{ "symbol": "RSRUSDT", "fetched_at": "2026-03-27T10:40:34.657154", "intervals": { "1h": { "count": 4357, "start_date": "2025-09-26T22:00:00", "end_date": "2026-03-27T10:00:00", "klines": [ { "timestamp": 1758924000000, "datetime": "2025-09-26T22:00:00", "open": 0.005745, "high": 0.005757, "low": 0.005727, "close": 0.005747, "volume": 13346096.5, "close_time": 1758927599999, "quote_volume": 76649.5201628, "trades": 1441, "taker_buy_base": 9325000.0, "taker_buy_quote": 53557.8453394 }, { "timestamp": 1758927600000, "datetime": "2025-09-26T23:00:00", "open": 0.005746, "high": 0.005748, "low": 0.005713, "close": 0.005724, "volume": 22585087.8, "close_time": 1758931199999, "quote_volume": 129542.9895972, "trades": 1137, "taker_buy_base": 7741810.5, "taker_buy_quote": 44375.588693 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.005725, "high": 0.005739, "low": 0.005677, "close": 0.005704, "volume": 14482754.8, "close_time": 1758934799999, "quote_volume": 82539.2895249, "trades": 1228, "taker_buy_base": 5365468.9, "taker_buy_quote": 30603.3575002 }, { "timestamp": 1758934800000, "datetime": "2025-09-27T01:00:00", "open": 0.005705, "high": 0.005715, "low": 0.005564, "close": 0.0056, "volume": 33171948.9, "close_time": 1758938399999, "quote_volume": 186406.7787087, "trades": 2381, "taker_buy_base": 13739412.5, "taker_buy_quote": 77141.8489291 }, { "timestamp": 1758938400000, "datetime": "2025-09-27T02:00:00", "open": 0.0056, "high": 0.005623, "low": 0.00559, "close": 0.005598, "volume": 13106235.1, "close_time": 1758941999999, "quote_volume": 73446.9258095, "trades": 1195, "taker_buy_base": 6635050.1, "taker_buy_quote": 37179.3702451 }, { "timestamp": 1758942000000, "datetime": "2025-09-27T03:00:00", "open": 0.005598, "high": 0.005612, "low": 0.005576, "close": 0.005589, "volume": 16203739.8, "close_time": 1758945599999, "quote_volume": 90683.710858, "trades": 1223, "taker_buy_base": 9098541.4, "taker_buy_quote": 50898.448751 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.005588, "high": 0.005598, "low": 0.005566, "close": 0.005581, "volume": 9629487.2, "close_time": 1758949199999, "quote_volume": 53746.6982581, "trades": 926, "taker_buy_base": 4381809.3, "taker_buy_quote": 24462.0399529 }, { "timestamp": 1758949200000, "datetime": "2025-09-27T05:00:00", "open": 0.00558, "high": 0.005581, "low": 0.005555, "close": 0.005561, "volume": 11225176.9, "close_time": 1758952799999, "quote_volume": 62471.5051761, "trades": 1426, "taker_buy_base": 5147957.3, "taker_buy_quote": 28643.7429555 }, { "timestamp": 1758952800000, "datetime": "2025-09-27T06:00:00", "open": 0.005562, "high": 0.005565, "low": 0.00552, "close": 0.005559, "volume": 17844004.4, "close_time": 1758956399999, "quote_volume": 98985.5972918, "trades": 1625, "taker_buy_base": 8455169.5, "taker_buy_quote": 46904.0812741 }, { "timestamp": 1758956400000, "datetime": "2025-09-27T07:00:00", "open": 0.005558, "high": 0.005568, "low": 0.005532, "close": 0.005544, "volume": 10637431.3, "close_time": 1758959999999, "quote_volume": 59050.7296874, "trades": 988, "taker_buy_base": 5751871.5, "taker_buy_quote": 31934.4036086 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.005543, "high": 0.005543, "low": 0.0055, "close": 0.005503, "volume": 11634931.0, "close_time": 1758963599999, "quote_volume": 64212.6228302, "trades": 1199, "taker_buy_base": 5155535.8, "taker_buy_quote": 28458.7650005 }, { "timestamp": 1758963600000, "datetime": "2025-09-27T09:00:00", "open": 0.005503, "high": 0.005532, "low": 0.005468, "close": 0.005523, "volume": 17704207.8, "close_time": 1758967199999, "quote_volume": 97301.4923016, "trades": 1622, "taker_buy_base": 10712373.3, "taker_buy_quote": 58840.8105739 }, { "timestamp": 1758967200000, "datetime": "2025-09-27T10:00:00", "open": 0.005522, "high": 0.005564, "low": 0.005513, "close": 0.005544, "volume": 13532924.8, "close_time": 1758970799999, "quote_volume": 74900.7213768, "trades": 1373, "taker_buy_base": 8928347.8, "taker_buy_quote": 49402.2045209 }, { "timestamp": 1758970800000, "datetime": "2025-09-27T11:00:00", "open": 0.005543, "high": 0.005563, "low": 0.005527, "close": 0.005539, "volume": 7597338.9, "close_time": 1758974399999, "quote_volume": 42093.8728659, "trades": 881, "taker_buy_base": 4193041.1, "taker_buy_quote": 23224.2714556 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.005538, "high": 0.005566, "low": 0.005512, "close": 0.005559, "volume": 16145921.2, "close_time": 1758977999999, "quote_volume": 89452.1857217, "trades": 1476, "taker_buy_base": 6134633.8, "taker_buy_quote": 33986.5253002 }, { "timestamp": 1758978000000, "datetime": "2025-09-27T13:00:00", "open": 0.005558, "high": 0.005573, "low": 0.005545, "close": 0.005558, "volume": 14209861.0, "close_time": 1758981599999, "quote_volume": 79005.7062925, "trades": 973, "taker_buy_base": 7776303.0, "taker_buy_quote": 43228.7916687 }, { "timestamp": 1758981600000, "datetime": "2025-09-27T14:00:00", "open": 0.005559, "high": 0.005566, "low": 0.005526, "close": 0.005538, "volume": 21604245.7, "close_time": 1758985199999, "quote_volume": 119757.7328099, "trades": 894, "taker_buy_base": 11450039.2, "taker_buy_quote": 63472.3033563 }, { "timestamp": 1758985200000, "datetime": "2025-09-27T15:00:00", "open": 0.005537, "high": 0.005554, "low": 0.00548, "close": 0.005548, "volume": 16582505.4, "close_time": 1758988799999, "quote_volume": 91452.2201173, "trades": 1024, "taker_buy_base": 9746492.1, "taker_buy_quote": 53746.8045888 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.005549, "high": 0.005554, "low": 0.00551, "close": 0.005514, "volume": 12864127.6, "close_time": 1758992399999, "quote_volume": 71195.3925498, "trades": 1291, "taker_buy_base": 7355498.1, "taker_buy_quote": 40709.2404679 }, { "timestamp": 1758992400000, "datetime": "2025-09-27T17:00:00", "open": 0.005515, "high": 0.005515, "low": 0.005443, "close": 0.005481, "volume": 20291289.5, "close_time": 1758995999999, "quote_volume": 111072.0561029, "trades": 1784, "taker_buy_base": 9758648.4, "taker_buy_quote": 53394.2492706 }, { "timestamp": 1758996000000, "datetime": "2025-09-27T18:00:00", "open": 0.005481, "high": 0.005487, "low": 0.005455, "close": 0.005478, "volume": 9812288.7, "close_time": 1758999599999, "quote_volume": 53712.1735676, "trades": 874, "taker_buy_base": 4821625.2, "taker_buy_quote": 26391.9553482 }, { "timestamp": 1758999600000, "datetime": "2025-09-27T19:00:00", "open": 0.005477, "high": 0.005496, "low": 0.005461, "close": 0.005492, "volume": 7194395.8, "close_time": 1759003199999, "quote_volume": 39402.5055349, "trades": 753, "taker_buy_base": 3755880.8, "taker_buy_quote": 20568.4003041 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.005493, "high": 0.005516, "low": 0.005489, "close": 0.005505, "volume": 5559491.3, "close_time": 1759006799999, "quote_volume": 30581.9301902, "trades": 695, "taker_buy_base": 2482790.4, "taker_buy_quote": 13657.1532357 }, { "timestamp": 1759006800000, "datetime": "2025-09-27T21:00:00", "open": 0.005504, "high": 0.005557, "low": 0.005502, "close": 0.005551, "volume": 5372236.7, "close_time": 1759010399999, "quote_volume": 29698.9607724, "trades": 447, "taker_buy_base": 2836896.5, "taker_buy_quote": 15681.6942943 }, { "timestamp": 1759010400000, "datetime": "2025-09-27T22:00:00", "open": 0.005551, "high": 0.005593, "low": 0.005542, "close": 0.005557, "volume": 11063406.7, "close_time": 1759013999999, "quote_volume": 61621.2441008, "trades": 1056, "taker_buy_base": 5115794.0, "taker_buy_quote": 28500.4978204 }, { "timestamp": 1759014000000, "datetime": "2025-09-27T23:00:00", "open": 0.005555, "high": 0.005565, "low": 0.005531, "close": 0.005548, "volume": 9473353.2, "close_time": 1759017599999, "quote_volume": 52563.7921374, "trades": 737, "taker_buy_base": 4201041.4, "taker_buy_quote": 23303.6338063 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.005549, "high": 0.005577, "low": 0.00553, "close": 0.005542, "volume": 19671961.5, "close_time": 1759021199999, "quote_volume": 109258.857894, "trades": 1342, "taker_buy_base": 10335284.8, "taker_buy_quote": 57391.808152 }, { "timestamp": 1759021200000, "datetime": "2025-09-28T01:00:00", "open": 0.005543, "high": 0.005552, "low": 0.005506, "close": 0.005531, "volume": 14144470.2, "close_time": 1759024799999, "quote_volume": 78264.5597374, "trades": 1212, "taker_buy_base": 6799499.9, "taker_buy_quote": 37612.2998292 }, { "timestamp": 1759024800000, "datetime": "2025-09-28T02:00:00", "open": 0.005531, "high": 0.005552, "low": 0.005517, "close": 0.005541, "volume": 7043114.7, "close_time": 1759028399999, "quote_volume": 38985.3604514, "trades": 965, "taker_buy_base": 3592848.3, "taker_buy_quote": 19884.9496276 }, { "timestamp": 1759028400000, "datetime": "2025-09-28T03:00:00", "open": 0.005542, "high": 0.005608, "low": 0.005542, "close": 0.005599, "volume": 16928240.5, "close_time": 1759031999999, "quote_volume": 94464.3136838, "trades": 1365, "taker_buy_base": 7518486.4, "taker_buy_quote": 41920.5350966 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.005599, "high": 0.005659, "low": 0.005585, "close": 0.005638, "volume": 23836767.6, "close_time": 1759035599999, "quote_volume": 134031.8031052, "trades": 1888, "taker_buy_base": 12729813.3, "taker_buy_quote": 71599.1529805 }, { "timestamp": 1759035600000, "datetime": "2025-09-28T05:00:00", "open": 0.005637, "high": 0.005637, "low": 0.00557, "close": 0.005579, "volume": 20732550.0, "close_time": 1759039199999, "quote_volume": 116102.4956395, "trades": 1899, "taker_buy_base": 10712560.1, "taker_buy_quote": 60004.0602265 }, { "timestamp": 1759039200000, "datetime": "2025-09-28T06:00:00", "open": 0.005578, "high": 0.005587, "low": 0.005517, "close": 0.005547, "volume": 30203352.9, "close_time": 1759042799999, "quote_volume": 167495.1532761, "trades": 2285, "taker_buy_base": 15598339.2, "taker_buy_quote": 86519.3458581 }, { "timestamp": 1759042800000, "datetime": "2025-09-28T07:00:00", "open": 0.005548, "high": 0.005575, "low": 0.005525, "close": 0.005528, "volume": 22831202.2, "close_time": 1759046399999, "quote_volume": 126617.2880674, "trades": 1716, "taker_buy_base": 12729838.4, "taker_buy_quote": 70602.4873976 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.005529, "high": 0.005536, "low": 0.005482, "close": 0.005484, "volume": 21531783.3, "close_time": 1759049999999, "quote_volume": 118374.8219719, "trades": 1296, "taker_buy_base": 10369534.2, "taker_buy_quote": 57015.6454709 }, { "timestamp": 1759050000000, "datetime": "2025-09-28T09:00:00", "open": 0.005484, "high": 0.005491, "low": 0.005456, "close": 0.005458, "volume": 11709892.3, "close_time": 1759053599999, "quote_volume": 64080.0222575, "trades": 1239, "taker_buy_base": 5091393.6, "taker_buy_quote": 27862.3646751 }, { "timestamp": 1759053600000, "datetime": "2025-09-28T10:00:00", "open": 0.005457, "high": 0.005468, "low": 0.005424, "close": 0.005461, "volume": 18706618.0, "close_time": 1759057199999, "quote_volume": 101883.8987855, "trades": 1134, "taker_buy_base": 9973233.1, "taker_buy_quote": 54321.4894994 }, { "timestamp": 1759057200000, "datetime": "2025-09-28T11:00:00", "open": 0.00546, "high": 0.005477, "low": 0.005434, "close": 0.005466, "volume": 24594089.0, "close_time": 1759060799999, "quote_volume": 134190.7713812, "trades": 1443, "taker_buy_base": 10958737.6, "taker_buy_quote": 59790.161834 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.005465, "high": 0.005469, "low": 0.0054, "close": 0.005423, "volume": 21975104.4, "close_time": 1759064399999, "quote_volume": 119266.2159695, "trades": 1842, "taker_buy_base": 12492713.8, "taker_buy_quote": 67793.3928187 }, { "timestamp": 1759064400000, "datetime": "2025-09-28T13:00:00", "open": 0.005424, "high": 0.005554, "low": 0.005421, "close": 0.005528, "volume": 24127770.3, "close_time": 1759067999999, "quote_volume": 132768.3875388, "trades": 2924, "taker_buy_base": 11533502.8, "taker_buy_quote": 63502.2317789 }, { "timestamp": 1759068000000, "datetime": "2025-09-28T14:00:00", "open": 0.00553, "high": 0.005546, "low": 0.005503, "close": 0.005537, "volume": 14026383.2, "close_time": 1759071599999, "quote_volume": 77473.3477227, "trades": 1111, "taker_buy_base": 6099786.4, "taker_buy_quote": 33685.3360883 }, { "timestamp": 1759071600000, "datetime": "2025-09-28T15:00:00", "open": 0.005536, "high": 0.005552, "low": 0.005519, "close": 0.005531, "volume": 13330820.4, "close_time": 1759075199999, "quote_volume": 73776.7878165, "trades": 1116, "taker_buy_base": 6818806.9, "taker_buy_quote": 37730.4251319 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.005532, "high": 0.005582, "low": 0.005532, "close": 0.005561, "volume": 14837184.7, "close_time": 1759078799999, "quote_volume": 82406.1176209, "trades": 1015, "taker_buy_base": 7661217.7, "taker_buy_quote": 42543.8759294 }, { "timestamp": 1759078800000, "datetime": "2025-09-28T17:00:00", "open": 0.005564, "high": 0.005614, "low": 0.005553, "close": 0.0056, "volume": 14523229.1, "close_time": 1759082399999, "quote_volume": 81095.4486136, "trades": 1262, "taker_buy_base": 7777665.0, "taker_buy_quote": 43419.1851072 }, { "timestamp": 1759082400000, "datetime": "2025-09-28T18:00:00", "open": 0.005599, "high": 0.005622, "low": 0.005581, "close": 0.005595, "volume": 13851316.2, "close_time": 1759085999999, "quote_volume": 77539.3666234, "trades": 1125, "taker_buy_base": 6080841.5, "taker_buy_quote": 34035.2129837 }, { "timestamp": 1759086000000, "datetime": "2025-09-28T19:00:00", "open": 0.005596, "high": 0.005597, "low": 0.00556, "close": 0.005572, "volume": 8012034.3, "close_time": 1759089599999, "quote_volume": 44634.5517507, "trades": 656, "taker_buy_base": 3882594.5, "taker_buy_quote": 21630.9479001 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.005574, "high": 0.005623, "low": 0.005568, "close": 0.005597, "volume": 11673763.0, "close_time": 1759093199999, "quote_volume": 65396.5880875, "trades": 969, "taker_buy_base": 6282562.3, "taker_buy_quote": 35194.3815094 }, { "timestamp": 1759093200000, "datetime": "2025-09-28T21:00:00", "open": 0.005597, "high": 0.005603, "low": 0.005539, "close": 0.005551, "volume": 10325409.1, "close_time": 1759096799999, "quote_volume": 57471.7453308, "trades": 514, "taker_buy_base": 5038644.6, "taker_buy_quote": 28062.7333068 }, { "timestamp": 1759096800000, "datetime": "2025-09-28T22:00:00", "open": 0.005555, "high": 0.005759, "low": 0.005555, "close": 0.005759, "volume": 50078115.4, "close_time": 1759100399999, "quote_volume": 284104.291921, "trades": 3499, "taker_buy_base": 28570238.7, "taker_buy_quote": 162050.4491528 }, { "timestamp": 1759100400000, "datetime": "2025-09-28T23:00:00", "open": 0.00576, "high": 0.005762, "low": 0.0057, "close": 0.005706, "volume": 36463853.3, "close_time": 1759103999999, "quote_volume": 208845.6895753, "trades": 2743, "taker_buy_base": 18193058.9, "taker_buy_quote": 104188.9436981 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.005707, "high": 0.00571, "low": 0.005662, "close": 0.005686, "volume": 25173661.0, "close_time": 1759107599999, "quote_volume": 143245.8573475, "trades": 2267, "taker_buy_base": 10169192.0, "taker_buy_quote": 57861.2863112 }, { "timestamp": 1759107600000, "datetime": "2025-09-29T01:00:00", "open": 0.005686, "high": 0.005692, "low": 0.005654, "close": 0.005655, "volume": 7273255.2, "close_time": 1759111199999, "quote_volume": 41270.0384322, "trades": 921, "taker_buy_base": 4327433.3, "taker_buy_quote": 24554.1933241 }, { "timestamp": 1759111200000, "datetime": "2025-09-29T02:00:00", "open": 0.005658, "high": 0.005712, "low": 0.005641, "close": 0.00568, "volume": 10149115.3, "close_time": 1759114799999, "quote_volume": 57655.9313451, "trades": 1136, "taker_buy_base": 4409184.4, "taker_buy_quote": 25035.6930177 }, { "timestamp": 1759114800000, "datetime": "2025-09-29T03:00:00", "open": 0.005679, "high": 0.00568, "low": 0.005647, "close": 0.005651, "volume": 8239138.5, "close_time": 1759118399999, "quote_volume": 46659.429997, "trades": 1033, "taker_buy_base": 3354147.5, "taker_buy_quote": 19000.8897874 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.005652, "high": 0.00566, "low": 0.00563, "close": 0.005648, "volume": 7360802.1, "close_time": 1759121999999, "quote_volume": 41562.4627179, "trades": 771, "taker_buy_base": 2946307.6, "taker_buy_quote": 16632.4049659 }, { "timestamp": 1759122000000, "datetime": "2025-09-29T05:00:00", "open": 0.005648, "high": 0.005651, "low": 0.005618, "close": 0.005639, "volume": 6456996.6, "close_time": 1759125599999, "quote_volume": 36362.6664319, "trades": 696, "taker_buy_base": 3034553.6, "taker_buy_quote": 17089.102595 }, { "timestamp": 1759125600000, "datetime": "2025-09-29T06:00:00", "open": 0.005639, "high": 0.005654, "low": 0.005612, "close": 0.005623, "volume": 8843484.9, "close_time": 1759129199999, "quote_volume": 49812.4910899, "trades": 877, "taker_buy_base": 4897063.2, "taker_buy_quote": 27578.8969874 }, { "timestamp": 1759129200000, "datetime": "2025-09-29T07:00:00", "open": 0.005621, "high": 0.005652, "low": 0.005597, "close": 0.005633, "volume": 7658258.4, "close_time": 1759132799999, "quote_volume": 43079.4161513, "trades": 813, "taker_buy_base": 3479350.7, "taker_buy_quote": 19555.1587129 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.005634, "high": 0.005654, "low": 0.005616, "close": 0.005642, "volume": 9427982.3, "close_time": 1759136399999, "quote_volume": 53111.3724301, "trades": 1060, "taker_buy_base": 4946196.5, "taker_buy_quote": 27866.7559101 }, { "timestamp": 1759136400000, "datetime": "2025-09-29T09:00:00", "open": 0.005641, "high": 0.00568, "low": 0.005627, "close": 0.005675, "volume": 12086969.6, "close_time": 1759139999999, "quote_volume": 68280.5496311, "trades": 1149, "taker_buy_base": 6790920.2, "taker_buy_quote": 38343.3663382 }, { "timestamp": 1759140000000, "datetime": "2025-09-29T10:00:00", "open": 0.005674, "high": 0.005688, "low": 0.005613, "close": 0.005613, "volume": 14047170.6, "close_time": 1759143599999, "quote_volume": 79322.7253152, "trades": 1312, "taker_buy_base": 6749737.2, "taker_buy_quote": 38108.732463 }, { "timestamp": 1759143600000, "datetime": "2025-09-29T11:00:00", "open": 0.005613, "high": 0.005613, "low": 0.005571, "close": 0.005571, "volume": 24882410.9, "close_time": 1759147199999, "quote_volume": 139070.7551833, "trades": 1475, "taker_buy_base": 6814408.3, "taker_buy_quote": 38048.3611109 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.00557, "high": 0.005598, "low": 0.0055, "close": 0.005503, "volume": 38303276.0, "close_time": 1759150799999, "quote_volume": 212481.6308193, "trades": 2016, "taker_buy_base": 20402594.0, "taker_buy_quote": 113144.8559058 }, { "timestamp": 1759150800000, "datetime": "2025-09-29T13:00:00", "open": 0.005502, "high": 0.00564, "low": 0.005472, "close": 0.005611, "volume": 34539726.7, "close_time": 1759154399999, "quote_volume": 191768.230966, "trades": 2946, "taker_buy_base": 15087984.2, "taker_buy_quote": 83715.2023178 }, { "timestamp": 1759154400000, "datetime": "2025-09-29T14:00:00", "open": 0.005611, "high": 0.005743, "low": 0.005604, "close": 0.005707, "volume": 48816821.6, "close_time": 1759157999999, "quote_volume": 276955.3163997, "trades": 3349, "taker_buy_base": 21777865.2, "taker_buy_quote": 123592.7634712 }, { "timestamp": 1759158000000, "datetime": "2025-09-29T15:00:00", "open": 0.005707, "high": 0.005731, "low": 0.005569, "close": 0.005576, "volume": 50432267.6, "close_time": 1759161599999, "quote_volume": 284268.7384414, "trades": 4588, "taker_buy_base": 17161667.6, "taker_buy_quote": 96678.486817 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.005578, "high": 0.005624, "low": 0.00551, "close": 0.005515, "volume": 22720578.0, "close_time": 1759165199999, "quote_volume": 126605.9060594, "trades": 2326, "taker_buy_base": 8222912.9, "taker_buy_quote": 45738.2791223 }, { "timestamp": 1759165200000, "datetime": "2025-09-29T17:00:00", "open": 0.005515, "high": 0.005583, "low": 0.005497, "close": 0.005575, "volume": 18740497.0, "close_time": 1759168799999, "quote_volume": 103689.6630294, "trades": 1639, "taker_buy_base": 7894790.0, "taker_buy_quote": 43708.4528265 }, { "timestamp": 1759168800000, "datetime": "2025-09-29T18:00:00", "open": 0.005574, "high": 0.005591, "low": 0.005548, "close": 0.005579, "volume": 12213177.8, "close_time": 1759172399999, "quote_volume": 68065.605241, "trades": 1068, "taker_buy_base": 5640741.5, "taker_buy_quote": 31434.9309422 }, { "timestamp": 1759172400000, "datetime": "2025-09-29T19:00:00", "open": 0.005579, "high": 0.00565, "low": 0.005572, "close": 0.005643, "volume": 19580688.2, "close_time": 1759175999999, "quote_volume": 109911.3513137, "trades": 1728, "taker_buy_base": 9484843.7, "taker_buy_quote": 53266.0783405 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.005642, "high": 0.005743, "low": 0.005641, "close": 0.005742, "volume": 29818366.5, "close_time": 1759179599999, "quote_volume": 169986.7314234, "trades": 2041, "taker_buy_base": 12460808.0, "taker_buy_quote": 71045.2811738 }, { "timestamp": 1759179600000, "datetime": "2025-09-29T21:00:00", "open": 0.005742, "high": 0.005804, "low": 0.005742, "close": 0.005759, "volume": 38046968.2, "close_time": 1759183199999, "quote_volume": 219507.0984025, "trades": 1759, "taker_buy_base": 22282738.4, "taker_buy_quote": 128555.127933 }, { "timestamp": 1759183200000, "datetime": "2025-09-29T22:00:00", "open": 0.00576, "high": 0.005766, "low": 0.005704, "close": 0.005731, "volume": 26961125.6, "close_time": 1759186799999, "quote_volume": 154343.3292169, "trades": 1612, "taker_buy_base": 16111498.1, "taker_buy_quote": 92228.729142 }, { "timestamp": 1759186800000, "datetime": "2025-09-29T23:00:00", "open": 0.005731, "high": 0.005752, "low": 0.005712, "close": 0.005735, "volume": 16160082.6, "close_time": 1759190399999, "quote_volume": 92591.6763284, "trades": 1412, "taker_buy_base": 9552357.1, "taker_buy_quote": 54729.6427959 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.005735, "high": 0.005766, "low": 0.005679, "close": 0.005722, "volume": 39872297.1, "close_time": 1759193999999, "quote_volume": 228255.1275185, "trades": 2865, "taker_buy_base": 20807362.3, "taker_buy_quote": 119050.5306601 }, { "timestamp": 1759194000000, "datetime": "2025-09-30T01:00:00", "open": 0.00572, "high": 0.005728, "low": 0.005621, "close": 0.005656, "volume": 29847490.5, "close_time": 1759197599999, "quote_volume": 169289.8313756, "trades": 3261, "taker_buy_base": 16649801.1, "taker_buy_quote": 94373.1883883 }, { "timestamp": 1759197600000, "datetime": "2025-09-30T02:00:00", "open": 0.005657, "high": 0.005685, "low": 0.005647, "close": 0.005647, "volume": 13501050.4, "close_time": 1759201199999, "quote_volume": 76534.3012829, "trades": 1539, "taker_buy_base": 5998172.0, "taker_buy_quote": 33989.319082 }, { "timestamp": 1759201200000, "datetime": "2025-09-30T03:00:00", "open": 0.005647, "high": 0.005658, "low": 0.005602, "close": 0.005607, "volume": 18390486.2, "close_time": 1759204799999, "quote_volume": 103501.433174, "trades": 1705, "taker_buy_base": 8624214.4, "taker_buy_quote": 48564.6278681 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.005608, "high": 0.005638, "low": 0.005597, "close": 0.005612, "volume": 10803589.7, "close_time": 1759208399999, "quote_volume": 60687.128431, "trades": 959, "taker_buy_base": 4783881.3, "taker_buy_quote": 26871.9981246 }, { "timestamp": 1759208400000, "datetime": "2025-09-30T05:00:00", "open": 0.005613, "high": 0.005626, "low": 0.005585, "close": 0.005606, "volume": 18753841.5, "close_time": 1759211999999, "quote_volume": 105171.5135878, "trades": 1457, "taker_buy_base": 8429743.7, "taker_buy_quote": 47272.3865634 }, { "timestamp": 1759212000000, "datetime": "2025-09-30T06:00:00", "open": 0.005605, "high": 0.005622, "low": 0.005573, "close": 0.005588, "volume": 20412422.6, "close_time": 1759215599999, "quote_volume": 114318.7135598, "trades": 1325, "taker_buy_base": 11331178.0, "taker_buy_quote": 63460.8521034 }, { "timestamp": 1759215600000, "datetime": "2025-09-30T07:00:00", "open": 0.005589, "high": 0.005632, "low": 0.005531, "close": 0.005547, "volume": 25579551.9, "close_time": 1759219199999, "quote_volume": 142779.4246756, "trades": 1668, "taker_buy_base": 12093531.7, "taker_buy_quote": 67414.0853007 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.005546, "high": 0.00563, "low": 0.005537, "close": 0.005569, "volume": 33229164.7, "close_time": 1759222799999, "quote_volume": 185528.9564161, "trades": 2806, "taker_buy_base": 16811215.9, "taker_buy_quote": 93822.8060628 }, { "timestamp": 1759222800000, "datetime": "2025-09-30T09:00:00", "open": 0.005568, "high": 0.005613, "low": 0.005533, "close": 0.00554, "volume": 23285150.5, "close_time": 1759226399999, "quote_volume": 129816.6236397, "trades": 1667, "taker_buy_base": 11490278.7, "taker_buy_quote": 64099.7509824 }, { "timestamp": 1759226400000, "datetime": "2025-09-30T10:00:00", "open": 0.00554, "high": 0.005609, "low": 0.005539, "close": 0.005603, "volume": 12486110.6, "close_time": 1759229999999, "quote_volume": 69810.2032345, "trades": 1156, "taker_buy_base": 7637831.0, "taker_buy_quote": 42717.0999234 }, { "timestamp": 1759230000000, "datetime": "2025-09-30T11:00:00", "open": 0.005604, "high": 0.005613, "low": 0.005546, "close": 0.005601, "volume": 13457790.7, "close_time": 1759233599999, "quote_volume": 75073.3815877, "trades": 1304, "taker_buy_base": 6853496.6, "taker_buy_quote": 38213.5137463 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.0056, "high": 0.005603, "low": 0.005556, "close": 0.005557, "volume": 14532570.7, "close_time": 1759237199999, "quote_volume": 81096.9311921, "trades": 1100, "taker_buy_base": 5770155.4, "taker_buy_quote": 32204.3816598 }, { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 0.005556, "high": 0.005604, "low": 0.005532, "close": 0.005555, "volume": 23066819.1, "close_time": 1759240799999, "quote_volume": 128369.747646, "trades": 2380, "taker_buy_base": 11555900.5, "taker_buy_quote": 64276.1752263 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 0.005554, "high": 0.005561, "low": 0.005487, "close": 0.005526, "volume": 26090127.9, "close_time": 1759244399999, "quote_volume": 144018.7142331, "trades": 2585, "taker_buy_base": 12196271.7, "taker_buy_quote": 67332.1737893 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 0.005525, "high": 0.005534, "low": 0.00544, "close": 0.005492, "volume": 33456446.9, "close_time": 1759247999999, "quote_volume": 183277.9503169, "trades": 2791, "taker_buy_base": 19076018.4, "taker_buy_quote": 104499.7995537 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.005492, "high": 0.005589, "low": 0.005479, "close": 0.005575, "volume": 30623075.1, "close_time": 1759251599999, "quote_volume": 169702.7759393, "trades": 3145, "taker_buy_base": 11116931.1, "taker_buy_quote": 61596.0881074 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 0.005573, "high": 0.005573, "low": 0.005486, "close": 0.005486, "volume": 42756083.2, "close_time": 1759255199999, "quote_volume": 236252.5524221, "trades": 4253, "taker_buy_base": 16138611.6, "taker_buy_quote": 89169.0301517 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 0.005486, "high": 0.005538, "low": 0.005478, "close": 0.005532, "volume": 24630526.3, "close_time": 1759258799999, "quote_volume": 135650.9035701, "trades": 2366, "taker_buy_base": 11979222.1, "taker_buy_quote": 65990.7322059 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 0.005533, "high": 0.005644, "low": 0.005531, "close": 0.005642, "volume": 26391695.3, "close_time": 1759262399999, "quote_volume": 147209.73801, "trades": 2092, "taker_buy_base": 15362107.0, "taker_buy_quote": 85699.8293701 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.005643, "high": 0.005699, "low": 0.005637, "close": 0.005685, "volume": 18903015.8, "close_time": 1759265999999, "quote_volume": 107149.1115539, "trades": 2358, "taker_buy_base": 7222714.0, "taker_buy_quote": 40931.9720416 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 0.005686, "high": 0.005702, "low": 0.005619, "close": 0.005623, "volume": 17317873.5, "close_time": 1759269599999, "quote_volume": 98066.7168039, "trades": 1126, "taker_buy_base": 9314340.8, "taker_buy_quote": 52719.1630334 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 0.005621, "high": 0.005652, "low": 0.005565, "close": 0.005573, "volume": 14770858.0, "close_time": 1759273199999, "quote_volume": 82974.2596767, "trades": 1021, "taker_buy_base": 7357382.5, "taker_buy_quote": 41322.7378269 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 0.005572, "high": 0.005597, "low": 0.005546, "close": 0.005592, "volume": 11253065.4, "close_time": 1759276799999, "quote_volume": 62654.2617362, "trades": 903, "taker_buy_base": 5060182.1, "taker_buy_quote": 28172.9655442 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.005593, "high": 0.005612, "low": 0.005517, "close": 0.005547, "volume": 13807477.4, "close_time": 1759280399999, "quote_volume": 76774.6406787, "trades": 1291, "taker_buy_base": 7630655.4, "taker_buy_quote": 42405.8022848 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 0.005548, "high": 0.005618, "low": 0.005541, "close": 0.005605, "volume": 19973674.6, "close_time": 1759283999999, "quote_volume": 111524.2174102, "trades": 1298, "taker_buy_base": 9419244.8, "taker_buy_quote": 52572.4553316 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 0.005605, "high": 0.005605, "low": 0.005551, "close": 0.005559, "volume": 19521059.7, "close_time": 1759287599999, "quote_volume": 108967.6275833, "trades": 1093, "taker_buy_base": 11389089.1, "taker_buy_quote": 63582.9788983 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 0.005559, "high": 0.005564, "low": 0.005501, "close": 0.005502, "volume": 13125659.2, "close_time": 1759291199999, "quote_volume": 72617.4126627, "trades": 1200, "taker_buy_base": 6172816.9, "taker_buy_quote": 34171.6245278 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.005501, "high": 0.005573, "low": 0.005493, "close": 0.005538, "volume": 18453145.7, "close_time": 1759294799999, "quote_volume": 102336.1722915, "trades": 1634, "taker_buy_base": 9080215.6, "taker_buy_quote": 50364.2960558 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 0.00554, "high": 0.005609, "low": 0.00554, "close": 0.005594, "volume": 16362405.8, "close_time": 1759298399999, "quote_volume": 91284.5322463, "trades": 1463, "taker_buy_base": 7919348.2, "taker_buy_quote": 44153.088717 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 0.005593, "high": 0.005606, "low": 0.005543, "close": 0.005548, "volume": 16923564.9, "close_time": 1759301999999, "quote_volume": 94357.7336113, "trades": 1563, "taker_buy_base": 9320765.4, "taker_buy_quote": 51938.7860843 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 0.005547, "high": 0.005587, "low": 0.005545, "close": 0.005553, "volume": 14493630.1, "close_time": 1759305599999, "quote_volume": 80635.7333754, "trades": 1402, "taker_buy_base": 7483103.6, "taker_buy_quote": 41615.9866268 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.005553, "high": 0.005836, "low": 0.005539, "close": 0.005811, "volume": 104844816.0, "close_time": 1759309199999, "quote_volume": 600896.9156832, "trades": 6441, "taker_buy_base": 50568309.0, "taker_buy_quote": 289983.189011 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 0.005812, "high": 0.005916, "low": 0.005812, "close": 0.005901, "volume": 50794508.7, "close_time": 1759312799999, "quote_volume": 297366.948777, "trades": 3357, "taker_buy_base": 26735338.2, "taker_buy_quote": 156451.5673844 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 0.005903, "high": 0.005972, "low": 0.005868, "close": 0.005881, "volume": 59479263.2, "close_time": 1759316399999, "quote_volume": 351972.4237195, "trades": 4359, "taker_buy_base": 24861422.1, "taker_buy_quote": 147069.0557886 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 0.005881, "high": 0.005941, "low": 0.005872, "close": 0.005934, "volume": 22015464.0, "close_time": 1759319999999, "quote_volume": 129885.0117163, "trades": 1761, "taker_buy_base": 7110087.4, "taker_buy_quote": 41952.438005 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.005934, "high": 0.005984, "low": 0.005895, "close": 0.005916, "volume": 42349543.4, "close_time": 1759323599999, "quote_volume": 251568.2194434, "trades": 2964, "taker_buy_base": 24159015.0, "taker_buy_quote": 143503.9995923 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 0.005918, "high": 0.006009, "low": 0.005918, "close": 0.005971, "volume": 41767570.6, "close_time": 1759327199999, "quote_volume": 249289.9475275, "trades": 3431, "taker_buy_base": 20078545.0, "taker_buy_quote": 119814.5315674 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 0.00597, "high": 0.006018, "low": 0.00594, "close": 0.005999, "volume": 29911780.6, "close_time": 1759330799999, "quote_volume": 179080.9048482, "trades": 3314, "taker_buy_base": 17734299.0, "taker_buy_quote": 106184.3786325 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 0.006002, "high": 0.006096, "low": 0.005979, "close": 0.006031, "volume": 37603205.3, "close_time": 1759334399999, "quote_volume": 226861.1776287, "trades": 2817, "taker_buy_base": 19484033.1, "taker_buy_quote": 117594.793911 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.006032, "high": 0.006077, "low": 0.006003, "close": 0.006036, "volume": 23607775.2, "close_time": 1759337999999, "quote_volume": 142522.40107, "trades": 2037, "taker_buy_base": 11802413.4, "taker_buy_quote": 71229.1492463 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 0.006037, "high": 0.006076, "low": 0.006011, "close": 0.006038, "volume": 21190902.3, "close_time": 1759341599999, "quote_volume": 128015.0728004, "trades": 2024, "taker_buy_base": 11677724.0, "taker_buy_quote": 70536.0947421 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 0.00604, "high": 0.006282, "low": 0.00604, "close": 0.006217, "volume": 69859845.2, "close_time": 1759345199999, "quote_volume": 431445.429259, "trades": 4390, "taker_buy_base": 41654208.6, "taker_buy_quote": 257609.4245067 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 0.006216, "high": 0.006344, "low": 0.00616, "close": 0.006329, "volume": 78619201.9, "close_time": 1759348799999, "quote_volume": 493544.9081452, "trades": 6516, "taker_buy_base": 34482500.6, "taker_buy_quote": 216375.8507593 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.006329, "high": 0.006547, "low": 0.006286, "close": 0.006508, "volume": 125290401.9, "close_time": 1759352399999, "quote_volume": 806071.7732777, "trades": 10775, "taker_buy_base": 64301018.1, "taker_buy_quote": 413719.7140687 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 0.006507, "high": 0.00667, "low": 0.00642, "close": 0.006615, "volume": 108863730.1, "close_time": 1759355999999, "quote_volume": 712928.2162369, "trades": 8106, "taker_buy_base": 53742875.7, "taker_buy_quote": 352101.3092156 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 0.006616, "high": 0.00683, "low": 0.006569, "close": 0.006828, "volume": 180326605.6, "close_time": 1759359599999, "quote_volume": 1206432.4427878, "trades": 14990, "taker_buy_base": 85079692.9, "taker_buy_quote": 568748.6402613 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 0.006827, "high": 0.007048, "low": 0.006768, "close": 0.006931, "volume": 299812845.0, "close_time": 1759363199999, "quote_volume": 2074483.5896095, "trades": 25634, "taker_buy_base": 154436020.4, "taker_buy_quote": 1069104.9595468 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.006932, "high": 0.007, "low": 0.006625, "close": 0.006723, "volume": 218915550.5, "close_time": 1759366799999, "quote_volume": 1482915.6499901, "trades": 16504, "taker_buy_base": 109687594.0, "taker_buy_quote": 742874.8565905 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 0.006724, "high": 0.006908, "low": 0.006698, "close": 0.006805, "volume": 152707943.0, "close_time": 1759370399999, "quote_volume": 1036022.3596679, "trades": 11767, "taker_buy_base": 72711643.5, "taker_buy_quote": 493391.062453 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 0.006803, "high": 0.006848, "low": 0.006715, "close": 0.00681, "volume": 78155327.3, "close_time": 1759373999999, "quote_volume": 530262.0558272, "trades": 6634, "taker_buy_base": 39572826.1, "taker_buy_quote": 268451.4778057 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 0.006815, "high": 0.00687, "low": 0.006684, "close": 0.00671, "volume": 64720978.7, "close_time": 1759377599999, "quote_volume": 438306.1327973, "trades": 4873, "taker_buy_base": 26573545.1, "taker_buy_quote": 180084.6941996 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.006709, "high": 0.006731, "low": 0.006532, "close": 0.006619, "volume": 58095188.9, "close_time": 1759381199999, "quote_volume": 384785.3677916, "trades": 5012, "taker_buy_base": 26226237.5, "taker_buy_quote": 173618.7976081 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 0.006618, "high": 0.006662, "low": 0.006598, "close": 0.006619, "volume": 28495521.9, "close_time": 1759384799999, "quote_volume": 188845.6297419, "trades": 3097, "taker_buy_base": 16266867.3, "taker_buy_quote": 107837.3511551 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 0.006617, "high": 0.006695, "low": 0.006599, "close": 0.006652, "volume": 50203508.4, "close_time": 1759388399999, "quote_volume": 333551.3259941, "trades": 3589, "taker_buy_base": 30019587.0, "taker_buy_quote": 199526.5580654 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 0.006655, "high": 0.006896, "low": 0.006642, "close": 0.006678, "volume": 218263777.2, "close_time": 1759391999999, "quote_volume": 1476386.2071945, "trades": 13593, "taker_buy_base": 107152438.0, "taker_buy_quote": 725181.12952 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.006678, "high": 0.006703, "low": 0.00658, "close": 0.006615, "volume": 51782905.8, "close_time": 1759395599999, "quote_volume": 344092.1799176, "trades": 3575, "taker_buy_base": 20102548.3, "taker_buy_quote": 133557.1370403 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 0.006615, "high": 0.006644, "low": 0.006601, "close": 0.006641, "volume": 20658125.8, "close_time": 1759399199999, "quote_volume": 136877.7217551, "trades": 2143, "taker_buy_base": 13481874.0, "taker_buy_quote": 89335.2207457 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 0.006641, "high": 0.006671, "low": 0.006594, "close": 0.006656, "volume": 51411218.4, "close_time": 1759402799999, "quote_volume": 341206.1693551, "trades": 3677, "taker_buy_base": 18249452.8, "taker_buy_quote": 121199.3684643 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 0.006655, "high": 0.006796, "low": 0.006654, "close": 0.006756, "volume": 95311108.2, "close_time": 1759406399999, "quote_volume": 642772.0711059, "trades": 8052, "taker_buy_base": 52573523.8, "taker_buy_quote": 354427.9727258 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.006756, "high": 0.006786, "low": 0.006712, "close": 0.006734, "volume": 39108390.4, "close_time": 1759409999999, "quote_volume": 263688.9754615, "trades": 3247, "taker_buy_base": 19767329.3, "taker_buy_quote": 133262.0903384 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 0.006734, "high": 0.006773, "low": 0.006662, "close": 0.006743, "volume": 41840940.3, "close_time": 1759413599999, "quote_volume": 281559.5732417, "trades": 4273, "taker_buy_base": 20208519.4, "taker_buy_quote": 135981.2151182 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 0.006742, "high": 0.006819, "low": 0.006659, "close": 0.00671, "volume": 46110401.8, "close_time": 1759417199999, "quote_volume": 309957.3261707, "trades": 4970, "taker_buy_base": 23822279.5, "taker_buy_quote": 160283.8749668 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 0.006711, "high": 0.006787, "low": 0.006649, "close": 0.006773, "volume": 33275784.3, "close_time": 1759420799999, "quote_volume": 223739.099548, "trades": 3723, "taker_buy_base": 16192180.8, "taker_buy_quote": 108829.59744 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.006774, "high": 0.006826, "low": 0.006744, "close": 0.006787, "volume": 33228568.9, "close_time": 1759424399999, "quote_volume": 225526.8314028, "trades": 3347, "taker_buy_base": 15224379.4, "taker_buy_quote": 103306.4049777 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 0.006788, "high": 0.006835, "low": 0.006752, "close": 0.006792, "volume": 18199852.5, "close_time": 1759427999999, "quote_volume": 123742.4373838, "trades": 2069, "taker_buy_base": 8783666.9, "taker_buy_quote": 59684.5091841 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 0.006792, "high": 0.006848, "low": 0.00679, "close": 0.006811, "volume": 20001675.2, "close_time": 1759431599999, "quote_volume": 136400.8460643, "trades": 1522, "taker_buy_base": 12888579.6, "taker_buy_quote": 87904.1805118 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 0.006811, "high": 0.006889, "low": 0.006799, "close": 0.006834, "volume": 34441494.7, "close_time": 1759435199999, "quote_volume": 235859.0072602, "trades": 2862, "taker_buy_base": 17316244.5, "taker_buy_quote": 118583.1539671 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.006835, "high": 0.006938, "low": 0.006739, "close": 0.006784, "volume": 95724034.4, "close_time": 1759438799999, "quote_volume": 656099.2149182, "trades": 6936, "taker_buy_base": 48850326.4, "taker_buy_quote": 335136.8842224 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 0.006785, "high": 0.006809, "low": 0.00674, "close": 0.006742, "volume": 25997861.0, "close_time": 1759442399999, "quote_volume": 175931.2978495, "trades": 1764, "taker_buy_base": 13842275.2, "taker_buy_quote": 93657.8564289 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 0.006744, "high": 0.006758, "low": 0.006636, "close": 0.00664, "volume": 32149728.0, "close_time": 1759445999999, "quote_volume": 215018.6784076, "trades": 2831, "taker_buy_base": 12309957.9, "taker_buy_quote": 82332.2087383 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 0.006642, "high": 0.006687, "low": 0.006638, "close": 0.006669, "volume": 25406838.1, "close_time": 1759449599999, "quote_volume": 169162.7205957, "trades": 2718, "taker_buy_base": 11685869.7, "taker_buy_quote": 77809.9995994 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.00667, "high": 0.006671, "low": 0.006594, "close": 0.00663, "volume": 33924571.0, "close_time": 1759453199999, "quote_volume": 224898.99685, "trades": 2641, "taker_buy_base": 18083519.5, "taker_buy_quote": 119861.8107685 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 0.00663, "high": 0.006637, "low": 0.006581, "close": 0.006608, "volume": 34842838.4, "close_time": 1759456799999, "quote_volume": 230329.5717764, "trades": 2690, "taker_buy_base": 17827352.1, "taker_buy_quote": 117798.8229448 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 0.006607, "high": 0.006642, "low": 0.006561, "close": 0.00658, "volume": 23530112.2, "close_time": 1759460399999, "quote_volume": 155207.6354943, "trades": 2045, "taker_buy_base": 11329130.2, "taker_buy_quote": 74727.7133186 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 0.006581, "high": 0.006629, "low": 0.006544, "close": 0.006571, "volume": 26749646.8, "close_time": 1759463999999, "quote_volume": 176315.0496203, "trades": 2411, "taker_buy_base": 12546746.9, "taker_buy_quote": 82662.5106761 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.006569, "high": 0.006643, "low": 0.006567, "close": 0.006631, "volume": 17746208.6, "close_time": 1759467599999, "quote_volume": 117262.5195881, "trades": 1662, "taker_buy_base": 9263065.8, "taker_buy_quote": 61214.2139441 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 0.006628, "high": 0.006629, "low": 0.00657, "close": 0.006597, "volume": 23259283.6, "close_time": 1759471199999, "quote_volume": 153480.4249821, "trades": 1666, "taker_buy_base": 12411845.1, "taker_buy_quote": 81908.1596844 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 0.006596, "high": 0.006639, "low": 0.006564, "close": 0.006612, "volume": 27938258.8, "close_time": 1759474799999, "quote_volume": 184442.0215219, "trades": 2477, "taker_buy_base": 13370214.6, "taker_buy_quote": 88231.7299206 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 0.006613, "high": 0.006664, "low": 0.006597, "close": 0.006639, "volume": 26126535.9, "close_time": 1759478399999, "quote_volume": 173171.9396299, "trades": 2508, "taker_buy_base": 11523322.3, "taker_buy_quote": 76359.6010494 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.006638, "high": 0.006698, "low": 0.006589, "close": 0.006652, "volume": 22606041.0, "close_time": 1759481999999, "quote_volume": 150440.521831, "trades": 2444, "taker_buy_base": 11626239.2, "taker_buy_quote": 77345.647978 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 0.006653, "high": 0.006699, "low": 0.006619, "close": 0.006686, "volume": 16146289.0, "close_time": 1759485599999, "quote_volume": 107449.3303983, "trades": 1832, "taker_buy_base": 8494104.1, "taker_buy_quote": 56503.5741559 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 0.006687, "high": 0.006705, "low": 0.006649, "close": 0.006676, "volume": 31308323.8, "close_time": 1759489199999, "quote_volume": 209131.7828254, "trades": 1937, "taker_buy_base": 15966723.6, "taker_buy_quote": 106636.5580533 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 0.006675, "high": 0.006678, "low": 0.006588, "close": 0.006625, "volume": 17853402.6, "close_time": 1759492799999, "quote_volume": 118348.8585322, "trades": 1650, "taker_buy_base": 8435993.1, "taker_buy_quote": 55940.3826524 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.006625, "high": 0.006668, "low": 0.006596, "close": 0.006644, "volume": 15449094.3, "close_time": 1759496399999, "quote_volume": 102499.4567321, "trades": 1578, "taker_buy_base": 7444005.0, "taker_buy_quote": 49369.4297651 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 0.006644, "high": 0.006666, "low": 0.00657, "close": 0.006613, "volume": 32939350.8, "close_time": 1759499999999, "quote_volume": 217773.5518385, "trades": 3751, "taker_buy_base": 16742165.1, "taker_buy_quote": 110677.5606139 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 0.006613, "high": 0.006698, "low": 0.006581, "close": 0.006674, "volume": 26969399.3, "close_time": 1759503599999, "quote_volume": 179304.4643343, "trades": 3968, "taker_buy_base": 14615346.3, "taker_buy_quote": 97178.3412991 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 0.006672, "high": 0.006767, "low": 0.006648, "close": 0.006745, "volume": 31224481.8, "close_time": 1759507199999, "quote_volume": 209284.8741469, "trades": 3762, "taker_buy_base": 13066787.3, "taker_buy_quote": 87556.4006151 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.006746, "high": 0.006909, "low": 0.006746, "close": 0.006824, "volume": 50803009.7, "close_time": 1759510799999, "quote_volume": 346753.3655847, "trades": 5734, "taker_buy_base": 28994218.3, "taker_buy_quote": 197970.2598621 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 0.006823, "high": 0.006823, "low": 0.006656, "close": 0.006681, "volume": 66117026.2, "close_time": 1759514399999, "quote_volume": 444778.7781179, "trades": 7116, "taker_buy_base": 31666703.4, "taker_buy_quote": 213036.2037517 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 0.006682, "high": 0.006785, "low": 0.006642, "close": 0.006755, "volume": 18560008.4, "close_time": 1759517999999, "quote_volume": 124678.3140616, "trades": 2766, "taker_buy_base": 7826850.1, "taker_buy_quote": 52519.4295509 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 0.006756, "high": 0.006825, "low": 0.006745, "close": 0.006785, "volume": 21024113.3, "close_time": 1759521599999, "quote_volume": 142827.111684, "trades": 2346, "taker_buy_base": 9689353.3, "taker_buy_quote": 65765.0381903 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.006786, "high": 0.006805, "low": 0.00673, "close": 0.006794, "volume": 11625268.4, "close_time": 1759525199999, "quote_volume": 78699.5019111, "trades": 1615, "taker_buy_base": 5718036.6, "taker_buy_quote": 38717.215658 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 0.006794, "high": 0.006808, "low": 0.006727, "close": 0.006753, "volume": 11531562.0, "close_time": 1759528799999, "quote_volume": 78074.9139394, "trades": 1006, "taker_buy_base": 5485196.8, "taker_buy_quote": 37163.3989283 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 0.006751, "high": 0.006776, "low": 0.006725, "close": 0.006728, "volume": 10183710.6, "close_time": 1759532399999, "quote_volume": 68776.7810301, "trades": 940, "taker_buy_base": 3614763.5, "taker_buy_quote": 24421.1680939 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 0.006727, "high": 0.006736, "low": 0.006687, "close": 0.006698, "volume": 9155300.7, "close_time": 1759535999999, "quote_volume": 61411.7824484, "trades": 778, "taker_buy_base": 4549533.6, "taker_buy_quote": 30516.9019127 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.006699, "high": 0.006732, "low": 0.006686, "close": 0.006725, "volume": 10348450.3, "close_time": 1759539599999, "quote_volume": 69423.2530259, "trades": 1393, "taker_buy_base": 4515786.1, "taker_buy_quote": 30281.352075 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 0.006726, "high": 0.006728, "low": 0.006637, "close": 0.006655, "volume": 13528987.4, "close_time": 1759543199999, "quote_volume": 90278.1161309, "trades": 1559, "taker_buy_base": 7352785.9, "taker_buy_quote": 49026.478418 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 0.006656, "high": 0.006687, "low": 0.006604, "close": 0.006624, "volume": 15192813.4, "close_time": 1759546799999, "quote_volume": 100767.974172, "trades": 1724, "taker_buy_base": 7893392.9, "taker_buy_quote": 52341.1024729 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 0.006625, "high": 0.006642, "low": 0.006572, "close": 0.006614, "volume": 16742592.8, "close_time": 1759550399999, "quote_volume": 110666.7488815, "trades": 1803, "taker_buy_base": 9199352.7, "taker_buy_quote": 60807.8523513 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.006613, "high": 0.00666, "low": 0.006598, "close": 0.006656, "volume": 15398779.5, "close_time": 1759553999999, "quote_volume": 102026.0715125, "trades": 1660, "taker_buy_base": 7882693.0, "taker_buy_quote": 52208.6966448 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 0.006655, "high": 0.006656, "low": 0.006611, "close": 0.006642, "volume": 6614668.0, "close_time": 1759557599999, "quote_volume": 43899.4759801, "trades": 1054, "taker_buy_base": 3736738.5, "taker_buy_quote": 24793.1224229 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 0.006642, "high": 0.006659, "low": 0.006633, "close": 0.006635, "volume": 9406529.7, "close_time": 1759561199999, "quote_volume": 62499.1219165, "trades": 1094, "taker_buy_base": 4875824.8, "taker_buy_quote": 32391.2080139 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 0.006634, "high": 0.006634, "low": 0.006571, "close": 0.006588, "volume": 7638953.7, "close_time": 1759564799999, "quote_volume": 50449.3539612, "trades": 824, "taker_buy_base": 3756344.9, "taker_buy_quote": 24815.3017468 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.00659, "high": 0.006609, "low": 0.006497, "close": 0.00653, "volume": 20993654.3, "close_time": 1759568399999, "quote_volume": 137344.4500615, "trades": 2101, "taker_buy_base": 10525126.5, "taker_buy_quote": 68939.861391 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 0.006529, "high": 0.006554, "low": 0.006469, "close": 0.006478, "volume": 21891574.0, "close_time": 1759571999999, "quote_volume": 142505.6330484, "trades": 1942, "taker_buy_base": 9955640.2, "taker_buy_quote": 64790.8583548 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 0.006477, "high": 0.006518, "low": 0.006422, "close": 0.006441, "volume": 22412409.4, "close_time": 1759575599999, "quote_volume": 145011.0302626, "trades": 2946, "taker_buy_base": 9693224.9, "taker_buy_quote": 62715.1025794 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 0.00644, "high": 0.006461, "low": 0.006406, "close": 0.006426, "volume": 25183970.4, "close_time": 1759579199999, "quote_volume": 161957.193781, "trades": 4087, "taker_buy_base": 7534869.1, "taker_buy_quote": 48462.2937077 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.006427, "high": 0.006456, "low": 0.006408, "close": 0.006412, "volume": 16755948.9, "close_time": 1759582799999, "quote_volume": 107819.3399298, "trades": 2089, "taker_buy_base": 6521760.6, "taker_buy_quote": 41955.6842926 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 0.006411, "high": 0.006528, "low": 0.00641, "close": 0.006492, "volume": 27906472.1, "close_time": 1759586399999, "quote_volume": 180844.9468098, "trades": 3194, "taker_buy_base": 15048770.6, "taker_buy_quote": 97478.0018668 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 0.006492, "high": 0.006537, "low": 0.00644, "close": 0.006443, "volume": 16090880.0, "close_time": 1759589999999, "quote_volume": 104473.0289393, "trades": 1681, "taker_buy_base": 8432137.5, "taker_buy_quote": 54723.7255777 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 0.006445, "high": 0.006466, "low": 0.006357, "close": 0.006383, "volume": 33371378.3, "close_time": 1759593599999, "quote_volume": 213439.117385, "trades": 3172, "taker_buy_base": 14010192.9, "taker_buy_quote": 89588.2536243 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.006382, "high": 0.006431, "low": 0.006342, "close": 0.006425, "volume": 23424170.1, "close_time": 1759597199999, "quote_volume": 149634.8364418, "trades": 2288, "taker_buy_base": 13223742.9, "taker_buy_quote": 84468.9027392 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 0.006424, "high": 0.006451, "low": 0.006408, "close": 0.006431, "volume": 10304994.3, "close_time": 1759600799999, "quote_volume": 66215.4886437, "trades": 1390, "taker_buy_base": 4664879.0, "taker_buy_quote": 29969.9026256 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 0.006432, "high": 0.006449, "low": 0.006412, "close": 0.006422, "volume": 8483441.8, "close_time": 1759604399999, "quote_volume": 54535.8539438, "trades": 919, "taker_buy_base": 3485494.6, "taker_buy_quote": 22411.3995399 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 0.006423, "high": 0.006482, "low": 0.006414, "close": 0.006476, "volume": 13601203.3, "close_time": 1759607999999, "quote_volume": 87780.2536776, "trades": 1307, "taker_buy_base": 7624115.5, "taker_buy_quote": 49220.0606392 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.006478, "high": 0.006501, "low": 0.006467, "close": 0.006467, "volume": 11522133.6, "close_time": 1759611599999, "quote_volume": 74710.066486, "trades": 1205, "taker_buy_base": 5466372.0, "taker_buy_quote": 35435.1844175 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 0.006466, "high": 0.006507, "low": 0.006465, "close": 0.006473, "volume": 11030291.7, "close_time": 1759615199999, "quote_volume": 71507.6218383, "trades": 782, "taker_buy_base": 6015950.5, "taker_buy_quote": 38986.060319 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 0.006474, "high": 0.006497, "low": 0.006459, "close": 0.006478, "volume": 6829979.8, "close_time": 1759618799999, "quote_volume": 44272.8122584, "trades": 619, "taker_buy_base": 2341442.7, "taker_buy_quote": 15168.1434823 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 0.006479, "high": 0.006486, "low": 0.00646, "close": 0.006468, "volume": 7766566.8, "close_time": 1759622399999, "quote_volume": 50282.7934891, "trades": 825, "taker_buy_base": 3398202.5, "taker_buy_quote": 21996.5188742 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.006467, "high": 0.006531, "low": 0.006444, "close": 0.006447, "volume": 14346844.4, "close_time": 1759625999999, "quote_volume": 93041.2819873, "trades": 1306, "taker_buy_base": 7418665.6, "taker_buy_quote": 48092.4818078 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 0.006446, "high": 0.006487, "low": 0.006441, "close": 0.006471, "volume": 12502567.3, "close_time": 1759629599999, "quote_volume": 80803.3307137, "trades": 1236, "taker_buy_base": 6375271.8, "taker_buy_quote": 41179.7368938 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 0.00647, "high": 0.006582, "low": 0.006451, "close": 0.006574, "volume": 25243073.6, "close_time": 1759633199999, "quote_volume": 164968.2243964, "trades": 2769, "taker_buy_base": 13304331.3, "taker_buy_quote": 86847.891973 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 0.006575, "high": 0.006605, "low": 0.006553, "close": 0.006564, "volume": 15362673.5, "close_time": 1759636799999, "quote_volume": 101078.2060696, "trades": 2152, "taker_buy_base": 7098200.8, "taker_buy_quote": 46708.8584411 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.006565, "high": 0.006639, "low": 0.006554, "close": 0.006603, "volume": 24920990.6, "close_time": 1759640399999, "quote_volume": 164320.591097, "trades": 2390, "taker_buy_base": 12002436.7, "taker_buy_quote": 79100.1729729 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 0.006604, "high": 0.00661, "low": 0.006551, "close": 0.006576, "volume": 14483021.9, "close_time": 1759643999999, "quote_volume": 95200.581454, "trades": 1505, "taker_buy_base": 7792257.6, "taker_buy_quote": 51208.2588327 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 0.006577, "high": 0.006582, "low": 0.006523, "close": 0.006557, "volume": 12505040.2, "close_time": 1759647599999, "quote_volume": 81953.8165739, "trades": 1450, "taker_buy_base": 5512989.2, "taker_buy_quote": 36129.4412018 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 0.006558, "high": 0.006667, "low": 0.006556, "close": 0.006645, "volume": 14144705.2, "close_time": 1759651199999, "quote_volume": 93525.3045211, "trades": 1732, "taker_buy_base": 7120214.4, "taker_buy_quote": 47073.7233522 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.006647, "high": 0.006677, "low": 0.006607, "close": 0.006649, "volume": 15366822.3, "close_time": 1759654799999, "quote_volume": 102044.9318629, "trades": 1896, "taker_buy_base": 7740495.5, "taker_buy_quote": 51387.5336129 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 0.00665, "high": 0.006656, "low": 0.006531, "close": 0.006549, "volume": 23292667.8, "close_time": 1759658399999, "quote_volume": 153435.0661106, "trades": 3206, "taker_buy_base": 11137894.9, "taker_buy_quote": 73378.2527776 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 0.00655, "high": 0.00656, "low": 0.006482, "close": 0.006539, "volume": 18734943.1, "close_time": 1759661999999, "quote_volume": 122210.1481383, "trades": 2484, "taker_buy_base": 6513103.6, "taker_buy_quote": 42478.7363864 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 0.006535, "high": 0.006535, "low": 0.00646, "close": 0.006506, "volume": 22381312.3, "close_time": 1759665599999, "quote_volume": 145261.7331349, "trades": 2559, "taker_buy_base": 9719028.7, "taker_buy_quote": 63093.7596263 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.006505, "high": 0.006523, "low": 0.006472, "close": 0.006486, "volume": 15043619.2, "close_time": 1759669199999, "quote_volume": 97721.1486835, "trades": 1856, "taker_buy_base": 6725386.1, "taker_buy_quote": 43684.7329505 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 0.006487, "high": 0.006524, "low": 0.006482, "close": 0.006501, "volume": 8502121.4, "close_time": 1759672799999, "quote_volume": 55286.7190256, "trades": 1222, "taker_buy_base": 2738747.1, "taker_buy_quote": 17810.7496015 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 0.006502, "high": 0.006548, "low": 0.006451, "close": 0.006483, "volume": 15949453.2, "close_time": 1759676399999, "quote_volume": 103551.8058133, "trades": 1971, "taker_buy_base": 8579744.6, "taker_buy_quote": 55686.9420737 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 0.006483, "high": 0.006513, "low": 0.006479, "close": 0.006512, "volume": 9221459.1, "close_time": 1759679999999, "quote_volume": 59916.9970731, "trades": 1770, "taker_buy_base": 3290075.4, "taker_buy_quote": 21377.6556923 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.00651, "high": 0.006519, "low": 0.006412, "close": 0.006474, "volume": 23327190.5, "close_time": 1759683599999, "quote_volume": 150836.9036909, "trades": 2952, "taker_buy_base": 10899733.6, "taker_buy_quote": 70503.0110372 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 0.006475, "high": 0.006497, "low": 0.006362, "close": 0.006372, "volume": 20458145.2, "close_time": 1759687199999, "quote_volume": 131475.3611695, "trades": 3064, "taker_buy_base": 9287984.3, "taker_buy_quote": 59665.3338908 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 0.006374, "high": 0.006405, "low": 0.006329, "close": 0.006378, "volume": 22939033.4, "close_time": 1759690799999, "quote_volume": 146062.397142, "trades": 3056, "taker_buy_base": 10115560.4, "taker_buy_quote": 64408.5329784 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 0.006378, "high": 0.006378, "low": 0.006275, "close": 0.006284, "volume": 28348641.6, "close_time": 1759694399999, "quote_volume": 179138.0876311, "trades": 2803, "taker_buy_base": 12670932.0, "taker_buy_quote": 80146.2464342 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.006284, "high": 0.006332, "low": 0.006262, "close": 0.0063, "volume": 10970436.3, "close_time": 1759697999999, "quote_volume": 69150.9195332, "trades": 1729, "taker_buy_base": 4821533.9, "taker_buy_quote": 30396.6488941 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 0.006301, "high": 0.00632, "low": 0.006288, "close": 0.006315, "volume": 6740951.7, "close_time": 1759701599999, "quote_volume": 42519.4527182, "trades": 621, "taker_buy_base": 4932778.6, "taker_buy_quote": 31118.1722118 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 0.006315, "high": 0.006345, "low": 0.006296, "close": 0.006341, "volume": 9426609.8, "close_time": 1759705199999, "quote_volume": 59594.2324857, "trades": 945, "taker_buy_base": 5936840.2, "taker_buy_quote": 37528.4961562 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 0.00634, "high": 0.00636, "low": 0.006311, "close": 0.00633, "volume": 15680369.2, "close_time": 1759708799999, "quote_volume": 99373.2123296, "trades": 1270, "taker_buy_base": 9856196.4, "taker_buy_quote": 62479.75318 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.006331, "high": 0.006386, "low": 0.006275, "close": 0.006296, "volume": 27179998.0, "close_time": 1759712399999, "quote_volume": 171800.0779919, "trades": 2833, "taker_buy_base": 13079977.9, "taker_buy_quote": 82718.1731822 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 0.006295, "high": 0.006393, "low": 0.006267, "close": 0.006351, "volume": 12396609.4, "close_time": 1759715999999, "quote_volume": 78687.3404639, "trades": 2017, "taker_buy_base": 5521842.4, "taker_buy_quote": 35064.8306424 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 0.00635, "high": 0.006365, "low": 0.006278, "close": 0.006328, "volume": 18378508.4, "close_time": 1759719599999, "quote_volume": 116222.6173843, "trades": 2268, "taker_buy_base": 10769828.8, "taker_buy_quote": 68124.3382758 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 0.006327, "high": 0.006342, "low": 0.006316, "close": 0.006337, "volume": 6883272.4, "close_time": 1759723199999, "quote_volume": 43570.4832596, "trades": 1190, "taker_buy_base": 3955221.7, "taker_buy_quote": 25029.6779438 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.006339, "high": 0.006344, "low": 0.006272, "close": 0.006277, "volume": 14273309.7, "close_time": 1759726799999, "quote_volume": 90164.198657, "trades": 2113, "taker_buy_base": 8624608.1, "taker_buy_quote": 54497.1454351 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 0.006276, "high": 0.00632, "low": 0.006264, "close": 0.006298, "volume": 11149508.6, "close_time": 1759730399999, "quote_volume": 70141.4627671, "trades": 1328, "taker_buy_base": 4895636.3, "taker_buy_quote": 30783.304432 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 0.006298, "high": 0.006377, "low": 0.006292, "close": 0.006309, "volume": 35218695.1, "close_time": 1759733999999, "quote_volume": 223181.3662172, "trades": 2398, "taker_buy_base": 19883002.3, "taker_buy_quote": 125966.8983907 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 0.006309, "high": 0.006343, "low": 0.006272, "close": 0.006305, "volume": 10820731.7, "close_time": 1759737599999, "quote_volume": 68287.2734486, "trades": 1400, "taker_buy_base": 5102499.3, "taker_buy_quote": 32187.348882 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.006306, "high": 0.006366, "low": 0.006301, "close": 0.006356, "volume": 11187681.0, "close_time": 1759741199999, "quote_volume": 70896.243799, "trades": 1374, "taker_buy_base": 5748723.1, "taker_buy_quote": 36431.9212756 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 0.006354, "high": 0.00637, "low": 0.006341, "close": 0.00636, "volume": 8620593.6, "close_time": 1759744799999, "quote_volume": 54813.407625, "trades": 1086, "taker_buy_base": 5706829.9, "taker_buy_quote": 36286.9333469 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 0.006361, "high": 0.006374, "low": 0.006336, "close": 0.006361, "volume": 10834233.9, "close_time": 1759748399999, "quote_volume": 68869.935807, "trades": 1236, "taker_buy_base": 5250615.9, "taker_buy_quote": 33369.3128495 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 0.00636, "high": 0.006403, "low": 0.006325, "close": 0.006355, "volume": 14120604.7, "close_time": 1759751999999, "quote_volume": 89795.2088447, "trades": 1601, "taker_buy_base": 6887942.3, "taker_buy_quote": 43795.981363 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.006356, "high": 0.006418, "low": 0.006348, "close": 0.006417, "volume": 18556968.9, "close_time": 1759755599999, "quote_volume": 118562.7229025, "trades": 1546, "taker_buy_base": 10362220.9, "taker_buy_quote": 66204.8651415 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 0.006418, "high": 0.006451, "low": 0.006378, "close": 0.006428, "volume": 28249195.2, "close_time": 1759759199999, "quote_volume": 181357.144352, "trades": 3177, "taker_buy_base": 15281318.8, "taker_buy_quote": 98101.6932277 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 0.006428, "high": 0.006445, "low": 0.006338, "close": 0.006364, "volume": 21478508.6, "close_time": 1759762799999, "quote_volume": 137067.669109, "trades": 2582, "taker_buy_base": 9658477.5, "taker_buy_quote": 61661.372441 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 0.006364, "high": 0.006532, "low": 0.006364, "close": 0.006472, "volume": 55702643.2, "close_time": 1759766399999, "quote_volume": 359745.1367156, "trades": 3895, "taker_buy_base": 28747272.4, "taker_buy_quote": 185576.601165 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.006471, "high": 0.006501, "low": 0.006429, "close": 0.006467, "volume": 15361780.6, "close_time": 1759769999999, "quote_volume": 99191.5504914, "trades": 1794, "taker_buy_base": 8222839.3, "taker_buy_quote": 53086.1838865 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 0.006466, "high": 0.006544, "low": 0.006455, "close": 0.006521, "volume": 13291810.5, "close_time": 1759773599999, "quote_volume": 86391.1912738, "trades": 1783, "taker_buy_base": 6926246.7, "taker_buy_quote": 45061.9468262 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 0.006522, "high": 0.006605, "low": 0.006519, "close": 0.006602, "volume": 21293403.5, "close_time": 1759777199999, "quote_volume": 139877.5614133, "trades": 2289, "taker_buy_base": 10920723.7, "taker_buy_quote": 71738.7227148 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 0.006601, "high": 0.006602, "low": 0.006533, "close": 0.00657, "volume": 15675874.5, "close_time": 1759780799999, "quote_volume": 102734.8159545, "trades": 1471, "taker_buy_base": 9682729.3, "taker_buy_quote": 63466.3154152 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.00657, "high": 0.006577, "low": 0.00652, "close": 0.00654, "volume": 11550227.2, "close_time": 1759784399999, "quote_volume": 75588.4190677, "trades": 1422, "taker_buy_base": 5455155.6, "taker_buy_quote": 35690.0808537 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 0.006539, "high": 0.006569, "low": 0.006479, "close": 0.006566, "volume": 13828793.2, "close_time": 1759787999999, "quote_volume": 90222.2925531, "trades": 1070, "taker_buy_base": 6625729.1, "taker_buy_quote": 43211.9856163 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 0.006567, "high": 0.00659, "low": 0.006552, "close": 0.006569, "volume": 10091926.3, "close_time": 1759791599999, "quote_volume": 66300.79898, "trades": 1332, "taker_buy_base": 5259882.8, "taker_buy_quote": 34567.0905438 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 0.00657, "high": 0.006576, "low": 0.00645, "close": 0.006471, "volume": 39804397.0, "close_time": 1759795199999, "quote_volume": 257965.1770113, "trades": 1753, "taker_buy_base": 16611301.2, "taker_buy_quote": 107631.6354722 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.006474, "high": 0.006494, "low": 0.006435, "close": 0.006458, "volume": 14145602.8, "close_time": 1759798799999, "quote_volume": 91344.4275094, "trades": 1405, "taker_buy_base": 7068218.0, "taker_buy_quote": 45641.2047634 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 0.006458, "high": 0.00649, "low": 0.006431, "close": 0.006446, "volume": 10653816.1, "close_time": 1759802399999, "quote_volume": 68789.7393734, "trades": 1313, "taker_buy_base": 5610317.1, "taker_buy_quote": 36206.2196065 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 0.006447, "high": 0.006478, "low": 0.006443, "close": 0.00646, "volume": 7522562.9, "close_time": 1759805999999, "quote_volume": 48579.1442338, "trades": 976, "taker_buy_base": 4152883.7, "taker_buy_quote": 26818.9152612 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 0.006459, "high": 0.006472, "low": 0.006414, "close": 0.006426, "volume": 11317313.1, "close_time": 1759809599999, "quote_volume": 72860.5840142, "trades": 955, "taker_buy_base": 4860095.7, "taker_buy_quote": 31286.2991752 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.006425, "high": 0.006496, "low": 0.006386, "close": 0.006473, "volume": 18090529.7, "close_time": 1759813199999, "quote_volume": 116498.5455994, "trades": 2039, "taker_buy_base": 10120930.9, "taker_buy_quote": 65197.7135528 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 0.006472, "high": 0.006472, "low": 0.006436, "close": 0.006445, "volume": 18988480.2, "close_time": 1759816799999, "quote_volume": 122575.2204537, "trades": 1649, "taker_buy_base": 13257054.0, "taker_buy_quote": 85595.8423247 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 0.006443, "high": 0.006468, "low": 0.006342, "close": 0.006355, "volume": 22603586.7, "close_time": 1759820399999, "quote_volume": 144513.1256821, "trades": 2513, "taker_buy_base": 12250117.3, "taker_buy_quote": 78324.952018 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 0.006354, "high": 0.006386, "low": 0.006299, "close": 0.006309, "volume": 20117008.9, "close_time": 1759823999999, "quote_volume": 127684.9183231, "trades": 2687, "taker_buy_base": 9114462.9, "taker_buy_quote": 57861.7847312 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.006309, "high": 0.00631, "low": 0.006159, "close": 0.006243, "volume": 74991163.7, "close_time": 1759827599999, "quote_volume": 466944.7491549, "trades": 7533, "taker_buy_base": 31749413.0, "taker_buy_quote": 197856.7652597 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 0.006245, "high": 0.0063, "low": 0.006238, "close": 0.006259, "volume": 32961719.8, "close_time": 1759831199999, "quote_volume": 206640.140993, "trades": 3676, "taker_buy_base": 16607091.1, "taker_buy_quote": 104123.1372208 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 0.006259, "high": 0.006336, "low": 0.006253, "close": 0.006315, "volume": 15956930.5, "close_time": 1759834799999, "quote_volume": 100495.3150558, "trades": 1731, "taker_buy_base": 8563396.0, "taker_buy_quote": 53927.0736561 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 0.006315, "high": 0.00635, "low": 0.006291, "close": 0.006312, "volume": 17029589.1, "close_time": 1759838399999, "quote_volume": 107657.1874113, "trades": 1644, "taker_buy_base": 7516079.2, "taker_buy_quote": 47523.080959 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.006311, "high": 0.006344, "low": 0.006278, "close": 0.006343, "volume": 15468530.5, "close_time": 1759841999999, "quote_volume": 97532.385727, "trades": 2144, "taker_buy_base": 8416574.1, "taker_buy_quote": 53064.5459702 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 0.006344, "high": 0.006365, "low": 0.006207, "close": 0.006272, "volume": 47440842.9, "close_time": 1759845599999, "quote_volume": 297875.0235893, "trades": 4413, "taker_buy_base": 24374490.6, "taker_buy_quote": 152923.5944393 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 0.006271, "high": 0.006279, "low": 0.006079, "close": 0.006085, "volume": 48592758.8, "close_time": 1759849199999, "quote_volume": 299626.033241, "trades": 5252, "taker_buy_base": 23188069.2, "taker_buy_quote": 143064.2773223 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 0.006085, "high": 0.00611, "low": 0.005967, "close": 0.005998, "volume": 82860248.3, "close_time": 1759852799999, "quote_volume": 499179.8076376, "trades": 6798, "taker_buy_base": 39373733.7, "taker_buy_quote": 237208.5557682 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.005998, "high": 0.006098, "low": 0.005946, "close": 0.006056, "volume": 43618059.0, "close_time": 1759856399999, "quote_volume": 262086.5823224, "trades": 4137, "taker_buy_base": 25998400.5, "taker_buy_quote": 156472.1304463 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 0.006056, "high": 0.006064, "low": 0.005993, "close": 0.005999, "volume": 13082880.0, "close_time": 1759859999999, "quote_volume": 78808.8511656, "trades": 1444, "taker_buy_base": 7130526.6, "taker_buy_quote": 42978.1118894 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 0.005998, "high": 0.00602, "low": 0.005953, "close": 0.005958, "volume": 13170194.7, "close_time": 1759863599999, "quote_volume": 78910.7623282, "trades": 1269, "taker_buy_base": 6192511.7, "taker_buy_quote": 37107.4927266 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 0.005955, "high": 0.00601, "low": 0.00591, "close": 0.005955, "volume": 33494613.5, "close_time": 1759867199999, "quote_volume": 199387.1937834, "trades": 2786, "taker_buy_base": 15584078.6, "taker_buy_quote": 92793.0995441 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.005955, "high": 0.006022, "low": 0.00595, "close": 0.005991, "volume": 13148198.6, "close_time": 1759870799999, "quote_volume": 78896.9180192, "trades": 1704, "taker_buy_base": 7168533.8, "taker_buy_quote": 43033.715038 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 0.00599, "high": 0.006014, "low": 0.005941, "close": 0.005957, "volume": 10087229.7, "close_time": 1759874399999, "quote_volume": 60316.3370989, "trades": 672, "taker_buy_base": 7286813.7, "taker_buy_quote": 43586.1981723 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 0.005957, "high": 0.005995, "low": 0.005934, "close": 0.005977, "volume": 5681377.7, "close_time": 1759877999999, "quote_volume": 33920.8701369, "trades": 809, "taker_buy_base": 3208754.6, "taker_buy_quote": 19167.8939679 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 0.005978, "high": 0.005983, "low": 0.005917, "close": 0.005943, "volume": 10540411.0, "close_time": 1759881599999, "quote_volume": 62633.240628, "trades": 1221, "taker_buy_base": 4822652.8, "taker_buy_quote": 28657.5719944 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.005942, "high": 0.006003, "low": 0.005924, "close": 0.005985, "volume": 10213541.1, "close_time": 1759885199999, "quote_volume": 61018.3735477, "trades": 1345, "taker_buy_base": 4669515.8, "taker_buy_quote": 27878.3913198 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 0.005986, "high": 0.006028, "low": 0.005975, "close": 0.006013, "volume": 10038508.7, "close_time": 1759888799999, "quote_volume": 60299.5968932, "trades": 1326, "taker_buy_base": 4662519.5, "taker_buy_quote": 27995.3867733 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 0.006012, "high": 0.006042, "low": 0.005982, "close": 0.005994, "volume": 23549626.1, "close_time": 1759892399999, "quote_volume": 141624.5150851, "trades": 2088, "taker_buy_base": 11034814.5, "taker_buy_quote": 66356.6401146 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 0.005993, "high": 0.005993, "low": 0.005877, "close": 0.005917, "volume": 29231899.3, "close_time": 1759895999999, "quote_volume": 173261.0719115, "trades": 2033, "taker_buy_base": 16067959.9, "taker_buy_quote": 95147.1897025 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.005918, "high": 0.005956, "low": 0.005876, "close": 0.005952, "volume": 17458991.9, "close_time": 1759899599999, "quote_volume": 103488.4321456, "trades": 2029, "taker_buy_base": 9592664.0, "taker_buy_quote": 56871.7570769 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 0.005952, "high": 0.00596, "low": 0.005893, "close": 0.005918, "volume": 12776019.4, "close_time": 1759903199999, "quote_volume": 75665.8534724, "trades": 1377, "taker_buy_base": 6420516.8, "taker_buy_quote": 38026.2795312 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 0.005919, "high": 0.005944, "low": 0.005898, "close": 0.005934, "volume": 10569463.2, "close_time": 1759906799999, "quote_volume": 62527.57359, "trades": 1182, "taker_buy_base": 4825276.0, "taker_buy_quote": 28544.5401831 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 0.005935, "high": 0.00599, "low": 0.005926, "close": 0.00599, "volume": 12947602.0, "close_time": 1759910399999, "quote_volume": 77084.5365938, "trades": 1377, "taker_buy_base": 6455619.8, "taker_buy_quote": 38425.1007032 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.005991, "high": 0.00604, "low": 0.005968, "close": 0.006, "volume": 13711172.1, "close_time": 1759913999999, "quote_volume": 82219.7298172, "trades": 1431, "taker_buy_base": 6297953.6, "taker_buy_quote": 37739.0561612 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 0.006, "high": 0.006016, "low": 0.00594, "close": 0.00596, "volume": 28104217.9, "close_time": 1759917599999, "quote_volume": 167599.9317121, "trades": 1900, "taker_buy_base": 14146669.5, "taker_buy_quote": 84358.0072739 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 0.00596, "high": 0.005981, "low": 0.005939, "close": 0.005967, "volume": 21663168.4, "close_time": 1759921199999, "quote_volume": 129082.9242617, "trades": 1467, "taker_buy_base": 11850542.3, "taker_buy_quote": 70600.5841254 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 0.005968, "high": 0.005986, "low": 0.00591, "close": 0.005924, "volume": 14531633.6, "close_time": 1759924799999, "quote_volume": 86236.6237195, "trades": 1068, "taker_buy_base": 6376671.7, "taker_buy_quote": 37834.9727621 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.005925, "high": 0.005957, "low": 0.005913, "close": 0.005951, "volume": 9345199.1, "close_time": 1759928399999, "quote_volume": 55410.6122726, "trades": 1146, "taker_buy_base": 4436623.1, "taker_buy_quote": 26304.8863948 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 0.005951, "high": 0.005971, "low": 0.005891, "close": 0.005962, "volume": 13377109.1, "close_time": 1759931999999, "quote_volume": 79437.8248745, "trades": 1720, "taker_buy_base": 5695066.1, "taker_buy_quote": 33840.4208584 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 0.005963, "high": 0.006032, "low": 0.005919, "close": 0.005933, "volume": 19120106.3, "close_time": 1759935599999, "quote_volume": 114214.839152, "trades": 2553, "taker_buy_base": 9799011.7, "taker_buy_quote": 58507.4298119 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 0.005932, "high": 0.006003, "low": 0.005932, "close": 0.005979, "volume": 7654297.6, "close_time": 1759939199999, "quote_volume": 45769.9439979, "trades": 1250, "taker_buy_base": 3583629.7, "taker_buy_quote": 21416.8485497 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.00598, "high": 0.006098, "low": 0.005974, "close": 0.006098, "volume": 14500343.5, "close_time": 1759942799999, "quote_volume": 87625.9181087, "trades": 1964, "taker_buy_base": 7040792.7, "taker_buy_quote": 42566.8813162 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 0.006098, "high": 0.006195, "low": 0.006081, "close": 0.006164, "volume": 25320741.2, "close_time": 1759946399999, "quote_volume": 155636.2322819, "trades": 2772, "taker_buy_base": 12236192.0, "taker_buy_quote": 75233.2591672 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 0.006167, "high": 0.006188, "low": 0.006106, "close": 0.006117, "volume": 37354358.0, "close_time": 1759949999999, "quote_volume": 229454.2495675, "trades": 3062, "taker_buy_base": 18236681.7, "taker_buy_quote": 112110.2786222 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 0.006116, "high": 0.00613, "low": 0.006082, "close": 0.006116, "volume": 35695728.4, "close_time": 1759953599999, "quote_volume": 217911.9924264, "trades": 2223, "taker_buy_base": 16037154.3, "taker_buy_quote": 97911.1939118 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.006117, "high": 0.006128, "low": 0.006079, "close": 0.006081, "volume": 12321071.0, "close_time": 1759957199999, "quote_volume": 75158.2837962, "trades": 1037, "taker_buy_base": 8158137.2, "taker_buy_quote": 49750.902771 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 0.00608, "high": 0.006102, "low": 0.006055, "close": 0.006068, "volume": 13851394.5, "close_time": 1759960799999, "quote_volume": 84196.6585281, "trades": 676, "taker_buy_base": 3847709.3, "taker_buy_quote": 23392.845029 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 0.006069, "high": 0.006116, "low": 0.006068, "close": 0.006084, "volume": 10296361.8, "close_time": 1759964399999, "quote_volume": 62756.3711629, "trades": 1058, "taker_buy_base": 5775867.6, "taker_buy_quote": 35199.9985325 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 0.006084, "high": 0.00611, "low": 0.006057, "close": 0.00609, "volume": 9404372.2, "close_time": 1759967999999, "quote_volume": 57178.5888324, "trades": 904, "taker_buy_base": 3999451.8, "taker_buy_quote": 24323.0623957 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.006091, "high": 0.006113, "low": 0.006022, "close": 0.006026, "volume": 13682261.3, "close_time": 1759971599999, "quote_volume": 82935.5999336, "trades": 1531, "taker_buy_base": 3601969.6, "taker_buy_quote": 21840.6463226 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 0.006027, "high": 0.006034, "low": 0.005966, "close": 0.00601, "volume": 27997384.7, "close_time": 1759975199999, "quote_volume": 167967.215077, "trades": 1845, "taker_buy_base": 10663245.9, "taker_buy_quote": 63944.6864522 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 0.006009, "high": 0.006012, "low": 0.00583, "close": 0.005847, "volume": 44264467.5, "close_time": 1759978799999, "quote_volume": 261612.6642222, "trades": 3374, "taker_buy_base": 16984666.6, "taker_buy_quote": 100396.1940331 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 0.005847, "high": 0.005936, "low": 0.005847, "close": 0.005924, "volume": 14640183.7, "close_time": 1759982399999, "quote_volume": 86554.0770063, "trades": 1686, "taker_buy_base": 5726147.9, "taker_buy_quote": 33828.5283835 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.005923, "high": 0.005956, "low": 0.005906, "close": 0.005948, "volume": 9275831.4, "close_time": 1759985999999, "quote_volume": 55011.7348586, "trades": 1309, "taker_buy_base": 4262810.8, "taker_buy_quote": 25284.8932269 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 0.005949, "high": 0.005976, "low": 0.005912, "close": 0.00594, "volume": 20266092.0, "close_time": 1759989599999, "quote_volume": 120491.4621863, "trades": 1677, "taker_buy_base": 9209908.5, "taker_buy_quote": 54741.3178117 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 0.005941, "high": 0.005968, "low": 0.005906, "close": 0.005926, "volume": 18825937.0, "close_time": 1759993199999, "quote_volume": 111709.4615565, "trades": 1567, "taker_buy_base": 8411304.9, "taker_buy_quote": 49904.1541319 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 0.005925, "high": 0.00596, "low": 0.00589, "close": 0.005901, "volume": 8605149.3, "close_time": 1759996799999, "quote_volume": 51003.4959916, "trades": 1260, "taker_buy_base": 4527958.8, "taker_buy_quote": 26856.4158829 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.005903, "high": 0.005909, "low": 0.00575, "close": 0.005765, "volume": 38012447.6, "close_time": 1760000399999, "quote_volume": 221378.7499556, "trades": 4395, "taker_buy_base": 14682147.5, "taker_buy_quote": 85544.9684251 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 0.005762, "high": 0.005843, "low": 0.005762, "close": 0.005807, "volume": 20836883.7, "close_time": 1760003999999, "quote_volume": 121067.220896, "trades": 2667, "taker_buy_base": 11590715.1, "taker_buy_quote": 67352.859391 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 0.005806, "high": 0.005832, "low": 0.005767, "close": 0.0058, "volume": 17630251.5, "close_time": 1760007599999, "quote_volume": 102404.4831671, "trades": 1875, "taker_buy_base": 8009864.1, "taker_buy_quote": 46538.7361708 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 0.0058, "high": 0.005848, "low": 0.005797, "close": 0.00582, "volume": 12753307.8, "close_time": 1760011199999, "quote_volume": 74242.3936283, "trades": 1975, "taker_buy_base": 6601131.5, "taker_buy_quote": 38431.2257101 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.005816, "high": 0.005909, "low": 0.005809, "close": 0.00589, "volume": 28846388.6, "close_time": 1760014799999, "quote_volume": 169279.9956704, "trades": 3286, "taker_buy_base": 15168494.0, "taker_buy_quote": 89033.6386207 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 0.005889, "high": 0.005902, "low": 0.005797, "close": 0.005798, "volume": 24258205.9, "close_time": 1760018399999, "quote_volume": 141819.6556064, "trades": 3204, "taker_buy_base": 11622222.5, "taker_buy_quote": 67969.403644 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 0.005797, "high": 0.005839, "low": 0.005705, "close": 0.005776, "volume": 41505140.5, "close_time": 1760021999999, "quote_volume": 239442.7252948, "trades": 4451, "taker_buy_base": 22439940.2, "taker_buy_quote": 129347.926016 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 0.005777, "high": 0.005821, "low": 0.005735, "close": 0.005751, "volume": 14850830.5, "close_time": 1760025599999, "quote_volume": 85762.6149029, "trades": 1868, "taker_buy_base": 7669365.7, "taker_buy_quote": 44321.4911526 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.005751, "high": 0.005807, "low": 0.005712, "close": 0.005731, "volume": 25469337.5, "close_time": 1760029199999, "quote_volume": 146909.4221756, "trades": 2859, "taker_buy_base": 11463584.3, "taker_buy_quote": 66131.255888 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 0.00573, "high": 0.00586, "low": 0.005728, "close": 0.005856, "volume": 26553423.8, "close_time": 1760032799999, "quote_volume": 154260.4566754, "trades": 2288, "taker_buy_base": 15645745.1, "taker_buy_quote": 90990.5470023 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 0.005858, "high": 0.005869, "low": 0.005826, "close": 0.005826, "volume": 19828339.0, "close_time": 1760036399999, "quote_volume": 116003.0199363, "trades": 1740, "taker_buy_base": 6488789.5, "taker_buy_quote": 37947.9714967 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 0.005825, "high": 0.005885, "low": 0.00582, "close": 0.005876, "volume": 11285855.9, "close_time": 1760039999999, "quote_volume": 66088.0886216, "trades": 1129, "taker_buy_base": 4465135.7, "taker_buy_quote": 26144.1983087 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.005877, "high": 0.005895, "low": 0.005847, "close": 0.005867, "volume": 6959139.1, "close_time": 1760043599999, "quote_volume": 40840.2773095, "trades": 904, "taker_buy_base": 2656387.3, "taker_buy_quote": 15590.4655311 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 0.005867, "high": 0.005883, "low": 0.005843, "close": 0.005862, "volume": 11078167.3, "close_time": 1760047199999, "quote_volume": 64980.756807, "trades": 806, "taker_buy_base": 4544920.4, "taker_buy_quote": 26671.337568 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 0.005863, "high": 0.005903, "low": 0.00585, "close": 0.005889, "volume": 8076458.6, "close_time": 1760050799999, "quote_volume": 47478.4318406, "trades": 764, "taker_buy_base": 5021813.3, "taker_buy_quote": 29545.1072566 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 0.00589, "high": 0.00591, "low": 0.005866, "close": 0.005875, "volume": 13131637.1, "close_time": 1760054399999, "quote_volume": 77279.7417158, "trades": 1044, "taker_buy_base": 5817296.5, "taker_buy_quote": 34240.3324187 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.005876, "high": 0.005937, "low": 0.005875, "close": 0.005923, "volume": 6530005.5, "close_time": 1760057999999, "quote_volume": 38605.5395064, "trades": 829, "taker_buy_base": 3423901.4, "taker_buy_quote": 20241.1884068 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 0.005924, "high": 0.005949, "low": 0.005914, "close": 0.005931, "volume": 4962339.4, "close_time": 1760061599999, "quote_volume": 29453.6137331, "trades": 588, "taker_buy_base": 2661207.6, "taker_buy_quote": 15797.4959293 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 0.005932, "high": 0.005935, "low": 0.005879, "close": 0.00589, "volume": 9914981.5, "close_time": 1760065199999, "quote_volume": 58500.8255281, "trades": 948, "taker_buy_base": 4036910.2, "taker_buy_quote": 23806.0118848 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 0.00589, "high": 0.006011, "low": 0.005865, "close": 0.005957, "volume": 15956568.6, "close_time": 1760068799999, "quote_volume": 95018.1038604, "trades": 2004, "taker_buy_base": 8379296.1, "taker_buy_quote": 49838.8867699 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.005956, "high": 0.006, "low": 0.005949, "close": 0.005969, "volume": 10579287.7, "close_time": 1760072399999, "quote_volume": 63172.7172374, "trades": 1203, "taker_buy_base": 5580758.4, "taker_buy_quote": 33318.2079953 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 0.00597, "high": 0.006032, "low": 0.005935, "close": 0.006019, "volume": 10034172.7, "close_time": 1760075999999, "quote_volume": 60083.0849461, "trades": 1183, "taker_buy_base": 5124717.9, "taker_buy_quote": 30664.8551046 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 0.006018, "high": 0.006025, "low": 0.005919, "close": 0.005932, "volume": 9606285.8, "close_time": 1760079599999, "quote_volume": 57344.9483152, "trades": 1152, "taker_buy_base": 4858789.0, "taker_buy_quote": 29062.4279866 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 0.005931, "high": 0.005932, "low": 0.005877, "close": 0.00588, "volume": 12074717.3, "close_time": 1760083199999, "quote_volume": 71351.4013545, "trades": 1373, "taker_buy_base": 4654756.7, "taker_buy_quote": 27502.4242523 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.005881, "high": 0.005913, "low": 0.005856, "close": 0.005904, "volume": 27054197.1, "close_time": 1760086799999, "quote_volume": 159112.8548783, "trades": 2045, "taker_buy_base": 9821981.0, "taker_buy_quote": 57737.8821121 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 0.005903, "high": 0.00594, "low": 0.00587, "close": 0.005892, "volume": 18751086.8, "close_time": 1760090399999, "quote_volume": 110770.6304588, "trades": 1975, "taker_buy_base": 7936841.3, "taker_buy_quote": 46874.9024948 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 0.005891, "high": 0.005946, "low": 0.00589, "close": 0.005936, "volume": 10565501.3, "close_time": 1760093999999, "quote_volume": 62612.9431632, "trades": 1440, "taker_buy_base": 5140048.1, "taker_buy_quote": 30454.18267 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 0.005937, "high": 0.005955, "low": 0.00592, "close": 0.005944, "volume": 11042051.5, "close_time": 1760097599999, "quote_volume": 65573.4856835, "trades": 1126, "taker_buy_base": 5729210.4, "taker_buy_quote": 34014.3426111 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.005945, "high": 0.005948, "low": 0.005892, "close": 0.00594, "volume": 20284871.2, "close_time": 1760101199999, "quote_volume": 120051.0015047, "trades": 1502, "taker_buy_base": 8687769.4, "taker_buy_quote": 51399.1666258 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 0.005939, "high": 0.006002, "low": 0.005914, "close": 0.00594, "volume": 23533748.7, "close_time": 1760104799999, "quote_volume": 140231.4852703, "trades": 2199, "taker_buy_base": 9394221.5, "taker_buy_quote": 56066.8245875 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 0.005942, "high": 0.005952, "low": 0.005752, "close": 0.005765, "volume": 45509093.0, "close_time": 1760108399999, "quote_volume": 265703.2905867, "trades": 3846, "taker_buy_base": 20580985.9, "taker_buy_quote": 120087.0024376 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 0.005762, "high": 0.005769, "low": 0.005451, "close": 0.005563, "volume": 191589330.1, "close_time": 1760111999999, "quote_volume": 1072506.074114, "trades": 16608, "taker_buy_base": 87096730.6, "taker_buy_quote": 487195.3295407 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.005561, "high": 0.005633, "low": 0.005531, "close": 0.005555, "volume": 49689856.3, "close_time": 1760115599999, "quote_volume": 277551.507023, "trades": 4408, "taker_buy_base": 27006315.6, "taker_buy_quote": 150826.0791349 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 0.005555, "high": 0.00556, "low": 0.005457, "close": 0.005489, "volume": 48851627.1, "close_time": 1760119199999, "quote_volume": 269152.9282124, "trades": 3323, "taker_buy_base": 18974415.7, "taker_buy_quote": 104446.250624 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 0.00549, "high": 0.005507, "low": 0.005451, "close": 0.005458, "volume": 24623255.4, "close_time": 1760122799999, "quote_volume": 134878.8054348, "trades": 2225, "taker_buy_base": 9918608.1, "taker_buy_quote": 54356.2812653 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 0.005461, "high": 0.005476, "low": 0.005323, "close": 0.005376, "volume": 52352124.6, "close_time": 1760126399999, "quote_volume": 282736.4563048, "trades": 5843, "taker_buy_base": 26785742.8, "taker_buy_quote": 144699.7365412 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.005377, "high": 0.00541, "low": 0.004815, "close": 0.004889, "volume": 231150813.5, "close_time": 1760129999999, "quote_volume": 1181130.9776936, "trades": 13360, "taker_buy_base": 109479286.9, "taker_buy_quote": 559352.3695465 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 0.00489, "high": 0.00629, "low": 0.001818, "close": 0.003635, "volume": 827646948.1, "close_time": 1760133599999, "quote_volume": 3024263.2816807, "trades": 37807, "taker_buy_base": 432866248.6, "taker_buy_quote": 1566189.6726955 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 0.00359, "high": 0.0045, "low": 0.003083, "close": 0.003931, "volume": 419748285.0, "close_time": 1760137199999, "quote_volume": 1520199.458838, "trades": 41390, "taker_buy_base": 233575879.6, "taker_buy_quote": 847115.6201809 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 0.00393, "high": 0.0045, "low": 0.003915, "close": 0.004157, "volume": 267497158.7, "close_time": 1760140799999, "quote_volume": 1112048.0247439, "trades": 27144, "taker_buy_base": 144409560.3, "taker_buy_quote": 599596.7510776 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.004157, "high": 0.00434, "low": 0.004109, "close": 0.004318, "volume": 149073435.8, "close_time": 1760144399999, "quote_volume": 628174.7978819, "trades": 10663, "taker_buy_base": 76406011.8, "taker_buy_quote": 321633.4292125 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 0.004313, "high": 0.004315, "low": 0.004167, "close": 0.004218, "volume": 96920723.5, "close_time": 1760147999999, "quote_volume": 410853.0999502, "trades": 8562, "taker_buy_base": 57284259.0, "taker_buy_quote": 242978.7916663 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 0.004215, "high": 0.00451, "low": 0.004215, "close": 0.004481, "volume": 67097133.2, "close_time": 1760151599999, "quote_volume": 296682.1586625, "trades": 4032, "taker_buy_base": 32406265.7, "taker_buy_quote": 143409.4437504 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 0.004482, "high": 0.004503, "low": 0.004348, "close": 0.004479, "volume": 61411305.9, "close_time": 1760155199999, "quote_volume": 272085.9275795, "trades": 4930, "taker_buy_base": 27125820.5, "taker_buy_quote": 120162.7505904 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.004479, "high": 0.004504, "low": 0.00438, "close": 0.004457, "volume": 53143055.7, "close_time": 1760158799999, "quote_volume": 236170.0815983, "trades": 3112, "taker_buy_base": 23813633.8, "taker_buy_quote": 105876.8128565 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 0.004456, "high": 0.005716, "low": 0.004364, "close": 0.004934, "volume": 1521924037.4, "close_time": 1760162399999, "quote_volume": 7435987.9106966, "trades": 53575, "taker_buy_base": 812516753.5, "taker_buy_quote": 3968448.5911921 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 0.004933, "high": 0.005043, "low": 0.004813, "close": 0.004917, "volume": 153663930.8, "close_time": 1760165999999, "quote_volume": 755700.9018106, "trades": 19221, "taker_buy_base": 70091821.0, "taker_buy_quote": 345176.8610235 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 0.004912, "high": 0.004939, "low": 0.004776, "close": 0.004802, "volume": 78179128.7, "close_time": 1760169599999, "quote_volume": 378868.0308022, "trades": 8694, "taker_buy_base": 40292612.5, "taker_buy_quote": 195354.8205322 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.004803, "high": 0.004975, "low": 0.004765, "close": 0.004909, "volume": 92256657.1, "close_time": 1760173199999, "quote_volume": 451482.1333989, "trades": 13157, "taker_buy_base": 40203453.2, "taker_buy_quote": 196541.7387343 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 0.004909, "high": 0.004973, "low": 0.00485, "close": 0.004861, "volume": 94514576.7, "close_time": 1760176799999, "quote_volume": 463328.5455158, "trades": 17712, "taker_buy_base": 44281944.2, "taker_buy_quote": 217012.9487648 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 0.004862, "high": 0.004936, "low": 0.004855, "close": 0.004926, "volume": 100258354.0, "close_time": 1760180399999, "quote_volume": 490569.4276595, "trades": 16459, "taker_buy_base": 48502142.6, "taker_buy_quote": 237412.375951 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 0.004927, "high": 0.004959, "low": 0.004853, "close": 0.004931, "volume": 61613035.3, "close_time": 1760183999999, "quote_volume": 302433.7585154, "trades": 8399, "taker_buy_base": 31040660.1, "taker_buy_quote": 152373.9856057 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.00493, "high": 0.00496, "low": 0.004813, "close": 0.004874, "volume": 50177804.8, "close_time": 1760187599999, "quote_volume": 245577.6790033, "trades": 7657, "taker_buy_base": 22284726.8, "taker_buy_quote": 109077.278458 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 0.004878, "high": 0.004986, "low": 0.004849, "close": 0.004924, "volume": 50633290.1, "close_time": 1760191199999, "quote_volume": 248738.6410598, "trades": 6800, "taker_buy_base": 22092670.7, "taker_buy_quote": 108403.0231746 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 0.004924, "high": 0.004975, "low": 0.004875, "close": 0.004965, "volume": 38805433.6, "close_time": 1760194799999, "quote_volume": 190561.2089911, "trades": 5270, "taker_buy_base": 16829768.5, "taker_buy_quote": 82625.6073294 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 0.004964, "high": 0.00508, "low": 0.004961, "close": 0.005006, "volume": 62849279.7, "close_time": 1760198399999, "quote_volume": 314615.9016785, "trades": 5297, "taker_buy_base": 29068034.8, "taker_buy_quote": 145502.1087711 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.005005, "high": 0.005018, "low": 0.004909, "close": 0.004957, "volume": 48504576.3, "close_time": 1760201999999, "quote_volume": 241164.5745514, "trades": 4193, "taker_buy_base": 25907481.0, "taker_buy_quote": 128737.3415623 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 0.004958, "high": 0.004999, "low": 0.004935, "close": 0.00497, "volume": 24223398.4, "close_time": 1760205599999, "quote_volume": 120282.5594576, "trades": 2806, "taker_buy_base": 11344144.9, "taker_buy_quote": 56342.645621 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 0.004971, "high": 0.00501, "low": 0.004937, "close": 0.004952, "volume": 35548432.3, "close_time": 1760209199999, "quote_volume": 177025.0731169, "trades": 3330, "taker_buy_base": 17327096.0, "taker_buy_quote": 86313.5899356 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 0.004951, "high": 0.004951, "low": 0.004746, "close": 0.004804, "volume": 59590480.8, "close_time": 1760212799999, "quote_volume": 288498.2692518, "trades": 6129, "taker_buy_base": 27881670.6, "taker_buy_quote": 135140.2068469 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.004803, "high": 0.004826, "low": 0.004658, "close": 0.004683, "volume": 68882647.4, "close_time": 1760216399999, "quote_volume": 325477.924692, "trades": 8687, "taker_buy_base": 33788838.3, "taker_buy_quote": 159418.6685783 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 0.004682, "high": 0.004812, "low": 0.004598, "close": 0.004779, "volume": 59878005.8, "close_time": 1760219999999, "quote_volume": 281949.141983, "trades": 4648, "taker_buy_base": 29938767.0, "taker_buy_quote": 141085.2723635 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 0.004777, "high": 0.004837, "low": 0.004748, "close": 0.004763, "volume": 77380242.4, "close_time": 1760223599999, "quote_volume": 370476.218458, "trades": 7373, "taker_buy_base": 36992049.5, "taker_buy_quote": 177149.1265775 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 0.004763, "high": 0.004797, "low": 0.004753, "close": 0.004769, "volume": 38269937.7, "close_time": 1760227199999, "quote_volume": 182681.8940057, "trades": 3563, "taker_buy_base": 19675233.3, "taker_buy_quote": 93900.0818605 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.00477, "high": 0.004822, "low": 0.004716, "close": 0.004739, "volume": 21999990.7, "close_time": 1760230799999, "quote_volume": 104894.3025842, "trades": 2823, "taker_buy_base": 13998095.0, "taker_buy_quote": 66725.7035244 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 0.004735, "high": 0.004758, "low": 0.004643, "close": 0.004656, "volume": 52740369.7, "close_time": 1760234399999, "quote_volume": 247826.3352974, "trades": 5444, "taker_buy_base": 25646266.0, "taker_buy_quote": 120560.1812333 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 0.004656, "high": 0.004714, "low": 0.004615, "close": 0.004665, "volume": 45114064.4, "close_time": 1760237999999, "quote_volume": 209723.9777592, "trades": 6263, "taker_buy_base": 19127343.1, "taker_buy_quote": 89001.8287701 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 0.004662, "high": 0.004791, "low": 0.004656, "close": 0.00473, "volume": 50153988.9, "close_time": 1760241599999, "quote_volume": 237164.4893849, "trades": 5801, "taker_buy_base": 27923422.6, "taker_buy_quote": 132049.9698942 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.004729, "high": 0.004834, "low": 0.004726, "close": 0.004786, "volume": 32804841.1, "close_time": 1760245199999, "quote_volume": 157504.636782, "trades": 3084, "taker_buy_base": 21765907.1, "taker_buy_quote": 104523.9941982 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 0.004787, "high": 0.004864, "low": 0.00475, "close": 0.004839, "volume": 26367052.6, "close_time": 1760248799999, "quote_volume": 126936.4944587, "trades": 2932, "taker_buy_base": 14592634.5, "taker_buy_quote": 70307.9954436 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 0.00484, "high": 0.004928, "low": 0.004832, "close": 0.004902, "volume": 26823962.6, "close_time": 1760252399999, "quote_volume": 130973.3522137, "trades": 2707, "taker_buy_base": 14201876.1, "taker_buy_quote": 69316.4507781 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 0.004901, "high": 0.004939, "low": 0.004852, "close": 0.004915, "volume": 19595788.2, "close_time": 1760255999999, "quote_volume": 95948.1296795, "trades": 2224, "taker_buy_base": 11454014.6, "taker_buy_quote": 56094.6900357 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.004916, "high": 0.004946, "low": 0.00482, "close": 0.004823, "volume": 46313780.1, "close_time": 1760259599999, "quote_volume": 225769.4896716, "trades": 2840, "taker_buy_base": 20971908.7, "taker_buy_quote": 102024.7865066 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.004822, "high": 0.004857, "low": 0.004778, "close": 0.004856, "volume": 21291003.4, "close_time": 1760263199999, "quote_volume": 102507.7729244, "trades": 1988, "taker_buy_base": 9317006.2, "taker_buy_quote": 44873.6546874 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.004857, "high": 0.004877, "low": 0.004798, "close": 0.004814, "volume": 12358700.6, "close_time": 1760266799999, "quote_volume": 59680.9398984, "trades": 1579, "taker_buy_base": 5668997.2, "taker_buy_quote": 27395.2181023 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.004815, "high": 0.004866, "low": 0.004793, "close": 0.004817, "volume": 28623284.1, "close_time": 1760270399999, "quote_volume": 137950.595693, "trades": 2545, "taker_buy_base": 9776190.8, "taker_buy_quote": 47165.0008572 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.004816, "high": 0.00489, "low": 0.004811, "close": 0.004852, "volume": 22331153.2, "close_time": 1760273999999, "quote_volume": 108459.0302548, "trades": 2467, "taker_buy_base": 12340891.9, "taker_buy_quote": 59919.9881884 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.004852, "high": 0.004873, "low": 0.004773, "close": 0.004787, "volume": 26244893.4, "close_time": 1760277599999, "quote_volume": 126541.1937102, "trades": 2534, "taker_buy_base": 15968737.3, "taker_buy_quote": 77055.6746322 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.004786, "high": 0.00506, "low": 0.004784, "close": 0.004984, "volume": 82080250.2, "close_time": 1760281199999, "quote_volume": 406426.5323199, "trades": 9493, "taker_buy_base": 41391970.9, "taker_buy_quote": 204885.5648282 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.004985, "high": 0.005216, "low": 0.004981, "close": 0.005188, "volume": 113117495.0, "close_time": 1760284799999, "quote_volume": 578353.6417814, "trades": 6630, "taker_buy_base": 50714863.4, "taker_buy_quote": 259172.7966899 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.005192, "high": 0.00541, "low": 0.005192, "close": 0.005326, "volume": 75877193.3, "close_time": 1760288399999, "quote_volume": 401542.3738859, "trades": 4415, "taker_buy_base": 35783200.4, "taker_buy_quote": 189175.4329387 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.005318, "high": 0.005446, "low": 0.005307, "close": 0.005426, "volume": 38575218.4, "close_time": 1760291999999, "quote_volume": 207592.2373954, "trades": 2429, "taker_buy_base": 23431694.5, "taker_buy_quote": 126018.706092 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.005428, "high": 0.005454, "low": 0.005294, "close": 0.005319, "volume": 36637827.2, "close_time": 1760295599999, "quote_volume": 196065.8440577, "trades": 2470, "taker_buy_base": 15250847.3, "taker_buy_quote": 81735.613401 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.005318, "high": 0.005414, "low": 0.005318, "close": 0.005407, "volume": 22198830.7, "close_time": 1760299199999, "quote_volume": 119251.1950454, "trades": 1715, "taker_buy_base": 10543835.1, "taker_buy_quote": 56655.6070758 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.005406, "high": 0.005439, "low": 0.005347, "close": 0.005369, "volume": 21509404.6, "close_time": 1760302799999, "quote_volume": 115745.755515, "trades": 1800, "taker_buy_base": 10474037.9, "taker_buy_quote": 56424.4956917 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.00537, "high": 0.005406, "low": 0.005247, "close": 0.005295, "volume": 27628097.6, "close_time": 1760306399999, "quote_volume": 147061.8558174, "trades": 1862, "taker_buy_base": 12827537.4, "taker_buy_quote": 68334.6238049 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.005308, "high": 0.005351, "low": 0.005229, "close": 0.005259, "volume": 19002088.8, "close_time": 1760309999999, "quote_volume": 100087.0601461, "trades": 2072, "taker_buy_base": 10292182.8, "taker_buy_quote": 54195.6338359 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.005258, "high": 0.005258, "low": 0.005187, "close": 0.005212, "volume": 23842188.3, "close_time": 1760313599999, "quote_volume": 124422.318025, "trades": 1802, "taker_buy_base": 8693054.0, "taker_buy_quote": 45360.2409939 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.005214, "high": 0.005263, "low": 0.005165, "close": 0.0052, "volume": 28974127.1, "close_time": 1760317199999, "quote_volume": 151046.8336425, "trades": 2336, "taker_buy_base": 19219481.5, "taker_buy_quote": 100238.3185143 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.005199, "high": 0.005274, "low": 0.005178, "close": 0.005267, "volume": 16750441.1, "close_time": 1760320799999, "quote_volume": 87378.5841499, "trades": 1284, "taker_buy_base": 9457782.8, "taker_buy_quote": 49347.005696 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.005273, "high": 0.005313, "low": 0.005233, "close": 0.005274, "volume": 16273018.8, "close_time": 1760324399999, "quote_volume": 85710.843125, "trades": 1322, "taker_buy_base": 7650911.3, "taker_buy_quote": 40308.7557444 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.005274, "high": 0.00532, "low": 0.005192, "close": 0.005219, "volume": 28518108.1, "close_time": 1760327999999, "quote_volume": 149729.9887092, "trades": 2284, "taker_buy_base": 13833146.0, "taker_buy_quote": 72587.7308733 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.005221, "high": 0.005277, "low": 0.005189, "close": 0.005266, "volume": 22769102.5, "close_time": 1760331599999, "quote_volume": 119122.5586915, "trades": 1246, "taker_buy_base": 11405855.7, "taker_buy_quote": 59714.5494198 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.005271, "high": 0.005284, "low": 0.005207, "close": 0.005219, "volume": 31276264.9, "close_time": 1760335199999, "quote_volume": 163594.413127, "trades": 1970, "taker_buy_base": 11955134.4, "taker_buy_quote": 62524.4106267 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.005218, "high": 0.005356, "low": 0.005187, "close": 0.00535, "volume": 48340115.2, "close_time": 1760338799999, "quote_volume": 255734.5449437, "trades": 2543, "taker_buy_base": 31381184.0, "taker_buy_quote": 166118.3029472 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.005352, "high": 0.005516, "low": 0.005352, "close": 0.005433, "volume": 57032996.6, "close_time": 1760342399999, "quote_volume": 310276.6005352, "trades": 2495, "taker_buy_base": 25170135.9, "taker_buy_quote": 136871.9211475 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.005433, "high": 0.005629, "low": 0.005418, "close": 0.005519, "volume": 59265594.2, "close_time": 1760345999999, "quote_volume": 327721.4457481, "trades": 3393, "taker_buy_base": 28230382.6, "taker_buy_quote": 156075.2685674 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.005518, "high": 0.005561, "low": 0.005461, "close": 0.005511, "volume": 54802231.8, "close_time": 1760349599999, "quote_volume": 301993.0512888, "trades": 3300, "taker_buy_base": 23772907.2, "taker_buy_quote": 131000.3828404 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.005512, "high": 0.005523, "low": 0.005415, "close": 0.005465, "volume": 35696639.9, "close_time": 1760353199999, "quote_volume": 195112.8997211, "trades": 1748, "taker_buy_base": 17964420.5, "taker_buy_quote": 98177.0383597 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.005463, "high": 0.005469, "low": 0.005267, "close": 0.005367, "volume": 85705937.3, "close_time": 1760356799999, "quote_volume": 460666.4350969, "trades": 4649, "taker_buy_base": 41244843.8, "taker_buy_quote": 221629.6284422 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.005364, "high": 0.005472, "low": 0.005325, "close": 0.005451, "volume": 61169764.0, "close_time": 1760360399999, "quote_volume": 331537.2639739, "trades": 2475, "taker_buy_base": 24305025.1, "taker_buy_quote": 131422.9524148 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.005448, "high": 0.005632, "low": 0.005417, "close": 0.005564, "volume": 115169315.5, "close_time": 1760363999999, "quote_volume": 635390.7323942, "trades": 5241, "taker_buy_base": 56033393.2, "taker_buy_quote": 309060.1458343 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.005559, "high": 0.005587, "low": 0.00539, "close": 0.005441, "volume": 47503256.1, "close_time": 1760367599999, "quote_volume": 260551.7400328, "trades": 2584, "taker_buy_base": 26051669.6, "taker_buy_quote": 143018.8249438 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.005439, "high": 0.005558, "low": 0.005434, "close": 0.005515, "volume": 39141374.9, "close_time": 1760371199999, "quote_volume": 215663.7594718, "trades": 1901, "taker_buy_base": 22888642.9, "taker_buy_quote": 126157.9515627 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.005515, "high": 0.00559, "low": 0.00548, "close": 0.005577, "volume": 35993241.5, "close_time": 1760374799999, "quote_volume": 199288.981472, "trades": 2101, "taker_buy_base": 16663632.6, "taker_buy_quote": 92243.3214005 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.005575, "high": 0.00583, "low": 0.005574, "close": 0.005826, "volume": 68319446.2, "close_time": 1760378399999, "quote_volume": 387880.3584085, "trades": 3506, "taker_buy_base": 38964477.2, "taker_buy_quote": 221494.5447771 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.005822, "high": 0.005895, "low": 0.005727, "close": 0.005788, "volume": 102954386.6, "close_time": 1760381999999, "quote_volume": 599975.156181, "trades": 4114, "taker_buy_base": 44841938.6, "taker_buy_quote": 261212.7678344 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.005792, "high": 0.005812, "low": 0.005734, "close": 0.005774, "volume": 41683431.1, "close_time": 1760385599999, "quote_volume": 240827.4979995, "trades": 2080, "taker_buy_base": 21090296.7, "taker_buy_quote": 121927.162043 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.005771, "high": 0.005972, "low": 0.005756, "close": 0.005959, "volume": 30666918.1, "close_time": 1760389199999, "quote_volume": 179339.5815535, "trades": 1925, "taker_buy_base": 17207172.8, "taker_buy_quote": 100724.3293326 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.005959, "high": 0.006261, "low": 0.005924, "close": 0.006133, "volume": 229408111.5, "close_time": 1760392799999, "quote_volume": 1403537.5646274, "trades": 8778, "taker_buy_base": 126894903.0, "taker_buy_quote": 776501.6347529 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.006132, "high": 0.006148, "low": 0.006039, "close": 0.006095, "volume": 77214668.6, "close_time": 1760396399999, "quote_volume": 470900.2140281, "trades": 4549, "taker_buy_base": 42078976.0, "taker_buy_quote": 256726.3258513 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.006094, "high": 0.006252, "low": 0.006057, "close": 0.006213, "volume": 128961563.5, "close_time": 1760399999999, "quote_volume": 794019.7842711, "trades": 8509, "taker_buy_base": 66553783.8, "taker_buy_quote": 410277.9548634 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.006214, "high": 0.006286, "low": 0.006131, "close": 0.006255, "volume": 98180111.7, "close_time": 1760403599999, "quote_volume": 609997.9537879, "trades": 9269, "taker_buy_base": 48101552.0, "taker_buy_quote": 299110.19044 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.006254, "high": 0.00627, "low": 0.00607, "close": 0.006098, "volume": 63476338.4, "close_time": 1760407199999, "quote_volume": 391074.2154501, "trades": 5781, "taker_buy_base": 28500553.3, "taker_buy_quote": 175680.7012141 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.006096, "high": 0.006142, "low": 0.005988, "close": 0.006004, "volume": 59953855.5, "close_time": 1760410799999, "quote_volume": 362941.4713341, "trades": 5679, "taker_buy_base": 27474991.5, "taker_buy_quote": 166470.6614376 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.006005, "high": 0.006048, "low": 0.005899, "close": 0.005916, "volume": 70464060.6, "close_time": 1760414399999, "quote_volume": 420176.4636112, "trades": 6243, "taker_buy_base": 27437566.5, "taker_buy_quote": 163754.7800028 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.005916, "high": 0.006003, "low": 0.005843, "close": 0.005887, "volume": 46979093.3, "close_time": 1760417999999, "quote_volume": 278115.4297124, "trades": 5485, "taker_buy_base": 20758551.3, "taker_buy_quote": 122917.2565392 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.005886, "high": 0.005967, "low": 0.005805, "close": 0.00582, "volume": 65438978.0, "close_time": 1760421599999, "quote_volume": 384203.1121564, "trades": 7632, "taker_buy_base": 32901498.0, "taker_buy_quote": 193092.3551398 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.005821, "high": 0.005894, "low": 0.005518, "close": 0.005673, "volume": 140398668.4, "close_time": 1760425199999, "quote_volume": 800761.4868039, "trades": 12950, "taker_buy_base": 70298554.5, "taker_buy_quote": 400617.2217071 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.005674, "high": 0.005735, "low": 0.005593, "close": 0.005636, "volume": 72289626.1, "close_time": 1760428799999, "quote_volume": 408788.0997803, "trades": 9363, "taker_buy_base": 32599659.1, "taker_buy_quote": 184327.8359228 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.005635, "high": 0.00569, "low": 0.005378, "close": 0.005527, "volume": 223610275.3, "close_time": 1760432399999, "quote_volume": 1240826.3488893, "trades": 22461, "taker_buy_base": 106448257.9, "taker_buy_quote": 590643.9630841 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.005526, "high": 0.005722, "low": 0.005517, "close": 0.005711, "volume": 88708573.0, "close_time": 1760435999999, "quote_volume": 499436.0359977, "trades": 8673, "taker_buy_base": 51905417.4, "taker_buy_quote": 292700.0414632 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.00571, "high": 0.005721, "low": 0.005573, "close": 0.005646, "volume": 57986294.3, "close_time": 1760439599999, "quote_volume": 326973.0231616, "trades": 6862, "taker_buy_base": 28595999.1, "taker_buy_quote": 161265.9781187 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.005647, "high": 0.005867, "low": 0.005647, "close": 0.005755, "volume": 90977646.2, "close_time": 1760443199999, "quote_volume": 525874.200563, "trades": 8286, "taker_buy_base": 44859985.7, "taker_buy_quote": 259198.8608509 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.005754, "high": 0.005791, "low": 0.005668, "close": 0.0057, "volume": 68698967.3, "close_time": 1760446799999, "quote_volume": 392917.5622473, "trades": 6317, "taker_buy_base": 30804624.8, "taker_buy_quote": 176323.7546133 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.005699, "high": 0.005986, "low": 0.005639, "close": 0.005944, "volume": 108950562.8, "close_time": 1760450399999, "quote_volume": 634774.7973819, "trades": 12319, "taker_buy_base": 60482398.8, "taker_buy_quote": 353153.9888331 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.005943, "high": 0.005966, "low": 0.005807, "close": 0.005814, "volume": 142961802.8, "close_time": 1760453999999, "quote_volume": 839224.3244173, "trades": 11208, "taker_buy_base": 42807234.1, "taker_buy_quote": 251856.1661589 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.005815, "high": 0.006065, "low": 0.005785, "close": 0.006061, "volume": 61390249.8, "close_time": 1760457599999, "quote_volume": 362993.5775464, "trades": 7577, "taker_buy_base": 33944903.4, "taker_buy_quote": 200678.4210303 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.006062, "high": 0.006276, "low": 0.005998, "close": 0.006063, "volume": 164668570.1, "close_time": 1760461199999, "quote_volume": 1014192.1050946, "trades": 19484, "taker_buy_base": 95179654.6, "taker_buy_quote": 586930.056666 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.006062, "high": 0.006199, "low": 0.00597, "close": 0.006006, "volume": 87504186.4, "close_time": 1760464799999, "quote_volume": 531604.8010101, "trades": 9989, "taker_buy_base": 44897469.9, "taker_buy_quote": 273134.2818245 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.006007, "high": 0.006098, "low": 0.005967, "close": 0.006001, "volume": 57956178.1, "close_time": 1760468399999, "quote_volume": 349613.9358626, "trades": 5460, "taker_buy_base": 26868065.1, "taker_buy_quote": 162204.4200862 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.006002, "high": 0.006194, "low": 0.00595, "close": 0.006057, "volume": 112181591.6, "close_time": 1760471999999, "quote_volume": 683384.8997203, "trades": 9398, "taker_buy_base": 56407608.4, "taker_buy_quote": 343318.0633595 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.006058, "high": 0.006154, "low": 0.006028, "close": 0.006087, "volume": 78861123.0, "close_time": 1760475599999, "quote_volume": 478990.520803, "trades": 4883, "taker_buy_base": 47144896.1, "taker_buy_quote": 286276.4446487 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.006088, "high": 0.006127, "low": 0.006052, "close": 0.006119, "volume": 20225094.1, "close_time": 1760479199999, "quote_volume": 123222.4916181, "trades": 1420, "taker_buy_base": 8693761.3, "taker_buy_quote": 52960.740002 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.00612, "high": 0.006162, "low": 0.006076, "close": 0.006118, "volume": 24105509.0, "close_time": 1760482799999, "quote_volume": 147555.5049578, "trades": 2054, "taker_buy_base": 11981669.6, "taker_buy_quote": 73370.6045347 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.006119, "high": 0.006152, "low": 0.006079, "close": 0.006142, "volume": 33479482.3, "close_time": 1760486399999, "quote_volume": 205207.1512873, "trades": 2687, "taker_buy_base": 17754211.5, "taker_buy_quote": 108865.4510093 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.006141, "high": 0.006172, "low": 0.006014, "close": 0.006077, "volume": 40434475.6, "close_time": 1760489999999, "quote_volume": 245586.6898618, "trades": 4063, "taker_buy_base": 19213110.7, "taker_buy_quote": 116719.8304845 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.006077, "high": 0.006179, "low": 0.006027, "close": 0.006156, "volume": 44222090.4, "close_time": 1760493599999, "quote_volume": 269970.6529209, "trades": 4360, "taker_buy_base": 26392242.1, "taker_buy_quote": 161097.1872406 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.006157, "high": 0.00632, "low": 0.006131, "close": 0.006256, "volume": 96968263.0, "close_time": 1760497199999, "quote_volume": 603480.5396952, "trades": 8055, "taker_buy_base": 58539388.7, "taker_buy_quote": 364353.885746 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.006255, "high": 0.00627, "low": 0.006136, "close": 0.006205, "volume": 50552401.0, "close_time": 1760500799999, "quote_volume": 313656.8724343, "trades": 4914, "taker_buy_base": 27724240.9, "taker_buy_quote": 172009.2927989 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.006206, "high": 0.006348, "low": 0.006178, "close": 0.006327, "volume": 68123050.2, "close_time": 1760504399999, "quote_volume": 428019.9972279, "trades": 6228, "taker_buy_base": 34939972.6, "taker_buy_quote": 219597.2005512 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.006328, "high": 0.006569, "low": 0.006289, "close": 0.006551, "volume": 164940129.6, "close_time": 1760507999999, "quote_volume": 1061607.4570407, "trades": 11780, "taker_buy_base": 76547037.5, "taker_buy_quote": 492851.0827051 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.006552, "high": 0.006608, "low": 0.006399, "close": 0.006469, "volume": 125660818.0, "close_time": 1760511599999, "quote_volume": 818081.9503124, "trades": 13326, "taker_buy_base": 59965157.5, "taker_buy_quote": 390362.9499472 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.00647, "high": 0.006674, "low": 0.006431, "close": 0.006583, "volume": 154743202.7, "close_time": 1760515199999, "quote_volume": 1017824.2479612, "trades": 14715, "taker_buy_base": 85531806.2, "taker_buy_quote": 562667.7025448 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.006584, "high": 0.006755, "low": 0.006519, "close": 0.006665, "volume": 140852056.9, "close_time": 1760518799999, "quote_volume": 935759.9719774, "trades": 14891, "taker_buy_base": 72174955.3, "taker_buy_quote": 479697.8985286 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.006665, "high": 0.006734, "low": 0.006433, "close": 0.006458, "volume": 106409420.5, "close_time": 1760522399999, "quote_volume": 697863.6139857, "trades": 10249, "taker_buy_base": 40871748.3, "taker_buy_quote": 268163.254221 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.006458, "high": 0.006479, "low": 0.006352, "close": 0.006402, "volume": 47319557.3, "close_time": 1760525999999, "quote_volume": 303224.9617638, "trades": 4793, "taker_buy_base": 22304616.0, "taker_buy_quote": 142970.570415 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.006401, "high": 0.006458, "low": 0.006362, "close": 0.00641, "volume": 34157688.1, "close_time": 1760529599999, "quote_volume": 218859.7268834, "trades": 3929, "taker_buy_base": 19435639.3, "taker_buy_quote": 124491.2371295 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.006409, "high": 0.006491, "low": 0.006326, "close": 0.006469, "volume": 51665247.0, "close_time": 1760533199999, "quote_volume": 330825.7889545, "trades": 5430, "taker_buy_base": 23855633.1, "taker_buy_quote": 152775.3193801 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.00647, "high": 0.006523, "low": 0.006276, "close": 0.006433, "volume": 105239784.2, "close_time": 1760536799999, "quote_volume": 674538.9773415, "trades": 10523, "taker_buy_base": 50487842.0, "taker_buy_quote": 323721.6299846 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.006433, "high": 0.006569, "low": 0.006354, "close": 0.006418, "volume": 78881700.5, "close_time": 1760540399999, "quote_volume": 510684.7857532, "trades": 8562, "taker_buy_base": 36545961.0, "taker_buy_quote": 236662.6208949 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.006419, "high": 0.006453, "low": 0.00631, "close": 0.00637, "volume": 49952072.6, "close_time": 1760543999999, "quote_volume": 318516.0525789, "trades": 6601, "taker_buy_base": 28012304.0, "taker_buy_quote": 178703.8625337 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.006371, "high": 0.006536, "low": 0.00636, "close": 0.006493, "volume": 64043388.6, "close_time": 1760547599999, "quote_volume": 413822.259082, "trades": 7993, "taker_buy_base": 29173394.5, "taker_buy_quote": 188516.3194609 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.006493, "high": 0.006518, "low": 0.006352, "close": 0.006447, "volume": 69482142.1, "close_time": 1760551199999, "quote_volume": 447001.4022318, "trades": 7969, "taker_buy_base": 28660586.5, "taker_buy_quote": 184426.7731167 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.006446, "high": 0.00645, "low": 0.006338, "close": 0.006382, "volume": 26298978.5, "close_time": 1760554799999, "quote_volume": 167981.1702703, "trades": 3447, "taker_buy_base": 13831819.4, "taker_buy_quote": 88393.3863335 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.006383, "high": 0.006391, "low": 0.006253, "close": 0.006297, "volume": 42027010.0, "close_time": 1760558399999, "quote_volume": 265347.336897, "trades": 3856, "taker_buy_base": 18267884.9, "taker_buy_quote": 115353.118954 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.006298, "high": 0.006412, "low": 0.006201, "close": 0.006377, "volume": 62480379.9, "close_time": 1760561999999, "quote_volume": 395409.7763829, "trades": 6900, "taker_buy_base": 29684055.6, "taker_buy_quote": 188006.7236607 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.006377, "high": 0.006522, "low": 0.006331, "close": 0.006409, "volume": 52075453.0, "close_time": 1760565599999, "quote_volume": 333863.9237776, "trades": 3937, "taker_buy_base": 23530456.9, "taker_buy_quote": 151037.0718429 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.00641, "high": 0.006601, "low": 0.006406, "close": 0.006502, "volume": 82389469.7, "close_time": 1760569199999, "quote_volume": 537397.0345069, "trades": 8520, "taker_buy_base": 36376981.8, "taker_buy_quote": 237305.3464829 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.006501, "high": 0.006656, "low": 0.00649, "close": 0.006591, "volume": 56538499.2, "close_time": 1760572799999, "quote_volume": 372213.4441024, "trades": 5590, "taker_buy_base": 27424201.0, "taker_buy_quote": 180715.5633053 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.00659, "high": 0.00665, "low": 0.006537, "close": 0.006566, "volume": 55019170.0, "close_time": 1760576399999, "quote_volume": 362558.0782233, "trades": 7217, "taker_buy_base": 28984082.6, "taker_buy_quote": 191002.876151 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.006565, "high": 0.006835, "low": 0.006561, "close": 0.00677, "volume": 105761355.8, "close_time": 1760579999999, "quote_volume": 710889.7228047, "trades": 13588, "taker_buy_base": 49909287.3, "taker_buy_quote": 335703.2631185 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.00677, "high": 0.007027, "low": 0.006765, "close": 0.006913, "volume": 197033671.9, "close_time": 1760583599999, "quote_volume": 1365510.4858851, "trades": 32733, "taker_buy_base": 107692491.2, "taker_buy_quote": 747010.7884539 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.006914, "high": 0.006936, "low": 0.006777, "close": 0.006817, "volume": 78638669.0, "close_time": 1760587199999, "quote_volume": 538730.1457309, "trades": 13053, "taker_buy_base": 33550390.6, "taker_buy_quote": 229941.8789506 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.006817, "high": 0.006889, "low": 0.006654, "close": 0.006724, "volume": 73796935.5, "close_time": 1760590799999, "quote_volume": 499993.1744782, "trades": 11260, "taker_buy_base": 39066708.3, "taker_buy_quote": 264818.1426382 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.006724, "high": 0.006767, "low": 0.006623, "close": 0.006656, "volume": 45830287.5, "close_time": 1760594399999, "quote_volume": 307285.0180862, "trades": 6809, "taker_buy_base": 23657066.8, "taker_buy_quote": 158591.8249309 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.006655, "high": 0.006664, "low": 0.006564, "close": 0.006602, "volume": 52686195.9, "close_time": 1760597999999, "quote_volume": 347937.5457866, "trades": 7216, "taker_buy_base": 28011453.7, "taker_buy_quote": 184994.6267313 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.006603, "high": 0.006656, "low": 0.006554, "close": 0.006564, "volume": 50726833.3, "close_time": 1760601599999, "quote_volume": 335110.3492815, "trades": 4832, "taker_buy_base": 26635787.9, "taker_buy_quote": 176144.0215198 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.006565, "high": 0.006627, "low": 0.006533, "close": 0.006573, "volume": 46875450.2, "close_time": 1760605199999, "quote_volume": 307687.5338235, "trades": 5068, "taker_buy_base": 18096460.1, "taker_buy_quote": 118869.3843593 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.006572, "high": 0.006715, "low": 0.006375, "close": 0.006662, "volume": 85589339.2, "close_time": 1760608799999, "quote_volume": 561186.7340377, "trades": 11091, "taker_buy_base": 42235602.9, "taker_buy_quote": 277611.6648969 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.006661, "high": 0.00688, "low": 0.006644, "close": 0.006807, "volume": 67122749.4, "close_time": 1760612399999, "quote_volume": 455627.2688661, "trades": 7647, "taker_buy_base": 31992256.3, "taker_buy_quote": 217214.7895654 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.006807, "high": 0.006808, "low": 0.006629, "close": 0.006685, "volume": 50470591.1, "close_time": 1760615999999, "quote_volume": 338938.5215768, "trades": 4972, "taker_buy_base": 22176908.9, "taker_buy_quote": 148831.7846454 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.006685, "high": 0.006782, "low": 0.006684, "close": 0.006694, "volume": 40177835.0, "close_time": 1760619599999, "quote_volume": 270759.9999851, "trades": 4554, "taker_buy_base": 18208350.0, "taker_buy_quote": 122676.9352235 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.006694, "high": 0.006766, "low": 0.0066, "close": 0.006623, "volume": 55018099.2, "close_time": 1760623199999, "quote_volume": 368276.1356051, "trades": 6680, "taker_buy_base": 24485079.5, "taker_buy_quote": 163951.9413147 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.006623, "high": 0.006868, "low": 0.006588, "close": 0.006725, "volume": 87746470.3, "close_time": 1760626799999, "quote_volume": 589098.4385678, "trades": 10466, "taker_buy_base": 46910635.8, "taker_buy_quote": 314839.1564297 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.006726, "high": 0.006831, "low": 0.006497, "close": 0.006544, "volume": 94910820.1, "close_time": 1760630399999, "quote_volume": 633828.9748818, "trades": 11921, "taker_buy_base": 43128098.5, "taker_buy_quote": 288231.5651107 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.006543, "high": 0.006675, "low": 0.006388, "close": 0.006661, "volume": 104656944.3, "close_time": 1760633999999, "quote_volume": 680585.8511142, "trades": 17878, "taker_buy_base": 49438924.6, "taker_buy_quote": 321369.1738676 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.006661, "high": 0.006661, "low": 0.006469, "close": 0.006504, "volume": 45055171.1, "close_time": 1760637599999, "quote_volume": 294987.1485733, "trades": 6878, "taker_buy_base": 21484629.9, "taker_buy_quote": 140598.4442252 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.006503, "high": 0.006503, "low": 0.00631, "close": 0.006421, "volume": 64101373.0, "close_time": 1760641199999, "quote_volume": 409851.8509006, "trades": 7162, "taker_buy_base": 29116887.3, "taker_buy_quote": 186408.9185509 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.006422, "high": 0.006432, "low": 0.00622, "close": 0.00628, "volume": 81790112.4, "close_time": 1760644799999, "quote_volume": 517312.9829149, "trades": 9938, "taker_buy_base": 33230192.2, "taker_buy_quote": 210414.264791 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.006281, "high": 0.006327, "low": 0.006192, "close": 0.006246, "volume": 50352193.5, "close_time": 1760648399999, "quote_volume": 315408.4570593, "trades": 6235, "taker_buy_base": 21697557.0, "taker_buy_quote": 135948.2523433 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.006246, "high": 0.006348, "low": 0.006224, "close": 0.006337, "volume": 25119879.8, "close_time": 1760651999999, "quote_volume": 157624.1686712, "trades": 2194, "taker_buy_base": 13505144.3, "taker_buy_quote": 84762.1533903 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.006338, "high": 0.006348, "low": 0.006228, "close": 0.006241, "volume": 17609038.5, "close_time": 1760655599999, "quote_volume": 110572.4588954, "trades": 2287, "taker_buy_base": 8248257.3, "taker_buy_quote": 51791.1559232 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.00624, "high": 0.006341, "low": 0.006229, "close": 0.006277, "volume": 29707863.8, "close_time": 1760659199999, "quote_volume": 186622.5893987, "trades": 2575, "taker_buy_base": 13496432.5, "taker_buy_quote": 84973.1672896 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.006274, "high": 0.006279, "low": 0.006201, "close": 0.006247, "volume": 24532810.4, "close_time": 1760662799999, "quote_volume": 152994.1354103, "trades": 3137, "taker_buy_base": 10949115.2, "taker_buy_quote": 68282.3613828 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.006248, "high": 0.006327, "low": 0.006175, "close": 0.006221, "volume": 26851307.8, "close_time": 1760666399999, "quote_volume": 167650.64503, "trades": 2881, "taker_buy_base": 14611275.4, "taker_buy_quote": 91248.7365405 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.006222, "high": 0.006245, "low": 0.006162, "close": 0.006203, "volume": 25938499.7, "close_time": 1760669999999, "quote_volume": 160897.6563472, "trades": 2442, "taker_buy_base": 9196729.5, "taker_buy_quote": 57051.1164295 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.006204, "high": 0.006323, "low": 0.006204, "close": 0.006312, "volume": 27952699.6, "close_time": 1760673599999, "quote_volume": 175136.9214877, "trades": 3339, "taker_buy_base": 14087577.4, "taker_buy_quote": 88274.8700102 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.00631, "high": 0.006356, "low": 0.006261, "close": 0.006281, "volume": 38907819.3, "close_time": 1760677199999, "quote_volume": 245659.9104522, "trades": 3343, "taker_buy_base": 25955298.2, "taker_buy_quote": 163943.7050266 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.006281, "high": 0.006301, "low": 0.0062, "close": 0.006213, "volume": 25038403.5, "close_time": 1760680799999, "quote_volume": 156647.7448793, "trades": 2361, "taker_buy_base": 9622204.5, "taker_buy_quote": 60205.5369317 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.006214, "high": 0.00625, "low": 0.005949, "close": 0.005993, "volume": 79467353.3, "close_time": 1760684399999, "quote_volume": 480943.0978729, "trades": 9862, "taker_buy_base": 37371238.6, "taker_buy_quote": 226522.9731825 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.005994, "high": 0.006004, "low": 0.005734, "close": 0.005765, "volume": 118681844.3, "close_time": 1760687999999, "quote_volume": 696394.1436884, "trades": 15680, "taker_buy_base": 43373963.3, "taker_buy_quote": 254613.8560273 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.005766, "high": 0.005792, "low": 0.005603, "close": 0.005667, "volume": 77014352.0, "close_time": 1760691599999, "quote_volume": 436796.5312086, "trades": 12620, "taker_buy_base": 30067158.8, "taker_buy_quote": 170720.6507131 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.005668, "high": 0.005954, "low": 0.005655, "close": 0.005795, "volume": 84007461.6, "close_time": 1760695199999, "quote_volume": 487873.0242207, "trades": 7883, "taker_buy_base": 38743187.0, "taker_buy_quote": 224837.718522 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.005795, "high": 0.005902, "low": 0.005728, "close": 0.005863, "volume": 60331108.5, "close_time": 1760698799999, "quote_volume": 350465.7382858, "trades": 6978, "taker_buy_base": 29410591.7, "taker_buy_quote": 170882.6374362 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.005864, "high": 0.006126, "low": 0.005854, "close": 0.006079, "volume": 70628202.4, "close_time": 1760702399999, "quote_volume": 425301.5756923, "trades": 9101, "taker_buy_base": 36606158.0, "taker_buy_quote": 220102.0081897 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.006078, "high": 0.00618, "low": 0.005997, "close": 0.005999, "volume": 56244284.4, "close_time": 1760705999999, "quote_volume": 342662.9023736, "trades": 4819, "taker_buy_base": 28221554.9, "taker_buy_quote": 171886.4202812 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.006, "high": 0.006057, "low": 0.005906, "close": 0.005983, "volume": 49116221.4, "close_time": 1760709599999, "quote_volume": 294622.7688326, "trades": 7098, "taker_buy_base": 22730297.0, "taker_buy_quote": 136488.2022453 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.005983, "high": 0.005996, "low": 0.005812, "close": 0.005863, "volume": 61642957.1, "close_time": 1760713199999, "quote_volume": 364238.6063959, "trades": 6669, "taker_buy_base": 29287267.1, "taker_buy_quote": 172942.983345 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.005862, "high": 0.006027, "low": 0.005855, "close": 0.006022, "volume": 32621718.0, "close_time": 1760716799999, "quote_volume": 193447.5646186, "trades": 4674, "taker_buy_base": 17691669.2, "taker_buy_quote": 104883.5035762 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.006026, "high": 0.006322, "low": 0.006017, "close": 0.006231, "volume": 134012137.4, "close_time": 1760720399999, "quote_volume": 833102.0105597, "trades": 12862, "taker_buy_base": 73528384.5, "taker_buy_quote": 456829.3068805 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.006232, "high": 0.006287, "low": 0.006117, "close": 0.006209, "volume": 45744196.7, "close_time": 1760723999999, "quote_volume": 283065.3236002, "trades": 6001, "taker_buy_base": 22796463.4, "taker_buy_quote": 141172.527436 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.006209, "high": 0.006243, "low": 0.006127, "close": 0.006147, "volume": 22685159.8, "close_time": 1760727599999, "quote_volume": 140614.7793393, "trades": 3024, "taker_buy_base": 11248343.7, "taker_buy_quote": 69785.9630911 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.006148, "high": 0.006234, "low": 0.006127, "close": 0.00616, "volume": 21466178.8, "close_time": 1760731199999, "quote_volume": 132587.7381198, "trades": 2378, "taker_buy_base": 13656175.9, "taker_buy_quote": 84404.5770039 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.006161, "high": 0.006246, "low": 0.006143, "close": 0.006237, "volume": 20389480.4, "close_time": 1760734799999, "quote_volume": 126513.1441404, "trades": 2141, "taker_buy_base": 10098456.0, "taker_buy_quote": 62637.6604466 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.006236, "high": 0.006466, "low": 0.006225, "close": 0.006395, "volume": 59949084.4, "close_time": 1760738399999, "quote_volume": 381971.7174393, "trades": 3270, "taker_buy_base": 34932708.8, "taker_buy_quote": 222863.7315153 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.006395, "high": 0.006408, "low": 0.006232, "close": 0.006291, "volume": 45318206.7, "close_time": 1760741999999, "quote_volume": 286173.1808575, "trades": 4054, "taker_buy_base": 18567606.3, "taker_buy_quote": 117196.6431094 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.006291, "high": 0.006299, "low": 0.006169, "close": 0.006212, "volume": 24258306.3, "close_time": 1760745599999, "quote_volume": 150947.1359877, "trades": 2066, "taker_buy_base": 6497777.8, "taker_buy_quote": 40394.1009923 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.006212, "high": 0.006302, "low": 0.006173, "close": 0.006254, "volume": 21033623.9, "close_time": 1760749199999, "quote_volume": 131152.3680294, "trades": 2312, "taker_buy_base": 11591632.8, "taker_buy_quote": 72303.5845861 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.006255, "high": 0.006348, "low": 0.006255, "close": 0.00631, "volume": 23434536.1, "close_time": 1760752799999, "quote_volume": 147554.9888927, "trades": 2369, "taker_buy_base": 11256977.9, "taker_buy_quote": 70867.9145435 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.006311, "high": 0.006382, "low": 0.006185, "close": 0.006212, "volume": 41828590.9, "close_time": 1760756399999, "quote_volume": 262477.2756549, "trades": 3675, "taker_buy_base": 15056364.1, "taker_buy_quote": 94704.401942 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.006211, "high": 0.006287, "low": 0.00621, "close": 0.006248, "volume": 19485405.2, "close_time": 1760759999999, "quote_volume": 121729.2994706, "trades": 2062, "taker_buy_base": 8789972.6, "taker_buy_quote": 54900.8143796 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.006247, "high": 0.00627, "low": 0.006189, "close": 0.006196, "volume": 11551199.4, "close_time": 1760763599999, "quote_volume": 71990.0376485, "trades": 1429, "taker_buy_base": 5227531.3, "taker_buy_quote": 32588.7765717 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.006195, "high": 0.00623, "low": 0.006163, "close": 0.006212, "volume": 10537229.8, "close_time": 1760767199999, "quote_volume": 65353.9430589, "trades": 1239, "taker_buy_base": 4795527.0, "taker_buy_quote": 29743.5320287 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.006213, "high": 0.006245, "low": 0.006146, "close": 0.006187, "volume": 14801347.8, "close_time": 1760770799999, "quote_volume": 91668.1234648, "trades": 1686, "taker_buy_base": 5588252.4, "taker_buy_quote": 34612.4199811 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.006188, "high": 0.006282, "low": 0.006172, "close": 0.006194, "volume": 39565883.7, "close_time": 1760774399999, "quote_volume": 246919.8778017, "trades": 4068, "taker_buy_base": 22702907.0, "taker_buy_quote": 141728.9101087 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.006195, "high": 0.006253, "low": 0.006182, "close": 0.006183, "volume": 14241932.9, "close_time": 1760777999999, "quote_volume": 88404.0610133, "trades": 1518, "taker_buy_base": 6779618.9, "taker_buy_quote": 42092.4738173 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.006184, "high": 0.006218, "low": 0.006157, "close": 0.006199, "volume": 13681872.2, "close_time": 1760781599999, "quote_volume": 84597.1710927, "trades": 1423, "taker_buy_base": 5502548.3, "taker_buy_quote": 34029.4103122 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.0062, "high": 0.00621, "low": 0.006098, "close": 0.006131, "volume": 21736923.7, "close_time": 1760785199999, "quote_volume": 133602.9670893, "trades": 1643, "taker_buy_base": 9439643.8, "taker_buy_quote": 58023.5240933 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.006128, "high": 0.00616, "low": 0.006103, "close": 0.006158, "volume": 13925414.8, "close_time": 1760788799999, "quote_volume": 85299.7304218, "trades": 1305, "taker_buy_base": 8725422.6, "taker_buy_quote": 53441.7232674 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.006158, "high": 0.006178, "low": 0.006106, "close": 0.00615, "volume": 18978793.2, "close_time": 1760792399999, "quote_volume": 116639.179399, "trades": 1576, "taker_buy_base": 11542895.9, "taker_buy_quote": 70948.7276002 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.006149, "high": 0.006149, "low": 0.006038, "close": 0.006049, "volume": 28404952.5, "close_time": 1760795999999, "quote_volume": 172557.1733115, "trades": 2672, "taker_buy_base": 11080144.5, "taker_buy_quote": 67329.154353 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.006049, "high": 0.00608, "low": 0.005971, "close": 0.00607, "volume": 42159574.4, "close_time": 1760799599999, "quote_volume": 253858.4199242, "trades": 2937, "taker_buy_base": 20212272.5, "taker_buy_quote": 121582.9087451 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.006071, "high": 0.006092, "low": 0.00601, "close": 0.006029, "volume": 14798629.8, "close_time": 1760803199999, "quote_volume": 89469.5422503, "trades": 1852, "taker_buy_base": 6419876.0, "taker_buy_quote": 38829.8664365 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.006028, "high": 0.006041, "low": 0.005951, "close": 0.006007, "volume": 25163169.4, "close_time": 1760806799999, "quote_volume": 150599.3666602, "trades": 2417, "taker_buy_base": 13540980.6, "taker_buy_quote": 81015.4991679 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.006006, "high": 0.006081, "low": 0.005972, "close": 0.00607, "volume": 11811761.5, "close_time": 1760810399999, "quote_volume": 71133.4178663, "trades": 1852, "taker_buy_base": 6117887.7, "taker_buy_quote": 36828.6979268 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.006072, "high": 0.006081, "low": 0.006018, "close": 0.006024, "volume": 6692397.9, "close_time": 1760813999999, "quote_volume": 40398.2795715, "trades": 1061, "taker_buy_base": 2789999.5, "taker_buy_quote": 16845.5929426 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.006024, "high": 0.006028, "low": 0.005989, "close": 0.006026, "volume": 4103722.4, "close_time": 1760817599999, "quote_volume": 24659.0862349, "trades": 807, "taker_buy_base": 1723229.3, "taker_buy_quote": 10356.4394 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.006025, "high": 0.006114, "low": 0.006025, "close": 0.006059, "volume": 11528354.4, "close_time": 1760821199999, "quote_volume": 70045.6815373, "trades": 1545, "taker_buy_base": 5519037.0, "taker_buy_quote": 33527.280522 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.006058, "high": 0.00608, "low": 0.006021, "close": 0.00608, "volume": 7171995.3, "close_time": 1760824799999, "quote_volume": 43368.8320187, "trades": 820, "taker_buy_base": 4702964.1, "taker_buy_quote": 28448.4964888 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.006079, "high": 0.006098, "low": 0.006063, "close": 0.006083, "volume": 8523203.3, "close_time": 1760828399999, "quote_volume": 51812.2221293, "trades": 984, "taker_buy_base": 3582313.1, "taker_buy_quote": 21780.4793653 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.006083, "high": 0.006154, "low": 0.006064, "close": 0.006139, "volume": 22636448.0, "close_time": 1760831999999, "quote_volume": 138597.677894, "trades": 1608, "taker_buy_base": 11413501.1, "taker_buy_quote": 69889.4218562 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.006138, "high": 0.006146, "low": 0.00607, "close": 0.006103, "volume": 9560817.0, "close_time": 1760835599999, "quote_volume": 58371.9681832, "trades": 1823, "taker_buy_base": 4597344.3, "taker_buy_quote": 28062.0392499 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.006103, "high": 0.00614, "low": 0.006057, "close": 0.006119, "volume": 13924950.5, "close_time": 1760839199999, "quote_volume": 85054.3009118, "trades": 1432, "taker_buy_base": 3866531.5, "taker_buy_quote": 23597.5262996 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.00612, "high": 0.006128, "low": 0.006048, "close": 0.006064, "volume": 10158437.5, "close_time": 1760842799999, "quote_volume": 61833.776601, "trades": 1171, "taker_buy_base": 5900808.8, "taker_buy_quote": 35924.351913 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.006063, "high": 0.006103, "low": 0.006036, "close": 0.006069, "volume": 18477850.9, "close_time": 1760846399999, "quote_volume": 112064.6616088, "trades": 1975, "taker_buy_base": 4670042.7, "taker_buy_quote": 28349.4979507 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.00607, "high": 0.00607, "low": 0.005996, "close": 0.006005, "volume": 16294696.6, "close_time": 1760849999999, "quote_volume": 98184.9326013, "trades": 1208, "taker_buy_base": 8362831.9, "taker_buy_quote": 50423.3764335 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.006006, "high": 0.006039, "low": 0.005993, "close": 0.006024, "volume": 9491996.2, "close_time": 1760853599999, "quote_volume": 57094.1207656, "trades": 1386, "taker_buy_base": 5493464.3, "taker_buy_quote": 33049.8370204 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.006023, "high": 0.006036, "low": 0.005977, "close": 0.005987, "volume": 6312143.9, "close_time": 1760857199999, "quote_volume": 37900.337691, "trades": 976, "taker_buy_base": 2741720.3, "taker_buy_quote": 16467.0082052 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.005986, "high": 0.006025, "low": 0.005976, "close": 0.005994, "volume": 8363945.0, "close_time": 1760860799999, "quote_volume": 50165.5128449, "trades": 945, "taker_buy_base": 4320687.8, "taker_buy_quote": 25918.5402108 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.005995, "high": 0.006085, "low": 0.005932, "close": 0.005935, "volume": 49560747.3, "close_time": 1760864399999, "quote_volume": 297980.7896854, "trades": 4210, "taker_buy_base": 24735344.5, "taker_buy_quote": 148668.3189273 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.005934, "high": 0.006076, "low": 0.005886, "close": 0.00602, "volume": 55830503.6, "close_time": 1760867999999, "quote_volume": 334672.8262838, "trades": 5523, "taker_buy_base": 27844100.3, "taker_buy_quote": 166908.3608394 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.006021, "high": 0.006211, "low": 0.005991, "close": 0.006193, "volume": 43443992.6, "close_time": 1760871599999, "quote_volume": 266709.5343925, "trades": 4875, "taker_buy_base": 21806705.7, "taker_buy_quote": 133876.742297 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.006193, "high": 0.006299, "low": 0.006138, "close": 0.006178, "volume": 37160755.2, "close_time": 1760875199999, "quote_volume": 231236.165727, "trades": 4049, "taker_buy_base": 20457665.0, "taker_buy_quote": 127296.0686974 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.006179, "high": 0.006203, "low": 0.006052, "close": 0.006106, "volume": 43234007.4, "close_time": 1760878799999, "quote_volume": 264404.9087245, "trades": 3127, "taker_buy_base": 16143702.4, "taker_buy_quote": 98823.3097328 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.006106, "high": 0.006197, "low": 0.006053, "close": 0.006177, "volume": 39081346.1, "close_time": 1760882399999, "quote_volume": 239004.4394713, "trades": 4172, "taker_buy_base": 18160979.0, "taker_buy_quote": 111087.1788475 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.006178, "high": 0.006226, "low": 0.006118, "close": 0.006195, "volume": 41565411.3, "close_time": 1760885999999, "quote_volume": 256819.5044177, "trades": 4491, "taker_buy_base": 21253098.1, "taker_buy_quote": 131317.5045754 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.006194, "high": 0.006201, "low": 0.006095, "close": 0.00614, "volume": 16110777.0, "close_time": 1760889599999, "quote_volume": 98910.8506172, "trades": 2214, "taker_buy_base": 8095669.2, "taker_buy_quote": 49690.1559002 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.006141, "high": 0.006256, "low": 0.00613, "close": 0.006216, "volume": 25582456.1, "close_time": 1760893199999, "quote_volume": 158289.0626013, "trades": 2635, "taker_buy_base": 12972870.3, "taker_buy_quote": 80289.996166 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.006217, "high": 0.006311, "low": 0.006171, "close": 0.006184, "volume": 50196163.3, "close_time": 1760896799999, "quote_volume": 313658.3947071, "trades": 3543, "taker_buy_base": 28382574.5, "taker_buy_quote": 177337.527795 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.006185, "high": 0.006232, "low": 0.006173, "close": 0.006217, "volume": 13895054.4, "close_time": 1760900399999, "quote_volume": 86168.8444105, "trades": 1275, "taker_buy_base": 7711838.1, "taker_buy_quote": 47826.4768256 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.006217, "high": 0.006261, "low": 0.006185, "close": 0.006245, "volume": 24535597.1, "close_time": 1760903999999, "quote_volume": 152820.8353033, "trades": 1575, "taker_buy_base": 10591653.0, "taker_buy_quote": 66004.1603079 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.006243, "high": 0.006285, "low": 0.006208, "close": 0.006239, "volume": 14713123.9, "close_time": 1760907599999, "quote_volume": 91814.0073759, "trades": 1693, "taker_buy_base": 7101419.0, "taker_buy_quote": 44302.9327229 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.00624, "high": 0.006252, "low": 0.006161, "close": 0.006186, "volume": 10055425.0, "close_time": 1760911199999, "quote_volume": 62398.6353183, "trades": 712, "taker_buy_base": 5215189.7, "taker_buy_quote": 32347.9108254 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.006189, "high": 0.006227, "low": 0.00617, "close": 0.006186, "volume": 12552391.7, "close_time": 1760914799999, "quote_volume": 77808.2843142, "trades": 1214, "taker_buy_base": 7939472.2, "taker_buy_quote": 49205.6366221 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.006186, "high": 0.006186, "low": 0.006071, "close": 0.00608, "volume": 12565207.5, "close_time": 1760918399999, "quote_volume": 76953.6887139, "trades": 1203, "taker_buy_base": 4329426.6, "taker_buy_quote": 26467.4429313 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.006079, "high": 0.006079, "low": 0.005935, "close": 0.006029, "volume": 31514381.8, "close_time": 1760921999999, "quote_volume": 189231.600807, "trades": 3134, "taker_buy_base": 15134414.9, "taker_buy_quote": 90874.5195341 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.006029, "high": 0.006051, "low": 0.005966, "close": 0.005989, "volume": 18931002.8, "close_time": 1760925599999, "quote_volume": 113688.1958356, "trades": 1967, "taker_buy_base": 8912495.2, "taker_buy_quote": 53514.2325516 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.005988, "high": 0.006049, "low": 0.005951, "close": 0.005996, "volume": 33415667.8, "close_time": 1760929199999, "quote_volume": 200510.7830015, "trades": 2803, "taker_buy_base": 12156314.6, "taker_buy_quote": 72912.7335712 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.005996, "high": 0.006251, "low": 0.005996, "close": 0.006206, "volume": 46530242.2, "close_time": 1760932799999, "quote_volume": 284304.0548941, "trades": 4713, "taker_buy_base": 24566176.1, "taker_buy_quote": 149943.9995199 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.006207, "high": 0.006253, "low": 0.006167, "close": 0.006209, "volume": 40922232.8, "close_time": 1760936399999, "quote_volume": 253898.9528355, "trades": 4129, "taker_buy_base": 19649146.1, "taker_buy_quote": 121950.6712597 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.006209, "high": 0.00628, "low": 0.006175, "close": 0.00626, "volume": 35850946.4, "close_time": 1760939999999, "quote_volume": 223322.3203488, "trades": 2841, "taker_buy_base": 18986168.2, "taker_buy_quote": 118192.0136111 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.006261, "high": 0.006306, "low": 0.006238, "close": 0.006253, "volume": 20962138.6, "close_time": 1760943599999, "quote_volume": 131449.379871, "trades": 2834, "taker_buy_base": 11834020.8, "taker_buy_quote": 74190.4764158 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.006252, "high": 0.006259, "low": 0.006174, "close": 0.006218, "volume": 20019468.8, "close_time": 1760947199999, "quote_volume": 124520.8071443, "trades": 1798, "taker_buy_base": 8022292.6, "taker_buy_quote": 49937.6953301 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.006219, "high": 0.006236, "low": 0.006143, "close": 0.006159, "volume": 25759420.8, "close_time": 1760950799999, "quote_volume": 159188.0740167, "trades": 2770, "taker_buy_base": 9789586.7, "taker_buy_quote": 60471.5926759 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.006158, "high": 0.006179, "low": 0.006115, "close": 0.006153, "volume": 14187929.4, "close_time": 1760954399999, "quote_volume": 87139.7318666, "trades": 2142, "taker_buy_base": 6797207.7, "taker_buy_quote": 41765.8146352 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.006154, "high": 0.006215, "low": 0.00612, "close": 0.006158, "volume": 22937926.9, "close_time": 1760957999999, "quote_volume": 141508.208001, "trades": 2666, "taker_buy_base": 9877392.7, "taker_buy_quote": 60961.0573607 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.006159, "high": 0.006178, "low": 0.006121, "close": 0.006167, "volume": 25027727.0, "close_time": 1760961599999, "quote_volume": 153904.4676813, "trades": 2250, "taker_buy_base": 13408985.0, "taker_buy_quote": 82478.3066937 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.006167, "high": 0.006196, "low": 0.006116, "close": 0.006144, "volume": 26809596.2, "close_time": 1760965199999, "quote_volume": 165099.4632095, "trades": 2203, "taker_buy_base": 10162809.0, "taker_buy_quote": 62625.2092833 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.006145, "high": 0.006214, "low": 0.006134, "close": 0.006197, "volume": 23554320.8, "close_time": 1760968799999, "quote_volume": 145535.6532074, "trades": 2618, "taker_buy_base": 11074190.0, "taker_buy_quote": 68418.1835833 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.006198, "high": 0.006207, "low": 0.00611, "close": 0.006131, "volume": 20700439.8, "close_time": 1760972399999, "quote_volume": 127236.7232394, "trades": 2364, "taker_buy_base": 10486386.9, "taker_buy_quote": 64489.1694519 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.006132, "high": 0.00616, "low": 0.006067, "close": 0.006072, "volume": 31764271.4, "close_time": 1760975999999, "quote_volume": 194456.1661839, "trades": 3268, "taker_buy_base": 17012991.9, "taker_buy_quote": 104151.8283539 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.006072, "high": 0.006072, "low": 0.005948, "close": 0.005992, "volume": 73753527.7, "close_time": 1760979599999, "quote_volume": 442692.6146318, "trades": 5955, "taker_buy_base": 34232840.3, "taker_buy_quote": 205544.3109426 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.005992, "high": 0.00603, "low": 0.005919, "close": 0.005959, "volume": 20212050.5, "close_time": 1760983199999, "quote_volume": 120582.2787676, "trades": 1989, "taker_buy_base": 11011848.8, "taker_buy_quote": 65721.6346755 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.005959, "high": 0.005984, "low": 0.005943, "close": 0.005966, "volume": 9848022.3, "close_time": 1760986799999, "quote_volume": 58711.4046192, "trades": 1193, "taker_buy_base": 4608517.8, "taker_buy_quote": 27480.0910273 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.005965, "high": 0.00597, "low": 0.005928, "close": 0.005936, "volume": 13762368.2, "close_time": 1760990399999, "quote_volume": 81864.4345716, "trades": 1924, "taker_buy_base": 5473828.6, "taker_buy_quote": 32565.5434238 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.005936, "high": 0.005962, "low": 0.005901, "close": 0.005917, "volume": 16105939.4, "close_time": 1760993999999, "quote_volume": 95509.2344075, "trades": 1674, "taker_buy_base": 8171959.7, "taker_buy_quote": 48485.7943326 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.005917, "high": 0.005927, "low": 0.005807, "close": 0.005893, "volume": 46986581.0, "close_time": 1760997599999, "quote_volume": 275514.618355, "trades": 2211, "taker_buy_base": 17751607.6, "taker_buy_quote": 104210.1876738 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.005892, "high": 0.005946, "low": 0.005874, "close": 0.005919, "volume": 13304536.1, "close_time": 1761001199999, "quote_volume": 78595.7511579, "trades": 1251, "taker_buy_base": 6783612.0, "taker_buy_quote": 40083.0362763 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.005918, "high": 0.005943, "low": 0.005894, "close": 0.005906, "volume": 8610157.2, "close_time": 1761004799999, "quote_volume": 50951.21697, "trades": 789, "taker_buy_base": 2935367.3, "taker_buy_quote": 17371.1427135 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.005905, "high": 0.005937, "low": 0.005897, "close": 0.005906, "volume": 12365794.9, "close_time": 1761008399999, "quote_volume": 73149.9498325, "trades": 1129, "taker_buy_base": 4542415.9, "taker_buy_quote": 26870.4878783 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.005905, "high": 0.005915, "low": 0.005818, "close": 0.005851, "volume": 21635493.6, "close_time": 1761011999999, "quote_volume": 126824.5905877, "trades": 1629, "taker_buy_base": 10153076.9, "taker_buy_quote": 59513.3167206 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.005852, "high": 0.005859, "low": 0.005796, "close": 0.005822, "volume": 13702479.1, "close_time": 1761015599999, "quote_volume": 79773.5417279, "trades": 1527, "taker_buy_base": 6343849.8, "taker_buy_quote": 36951.4488492 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.005822, "high": 0.005834, "low": 0.005758, "close": 0.005773, "volume": 20071878.4, "close_time": 1761019199999, "quote_volume": 116205.247425, "trades": 1496, "taker_buy_base": 8959822.8, "taker_buy_quote": 51939.431009 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.005773, "high": 0.005788, "low": 0.005689, "close": 0.0057, "volume": 81622856.7, "close_time": 1761022799999, "quote_volume": 469177.2616223, "trades": 4573, "taker_buy_base": 24765498.6, "taker_buy_quote": 142473.9696609 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.0057, "high": 0.005742, "low": 0.005645, "close": 0.0057, "volume": 41236266.2, "close_time": 1761026399999, "quote_volume": 234604.853582, "trades": 3017, "taker_buy_base": 19100324.3, "taker_buy_quote": 108758.5897146 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.005701, "high": 0.005764, "low": 0.005672, "close": 0.00573, "volume": 19611573.3, "close_time": 1761029999999, "quote_volume": 112188.2156862, "trades": 2055, "taker_buy_base": 8020693.1, "taker_buy_quote": 45887.7017182 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.00573, "high": 0.005795, "low": 0.005703, "close": 0.005771, "volume": 11154251.3, "close_time": 1761033599999, "quote_volume": 64167.426339, "trades": 1089, "taker_buy_base": 5153942.0, "taker_buy_quote": 29659.8101205 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.005774, "high": 0.005778, "low": 0.005692, "close": 0.00574, "volume": 5887512.1, "close_time": 1761037199999, "quote_volume": 33749.0682379, "trades": 486, "taker_buy_base": 2525177.0, "taker_buy_quote": 14477.6797907 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.005738, "high": 0.005756, "low": 0.005708, "close": 0.005725, "volume": 11386731.8, "close_time": 1761040799999, "quote_volume": 65369.4476088, "trades": 808, "taker_buy_base": 5426361.2, "taker_buy_quote": 31136.435627 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.005724, "high": 0.005823, "low": 0.005709, "close": 0.005789, "volume": 17042664.4, "close_time": 1761044399999, "quote_volume": 98184.7460564, "trades": 1761, "taker_buy_base": 7603370.6, "taker_buy_quote": 43782.1852685 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.005788, "high": 0.005857, "low": 0.005772, "close": 0.005817, "volume": 20734243.2, "close_time": 1761047999999, "quote_volume": 120633.7272163, "trades": 1597, "taker_buy_base": 9659419.8, "taker_buy_quote": 56204.3430185 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.005816, "high": 0.005899, "low": 0.005797, "close": 0.005835, "volume": 17812296.7, "close_time": 1761051599999, "quote_volume": 104201.3608355, "trades": 2114, "taker_buy_base": 8761784.5, "taker_buy_quote": 51209.479266 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.005835, "high": 0.005862, "low": 0.005753, "close": 0.005773, "volume": 31401247.0, "close_time": 1761055199999, "quote_volume": 182360.1066574, "trades": 3005, "taker_buy_base": 14290654.5, "taker_buy_quote": 82992.3519102 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.005776, "high": 0.006072, "low": 0.005776, "close": 0.006068, "volume": 51934021.9, "close_time": 1761058799999, "quote_volume": 308231.4972882, "trades": 5216, "taker_buy_base": 24545406.9, "taker_buy_quote": 145627.7889681 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.006069, "high": 0.00623, "low": 0.006037, "close": 0.006217, "volume": 62468760.1, "close_time": 1761062399999, "quote_volume": 384389.6042078, "trades": 7065, "taker_buy_base": 34354679.6, "taker_buy_quote": 211441.0778412 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.006213, "high": 0.006348, "low": 0.006176, "close": 0.006194, "volume": 75962418.9, "close_time": 1761065999999, "quote_volume": 476256.9545202, "trades": 9354, "taker_buy_base": 35826595.6, "taker_buy_quote": 224749.5994943 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.006195, "high": 0.006269, "low": 0.006097, "close": 0.006236, "volume": 50979915.6, "close_time": 1761069599999, "quote_volume": 316014.821772, "trades": 6896, "taker_buy_base": 26477934.4, "taker_buy_quote": 164173.3608642 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.006237, "high": 0.006251, "low": 0.006142, "close": 0.00618, "volume": 16118474.0, "close_time": 1761073199999, "quote_volume": 99693.2805076, "trades": 2271, "taker_buy_base": 7819191.0, "taker_buy_quote": 48378.3931346 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.006181, "high": 0.006182, "low": 0.006096, "close": 0.006096, "volume": 17160124.4, "close_time": 1761076799999, "quote_volume": 105274.2235428, "trades": 1689, "taker_buy_base": 7229977.0, "taker_buy_quote": 44356.2741159 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.006097, "high": 0.006106, "low": 0.005919, "close": 0.006, "volume": 37996320.4, "close_time": 1761080399999, "quote_volume": 227832.8785871, "trades": 5177, "taker_buy_base": 15582893.4, "taker_buy_quote": 93555.255164 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.006, "high": 0.006005, "low": 0.005885, "close": 0.005972, "volume": 23082916.6, "close_time": 1761083999999, "quote_volume": 137232.4380641, "trades": 1475, "taker_buy_base": 11200101.6, "taker_buy_quote": 66499.2242896 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.005971, "high": 0.005974, "low": 0.005808, "close": 0.005827, "volume": 48345815.8, "close_time": 1761087599999, "quote_volume": 284822.0079068, "trades": 3812, "taker_buy_base": 21444256.0, "taker_buy_quote": 126212.8030013 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.005827, "high": 0.005843, "low": 0.005716, "close": 0.005742, "volume": 26221972.2, "close_time": 1761091199999, "quote_volume": 151523.2887798, "trades": 2751, "taker_buy_base": 12544899.4, "taker_buy_quote": 72534.4648278 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.005741, "high": 0.005786, "low": 0.005686, "close": 0.005735, "volume": 31085291.1, "close_time": 1761094799999, "quote_volume": 178239.6067242, "trades": 3401, "taker_buy_base": 15383007.5, "taker_buy_quote": 88208.2309522 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.005733, "high": 0.005796, "low": 0.005708, "close": 0.005769, "volume": 24310491.7, "close_time": 1761098399999, "quote_volume": 139896.9943939, "trades": 2307, "taker_buy_base": 11958031.8, "taker_buy_quote": 68786.4074049 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.00577, "high": 0.00582, "low": 0.00577, "close": 0.005782, "volume": 9063619.4, "close_time": 1761101999999, "quote_volume": 52525.8328215, "trades": 1137, "taker_buy_base": 4596897.6, "taker_buy_quote": 26642.7524563 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.005783, "high": 0.005783, "low": 0.005728, "close": 0.005775, "volume": 8702870.5, "close_time": 1761105599999, "quote_volume": 50018.5470691, "trades": 1241, "taker_buy_base": 4075763.3, "taker_buy_quote": 23436.9813376 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.005774, "high": 0.005817, "low": 0.005732, "close": 0.005753, "volume": 46186508.2, "close_time": 1761109199999, "quote_volume": 266386.0501351, "trades": 2877, "taker_buy_base": 13950836.4, "taker_buy_quote": 80552.564132 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.005752, "high": 0.005771, "low": 0.005659, "close": 0.005751, "volume": 36879845.3, "close_time": 1761112799999, "quote_volume": 211087.2951882, "trades": 2501, "taker_buy_base": 15247635.3, "taker_buy_quote": 87243.726339 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.00575, "high": 0.005787, "low": 0.005732, "close": 0.005738, "volume": 15971138.8, "close_time": 1761116399999, "quote_volume": 92013.2724456, "trades": 1419, "taker_buy_base": 8232466.9, "taker_buy_quote": 47429.1744326 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.005738, "high": 0.005814, "low": 0.005709, "close": 0.005803, "volume": 22405706.3, "close_time": 1761119999999, "quote_volume": 129038.1759352, "trades": 1820, "taker_buy_base": 13679955.8, "taker_buy_quote": 78798.7279941 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.005801, "high": 0.005801, "low": 0.00571, "close": 0.005716, "volume": 13864445.0, "close_time": 1761123599999, "quote_volume": 79534.4090977, "trades": 1235, "taker_buy_base": 5486275.0, "taker_buy_quote": 31486.4396039 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.005715, "high": 0.005724, "low": 0.00565, "close": 0.00568, "volume": 22017474.8, "close_time": 1761127199999, "quote_volume": 125134.7302192, "trades": 1832, "taker_buy_base": 10130787.1, "taker_buy_quote": 57563.588768 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.005679, "high": 0.005719, "low": 0.005662, "close": 0.005686, "volume": 14037129.6, "close_time": 1761130799999, "quote_volume": 79962.7252156, "trades": 1355, "taker_buy_base": 8056565.3, "taker_buy_quote": 45874.4526742 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.005687, "high": 0.005774, "low": 0.005621, "close": 0.005708, "volume": 42083028.9, "close_time": 1761134399999, "quote_volume": 239518.6714598, "trades": 3939, "taker_buy_base": 19961453.1, "taker_buy_quote": 113565.0218057 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.005708, "high": 0.005771, "low": 0.005689, "close": 0.005741, "volume": 16725691.1, "close_time": 1761137999999, "quote_volume": 96068.0255288, "trades": 1897, "taker_buy_base": 8713044.1, "taker_buy_quote": 50053.4598531 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.005741, "high": 0.005797, "low": 0.005677, "close": 0.005774, "volume": 49932817.2, "close_time": 1761141599999, "quote_volume": 285898.8784619, "trades": 4016, "taker_buy_base": 28316908.5, "taker_buy_quote": 162106.634317 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.005773, "high": 0.005783, "low": 0.005645, "close": 0.005783, "volume": 57356358.2, "close_time": 1761145199999, "quote_volume": 326966.6052291, "trades": 5160, "taker_buy_base": 28577846.2, "taker_buy_quote": 162788.6743145 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.005783, "high": 0.005825, "low": 0.005695, "close": 0.005768, "volume": 26626315.5, "close_time": 1761148799999, "quote_volume": 153384.8002705, "trades": 3634, "taker_buy_base": 14550901.6, "taker_buy_quote": 83844.2448562 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.005766, "high": 0.005792, "low": 0.005687, "close": 0.005706, "volume": 38943298.0, "close_time": 1761152399999, "quote_volume": 223208.5036348, "trades": 3792, "taker_buy_base": 16016200.8, "taker_buy_quote": 91798.5645058 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.005706, "high": 0.005715, "low": 0.005619, "close": 0.005636, "volume": 18015430.4, "close_time": 1761155999999, "quote_volume": 102251.1273994, "trades": 1837, "taker_buy_base": 9850780.2, "taker_buy_quote": 55922.9484639 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.005636, "high": 0.005655, "low": 0.005519, "close": 0.005559, "volume": 41309611.1, "close_time": 1761159599999, "quote_volume": 230734.1143731, "trades": 3482, "taker_buy_base": 17831451.7, "taker_buy_quote": 99586.5754326 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.005558, "high": 0.005634, "low": 0.005527, "close": 0.005583, "volume": 32085787.6, "close_time": 1761163199999, "quote_volume": 179386.7466222, "trades": 2879, "taker_buy_base": 15843455.0, "taker_buy_quote": 88597.8100986 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.005584, "high": 0.005606, "low": 0.005497, "close": 0.005514, "volume": 18400058.3, "close_time": 1761166799999, "quote_volume": 101847.1673502, "trades": 1847, "taker_buy_base": 8593950.0, "taker_buy_quote": 47590.7606694 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.005513, "high": 0.005515, "low": 0.005353, "close": 0.005409, "volume": 62534397.1, "close_time": 1761170399999, "quote_volume": 338973.0187697, "trades": 3691, "taker_buy_base": 27652634.3, "taker_buy_quote": 149890.7333146 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.005405, "high": 0.005423, "low": 0.005332, "close": 0.005372, "volume": 19348845.7, "close_time": 1761173999999, "quote_volume": 103945.3521154, "trades": 1608, "taker_buy_base": 8171294.8, "taker_buy_quote": 43895.7572006 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.005371, "high": 0.00548, "low": 0.005367, "close": 0.005438, "volume": 17345369.4, "close_time": 1761177599999, "quote_volume": 94365.7305445, "trades": 1750, "taker_buy_base": 8897023.1, "taker_buy_quote": 48407.7754484 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.005437, "high": 0.005521, "low": 0.005421, "close": 0.005483, "volume": 16327459.6, "close_time": 1761181199999, "quote_volume": 89368.1319784, "trades": 1651, "taker_buy_base": 10210928.6, "taker_buy_quote": 55925.5334773 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.005482, "high": 0.005534, "low": 0.005476, "close": 0.005512, "volume": 14002399.8, "close_time": 1761184799999, "quote_volume": 77050.0473535, "trades": 1496, "taker_buy_base": 6346308.6, "taker_buy_quote": 34909.1803979 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.005513, "high": 0.005538, "low": 0.005504, "close": 0.005514, "volume": 7593546.0, "close_time": 1761188399999, "quote_volume": 41919.0750717, "trades": 858, "taker_buy_base": 3985120.9, "taker_buy_quote": 21999.2295242 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.005513, "high": 0.005546, "low": 0.005507, "close": 0.005511, "volume": 6181882.1, "close_time": 1761191999999, "quote_volume": 34178.4914988, "trades": 732, "taker_buy_base": 3099097.8, "taker_buy_quote": 17134.424443 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.005512, "high": 0.005554, "low": 0.005494, "close": 0.005519, "volume": 9337428.2, "close_time": 1761195599999, "quote_volume": 51553.8199312, "trades": 1059, "taker_buy_base": 4595013.9, "taker_buy_quote": 25366.798128 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.00552, "high": 0.005545, "low": 0.005516, "close": 0.005537, "volume": 5166691.1, "close_time": 1761199199999, "quote_volume": 28572.6278892, "trades": 592, "taker_buy_base": 2578015.0, "taker_buy_quote": 14256.5586725 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.005538, "high": 0.005646, "low": 0.005538, "close": 0.005639, "volume": 20027494.6, "close_time": 1761202799999, "quote_volume": 112268.3923675, "trades": 2402, "taker_buy_base": 11543668.7, "taker_buy_quote": 64717.9797222 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.00564, "high": 0.005657, "low": 0.0056, "close": 0.005628, "volume": 17209500.1, "close_time": 1761206399999, "quote_volume": 96731.1763289, "trades": 1380, "taker_buy_base": 9240311.7, "taker_buy_quote": 51939.8582794 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.005627, "high": 0.005646, "low": 0.005611, "close": 0.005632, "volume": 21516660.2, "close_time": 1761209999999, "quote_volume": 121001.4541219, "trades": 1196, "taker_buy_base": 15160699.2, "taker_buy_quote": 85223.4394916 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.005631, "high": 0.005631, "low": 0.005606, "close": 0.005617, "volume": 9214711.8, "close_time": 1761213599999, "quote_volume": 51736.349933, "trades": 828, "taker_buy_base": 4001189.2, "taker_buy_quote": 22477.5939555 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.005618, "high": 0.005639, "low": 0.005578, "close": 0.005582, "volume": 22549723.7, "close_time": 1761217199999, "quote_volume": 126457.5573769, "trades": 1316, "taker_buy_base": 5001160.7, "taker_buy_quote": 28051.6305517 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.005581, "high": 0.005581, "low": 0.0055, "close": 0.005528, "volume": 21281632.3, "close_time": 1761220799999, "quote_volume": 117799.4148881, "trades": 1359, "taker_buy_base": 8855594.9, "taker_buy_quote": 49052.7892536 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.005527, "high": 0.005527, "low": 0.005466, "close": 0.005513, "volume": 17210061.4, "close_time": 1761224399999, "quote_volume": 94595.2354857, "trades": 1338, "taker_buy_base": 9418383.2, "taker_buy_quote": 51769.5724774 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.005514, "high": 0.005586, "low": 0.005483, "close": 0.005552, "volume": 18091599.7, "close_time": 1761227999999, "quote_volume": 100107.5805759, "trades": 2072, "taker_buy_base": 8863275.5, "taker_buy_quote": 49092.8265941 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.00555, "high": 0.005553, "low": 0.005474, "close": 0.005513, "volume": 21495837.2, "close_time": 1761231599999, "quote_volume": 118489.93634, "trades": 2285, "taker_buy_base": 10985537.4, "taker_buy_quote": 60563.6938824 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.005514, "high": 0.00559, "low": 0.005493, "close": 0.005526, "volume": 21310509.4, "close_time": 1761235199999, "quote_volume": 118075.0862745, "trades": 2799, "taker_buy_base": 10943110.2, "taker_buy_quote": 60599.3394359 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.005527, "high": 0.005642, "low": 0.005513, "close": 0.005614, "volume": 17979805.7, "close_time": 1761238799999, "quote_volume": 100262.4046714, "trades": 1789, "taker_buy_base": 8225674.2, "taker_buy_quote": 45912.1489091 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.005615, "high": 0.005656, "low": 0.005556, "close": 0.005634, "volume": 27498618.6, "close_time": 1761242399999, "quote_volume": 154266.7474083, "trades": 2309, "taker_buy_base": 12957229.1, "taker_buy_quote": 72675.7183078 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.005635, "high": 0.005647, "low": 0.005521, "close": 0.005535, "volume": 15838934.2, "close_time": 1761245999999, "quote_volume": 88256.2040216, "trades": 1390, "taker_buy_base": 8490199.3, "taker_buy_quote": 47336.7654422 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.005534, "high": 0.005534, "low": 0.005493, "close": 0.005512, "volume": 13177282.3, "close_time": 1761249599999, "quote_volume": 72623.9956444, "trades": 1178, "taker_buy_base": 5340146.1, "taker_buy_quote": 29407.2429691 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.005511, "high": 0.005527, "low": 0.005435, "close": 0.005468, "volume": 24450314.7, "close_time": 1761253199999, "quote_volume": 134065.8815722, "trades": 1792, "taker_buy_base": 10751290.6, "taker_buy_quote": 58938.7735025 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.005467, "high": 0.00549, "low": 0.005455, "close": 0.005464, "volume": 7846059.5, "close_time": 1761256799999, "quote_volume": 42984.0976899, "trades": 526, "taker_buy_base": 3915097.6, "taker_buy_quote": 21442.9015712 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.005463, "high": 0.005485, "low": 0.005442, "close": 0.00547, "volume": 9144448.1, "close_time": 1761260399999, "quote_volume": 49965.1084361, "trades": 768, "taker_buy_base": 6007447.7, "taker_buy_quote": 32814.7206119 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.00547, "high": 0.005502, "low": 0.005453, "close": 0.005499, "volume": 6243150.6, "close_time": 1761263999999, "quote_volume": 34233.9129154, "trades": 781, "taker_buy_base": 2800436.5, "taker_buy_quote": 15352.0581907 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0055, "high": 0.005552, "low": 0.00547, "close": 0.005528, "volume": 24934355.7, "close_time": 1761267599999, "quote_volume": 137359.9490664, "trades": 2156, "taker_buy_base": 13758203.3, "taker_buy_quote": 75799.352937 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.005529, "high": 0.005555, "low": 0.005503, "close": 0.005552, "volume": 8288967.0, "close_time": 1761271199999, "quote_volume": 45786.0625385, "trades": 918, "taker_buy_base": 4409073.7, "taker_buy_quote": 24356.2874916 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.005552, "high": 0.005558, "low": 0.005526, "close": 0.005539, "volume": 9733878.0, "close_time": 1761274799999, "quote_volume": 53983.5606123, "trades": 857, "taker_buy_base": 4333856.4, "taker_buy_quote": 24030.876656 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.005539, "high": 0.005549, "low": 0.005518, "close": 0.00553, "volume": 7366598.7, "close_time": 1761278399999, "quote_volume": 40767.8054204, "trades": 601, "taker_buy_base": 3562423.4, "taker_buy_quote": 19717.6325702 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.00553, "high": 0.005644, "low": 0.005483, "close": 0.005629, "volume": 39656151.9, "close_time": 1761281999999, "quote_volume": 221556.5318744, "trades": 2725, "taker_buy_base": 14931057.5, "taker_buy_quote": 83355.1145463 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.00563, "high": 0.005841, "low": 0.005611, "close": 0.005726, "volume": 71518063.5, "close_time": 1761285599999, "quote_volume": 410163.1775097, "trades": 6016, "taker_buy_base": 36786721.2, "taker_buy_quote": 211024.2162115 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.005727, "high": 0.005754, "low": 0.005706, "close": 0.00573, "volume": 30861541.2, "close_time": 1761289199999, "quote_volume": 176831.0294884, "trades": 1875, "taker_buy_base": 14877989.3, "taker_buy_quote": 85263.7724542 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.00573, "high": 0.00573, "low": 0.005651, "close": 0.005694, "volume": 31957605.8, "close_time": 1761292799999, "quote_volume": 181980.7022896, "trades": 1894, "taker_buy_base": 13573084.9, "taker_buy_quote": 77297.0651666 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.005693, "high": 0.005757, "low": 0.00559, "close": 0.005677, "volume": 49882270.4, "close_time": 1761296399999, "quote_volume": 283369.0655821, "trades": 4055, "taker_buy_base": 21042308.2, "taker_buy_quote": 119550.7415507 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.005678, "high": 0.00569, "low": 0.005645, "close": 0.005649, "volume": 8519411.1, "close_time": 1761299999999, "quote_volume": 48305.2087641, "trades": 978, "taker_buy_base": 4167426.5, "taker_buy_quote": 23641.352938 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.005649, "high": 0.005651, "low": 0.005619, "close": 0.005639, "volume": 12511812.1, "close_time": 1761303599999, "quote_volume": 70514.1689758, "trades": 1224, "taker_buy_base": 4478857.0, "taker_buy_quote": 25243.1218753 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.005637, "high": 0.005676, "low": 0.005606, "close": 0.005672, "volume": 11151786.8, "close_time": 1761307199999, "quote_volume": 62983.5508851, "trades": 1181, "taker_buy_base": 5195912.9, "taker_buy_quote": 29337.0899152 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.005672, "high": 0.005808, "low": 0.005654, "close": 0.005724, "volume": 49275364.8, "close_time": 1761310799999, "quote_volume": 283559.2219393, "trades": 3626, "taker_buy_base": 24043118.5, "taker_buy_quote": 138230.0316757 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.005724, "high": 0.005731, "low": 0.005627, "close": 0.005673, "volume": 21454416.4, "close_time": 1761314399999, "quote_volume": 121973.1788875, "trades": 2243, "taker_buy_base": 9763575.9, "taker_buy_quote": 55504.8193904 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.005672, "high": 0.005672, "low": 0.005542, "close": 0.005575, "volume": 33691225.6, "close_time": 1761317999999, "quote_volume": 188544.9020767, "trades": 3029, "taker_buy_base": 16296516.7, "taker_buy_quote": 91201.4770129 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.005573, "high": 0.005595, "low": 0.0055, "close": 0.005522, "volume": 29101456.4, "close_time": 1761321599999, "quote_volume": 161157.775364, "trades": 1877, "taker_buy_base": 12615457.7, "taker_buy_quote": 69908.2102461 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.005524, "high": 0.005533, "low": 0.00532, "close": 0.005356, "volume": 152947902.4, "close_time": 1761325199999, "quote_volume": 827736.8967502, "trades": 9816, "taker_buy_base": 53582340.3, "taker_buy_quote": 290173.1893658 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.005355, "high": 0.005483, "low": 0.005344, "close": 0.005439, "volume": 38133130.1, "close_time": 1761328799999, "quote_volume": 207264.3460253, "trades": 4371, "taker_buy_base": 16485968.6, "taker_buy_quote": 89660.5492899 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.005439, "high": 0.005493, "low": 0.005428, "close": 0.005488, "volume": 17967525.4, "close_time": 1761332399999, "quote_volume": 98114.6263775, "trades": 2743, "taker_buy_base": 7836683.4, "taker_buy_quote": 42766.5324274 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.005489, "high": 0.005577, "low": 0.005483, "close": 0.005536, "volume": 36694195.6, "close_time": 1761335999999, "quote_volume": 203491.6984634, "trades": 3034, "taker_buy_base": 16641969.6, "taker_buy_quote": 92317.9144258 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.005537, "high": 0.00558, "low": 0.005535, "close": 0.005573, "volume": 11419036.2, "close_time": 1761339599999, "quote_volume": 63504.3282891, "trades": 953, "taker_buy_base": 7011061.3, "taker_buy_quote": 39009.876255 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.005574, "high": 0.005606, "low": 0.005569, "close": 0.005579, "volume": 20071577.8, "close_time": 1761343199999, "quote_volume": 112190.993412, "trades": 1147, "taker_buy_base": 7399670.2, "taker_buy_quote": 41368.5011295 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.00558, "high": 0.005583, "low": 0.005544, "close": 0.005553, "volume": 7113358.1, "close_time": 1761346799999, "quote_volume": 39587.5409752, "trades": 817, "taker_buy_base": 2697096.6, "taker_buy_quote": 15006.1718338 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.005551, "high": 0.00556, "low": 0.005535, "close": 0.005556, "volume": 4683722.3, "close_time": 1761350399999, "quote_volume": 25971.9977531, "trades": 405, "taker_buy_base": 2866053.0, "taker_buy_quote": 15896.2732503 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.005561, "high": 0.005565, "low": 0.005502, "close": 0.005515, "volume": 7651073.8, "close_time": 1761353999999, "quote_volume": 42342.6624809, "trades": 748, "taker_buy_base": 3490491.9, "taker_buy_quote": 19305.5874032 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.005516, "high": 0.005566, "low": 0.005512, "close": 0.005549, "volume": 8459572.1, "close_time": 1761357599999, "quote_volume": 46880.6912832, "trades": 851, "taker_buy_base": 3482388.1, "taker_buy_quote": 19296.8921348 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.005548, "high": 0.005561, "low": 0.005534, "close": 0.005548, "volume": 4484837.6, "close_time": 1761361199999, "quote_volume": 24902.5015836, "trades": 462, "taker_buy_base": 2008363.3, "taker_buy_quote": 11150.1592562 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.005549, "high": 0.005559, "low": 0.005509, "close": 0.005509, "volume": 5726352.0, "close_time": 1761364799999, "quote_volume": 31672.6158647, "trades": 591, "taker_buy_base": 2153963.9, "taker_buy_quote": 11921.3281842 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.005508, "high": 0.005527, "low": 0.005469, "close": 0.005485, "volume": 10231618.6, "close_time": 1761368399999, "quote_volume": 56216.8584745, "trades": 861, "taker_buy_base": 3400898.6, "taker_buy_quote": 18698.4405848 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.005485, "high": 0.0055, "low": 0.005457, "close": 0.005472, "volume": 7860839.3, "close_time": 1761371999999, "quote_volume": 43033.3563902, "trades": 670, "taker_buy_base": 4212771.4, "taker_buy_quote": 23053.446117 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.005473, "high": 0.005476, "low": 0.005449, "close": 0.005465, "volume": 9916740.3, "close_time": 1761375599999, "quote_volume": 54142.6644376, "trades": 646, "taker_buy_base": 3028840.8, "taker_buy_quote": 16540.5750641 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.005464, "high": 0.005506, "low": 0.00544, "close": 0.005446, "volume": 11309962.7, "close_time": 1761379199999, "quote_volume": 61858.3940303, "trades": 892, "taker_buy_base": 4086150.5, "taker_buy_quote": 22354.1387757 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.005445, "high": 0.005493, "low": 0.00544, "close": 0.005493, "volume": 6542912.0, "close_time": 1761382799999, "quote_volume": 35777.4381984, "trades": 580, "taker_buy_base": 2830899.9, "taker_buy_quote": 15479.1210154 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.005494, "high": 0.005501, "low": 0.005446, "close": 0.005448, "volume": 12454112.6, "close_time": 1761386399999, "quote_volume": 68139.659915, "trades": 757, "taker_buy_base": 4674399.7, "taker_buy_quote": 25580.7336725 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.005449, "high": 0.005475, "low": 0.00542, "close": 0.005456, "volume": 10584060.7, "close_time": 1761389999999, "quote_volume": 57647.1487817, "trades": 936, "taker_buy_base": 4052547.3, "taker_buy_quote": 22088.5175866 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.005456, "high": 0.005463, "low": 0.005442, "close": 0.005451, "volume": 6204058.8, "close_time": 1761393599999, "quote_volume": 33812.1039901, "trades": 577, "taker_buy_base": 2990344.4, "taker_buy_quote": 16300.6203538 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.005451, "high": 0.005486, "low": 0.005449, "close": 0.005486, "volume": 6958372.0, "close_time": 1761397199999, "quote_volume": 38072.6434167, "trades": 663, "taker_buy_base": 2479712.7, "taker_buy_quote": 13572.6289229 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.005486, "high": 0.005504, "low": 0.005444, "close": 0.005456, "volume": 22665378.4, "close_time": 1761400799999, "quote_volume": 123989.4054985, "trades": 1767, "taker_buy_base": 11843095.3, "taker_buy_quote": 64806.893999 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.005455, "high": 0.005468, "low": 0.005442, "close": 0.005463, "volume": 11497999.9, "close_time": 1761404399999, "quote_volume": 62691.2166869, "trades": 905, "taker_buy_base": 4992938.8, "taker_buy_quote": 27229.2082645 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.005463, "high": 0.005467, "low": 0.005441, "close": 0.005447, "volume": 9106137.2, "close_time": 1761407999999, "quote_volume": 49642.7868564, "trades": 818, "taker_buy_base": 6246418.5, "taker_buy_quote": 34048.2977476 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.005446, "high": 0.00546, "low": 0.005442, "close": 0.005451, "volume": 6941598.6, "close_time": 1761411599999, "quote_volume": 37845.9906655, "trades": 869, "taker_buy_base": 2375880.7, "taker_buy_quote": 12952.1478742 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.00545, "high": 0.005485, "low": 0.005449, "close": 0.005472, "volume": 10059095.6, "close_time": 1761415199999, "quote_volume": 55062.26816, "trades": 573, "taker_buy_base": 5330367.6, "taker_buy_quote": 29174.044929 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.005472, "high": 0.005545, "low": 0.00547, "close": 0.005541, "volume": 20013517.4, "close_time": 1761418799999, "quote_volume": 110382.2985666, "trades": 1079, "taker_buy_base": 12309456.1, "taker_buy_quote": 67888.4459302 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.00554, "high": 0.005585, "low": 0.005536, "close": 0.005579, "volume": 21279685.2, "close_time": 1761422399999, "quote_volume": 118313.7627504, "trades": 1467, "taker_buy_base": 11219703.0, "taker_buy_quote": 62377.1813138 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.00558, "high": 0.005596, "low": 0.00555, "close": 0.005565, "volume": 13259536.8, "close_time": 1761425999999, "quote_volume": 73883.6006412, "trades": 1027, "taker_buy_base": 7562921.1, "taker_buy_quote": 42162.9556385 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.005566, "high": 0.005571, "low": 0.005536, "close": 0.005547, "volume": 10896244.9, "close_time": 1761429599999, "quote_volume": 60516.6038128, "trades": 418, "taker_buy_base": 6699883.3, "taker_buy_quote": 37201.139703 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.005549, "high": 0.005549, "low": 0.005507, "close": 0.005509, "volume": 11176003.4, "close_time": 1761433199999, "quote_volume": 61676.3942708, "trades": 900, "taker_buy_base": 2154256.9, "taker_buy_quote": 11889.4283466 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.00551, "high": 0.005519, "low": 0.005488, "close": 0.005497, "volume": 8617609.5, "close_time": 1761436799999, "quote_volume": 47438.1316446, "trades": 627, "taker_buy_base": 4189894.4, "taker_buy_quote": 23072.6557055 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.005498, "high": 0.005543, "low": 0.005489, "close": 0.005534, "volume": 12784439.2, "close_time": 1761440399999, "quote_volume": 70617.8342769, "trades": 1045, "taker_buy_base": 7709930.0, "taker_buy_quote": 42582.6180643 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.005533, "high": 0.005539, "low": 0.00546, "close": 0.00548, "volume": 10304690.6, "close_time": 1761443999999, "quote_volume": 56693.6606164, "trades": 1113, "taker_buy_base": 5186394.7, "taker_buy_quote": 28530.4563859 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.005479, "high": 0.00549, "low": 0.00545, "close": 0.005457, "volume": 12718901.4, "close_time": 1761447599999, "quote_volume": 69594.7652873, "trades": 727, "taker_buy_base": 3759630.9, "taker_buy_quote": 20580.6652882 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.005456, "high": 0.005458, "low": 0.005413, "close": 0.00543, "volume": 12085353.5, "close_time": 1761451199999, "quote_volume": 65713.6784599, "trades": 833, "taker_buy_base": 5459101.9, "taker_buy_quote": 29679.8321402 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.00543, "high": 0.00544, "low": 0.005418, "close": 0.005426, "volume": 5914101.5, "close_time": 1761454799999, "quote_volume": 32113.7478475, "trades": 519, "taker_buy_base": 2586171.3, "taker_buy_quote": 14037.7977898 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.005426, "high": 0.005455, "low": 0.005414, "close": 0.005446, "volume": 9324616.0, "close_time": 1761458399999, "quote_volume": 50726.3035699, "trades": 638, "taker_buy_base": 3738099.1, "taker_buy_quote": 20332.8782331 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.005447, "high": 0.005463, "low": 0.005433, "close": 0.00546, "volume": 7256997.3, "close_time": 1761461999999, "quote_volume": 39495.1561857, "trades": 583, "taker_buy_base": 4663176.0, "taker_buy_quote": 25373.5936551 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.005459, "high": 0.005472, "low": 0.005443, "close": 0.005459, "volume": 8935390.7, "close_time": 1761465599999, "quote_volume": 48764.8537127, "trades": 726, "taker_buy_base": 4369767.2, "taker_buy_quote": 23848.3995797 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.005459, "high": 0.005482, "low": 0.005448, "close": 0.005473, "volume": 9163043.6, "close_time": 1761469199999, "quote_volume": 50049.8731262, "trades": 666, "taker_buy_base": 4007921.4, "taker_buy_quote": 21896.1238614 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.005474, "high": 0.005559, "low": 0.005449, "close": 0.005524, "volume": 27703508.0, "close_time": 1761472799999, "quote_volume": 152779.2565777, "trades": 2228, "taker_buy_base": 15167344.8, "taker_buy_quote": 83712.2738838 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.005525, "high": 0.005529, "low": 0.005497, "close": 0.005513, "volume": 7619228.4, "close_time": 1761476399999, "quote_volume": 41990.8643957, "trades": 615, "taker_buy_base": 3555346.6, "taker_buy_quote": 19595.7498131 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.005513, "high": 0.005584, "low": 0.005481, "close": 0.005576, "volume": 31721284.2, "close_time": 1761479999999, "quote_volume": 175743.8620879, "trades": 2343, "taker_buy_base": 17448235.3, "taker_buy_quote": 96649.5063071 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.005576, "high": 0.005661, "low": 0.005576, "close": 0.00565, "volume": 34448330.3, "close_time": 1761483599999, "quote_volume": 193647.5067782, "trades": 3548, "taker_buy_base": 15920934.1, "taker_buy_quote": 89551.6747668 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.005652, "high": 0.005672, "low": 0.005607, "close": 0.005636, "volume": 29011386.9, "close_time": 1761487199999, "quote_volume": 163604.0298112, "trades": 2564, "taker_buy_base": 11833530.5, "taker_buy_quote": 66752.0413987 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.005636, "high": 0.005647, "low": 0.005592, "close": 0.005607, "volume": 16584835.2, "close_time": 1761490799999, "quote_volume": 93107.0716823, "trades": 1491, "taker_buy_base": 6027918.9, "taker_buy_quote": 33844.9063417 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.005608, "high": 0.005626, "low": 0.005591, "close": 0.005621, "volume": 7487097.6, "close_time": 1761494399999, "quote_volume": 41984.9185247, "trades": 852, "taker_buy_base": 3034442.8, "taker_buy_quote": 17029.6904963 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.005622, "high": 0.005628, "low": 0.005576, "close": 0.005586, "volume": 11513433.2, "close_time": 1761497999999, "quote_volume": 64405.973451, "trades": 1095, "taker_buy_base": 3975341.1, "taker_buy_quote": 22247.7229719 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.005585, "high": 0.005593, "low": 0.005569, "close": 0.00558, "volume": 6768477.8, "close_time": 1761501599999, "quote_volume": 37792.5089535, "trades": 731, "taker_buy_base": 2587636.3, "taker_buy_quote": 14447.5417412 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.00558, "high": 0.005608, "low": 0.005579, "close": 0.005587, "volume": 12237858.2, "close_time": 1761505199999, "quote_volume": 68488.7872721, "trades": 770, "taker_buy_base": 7349771.5, "taker_buy_quote": 41129.2411217 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.005589, "high": 0.005605, "low": 0.005576, "close": 0.005589, "volume": 13154794.0, "close_time": 1761508799999, "quote_volume": 73561.3386437, "trades": 1036, "taker_buy_base": 5147806.0, "taker_buy_quote": 28796.7572663 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.005587, "high": 0.005587, "low": 0.005535, "close": 0.005552, "volume": 11494602.7, "close_time": 1761512399999, "quote_volume": 63928.485423, "trades": 1001, "taker_buy_base": 6187161.0, "taker_buy_quote": 34410.704376 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.005553, "high": 0.005613, "low": 0.005517, "close": 0.005598, "volume": 17009120.6, "close_time": 1761515999999, "quote_volume": 94644.5702483, "trades": 1113, "taker_buy_base": 7313687.3, "taker_buy_quote": 40724.5021088 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.005598, "high": 0.005725, "low": 0.005598, "close": 0.005684, "volume": 42583832.7, "close_time": 1761519599999, "quote_volume": 241469.6996288, "trades": 4620, "taker_buy_base": 21289312.3, "taker_buy_quote": 120727.3259192 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.00568, "high": 0.005704, "low": 0.005655, "close": 0.005665, "volume": 18873633.5, "close_time": 1761523199999, "quote_volume": 107256.0974391, "trades": 1656, "taker_buy_base": 9864042.3, "taker_buy_quote": 56070.8364468 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.005666, "high": 0.005812, "low": 0.005652, "close": 0.005766, "volume": 28744180.7, "close_time": 1761526799999, "quote_volume": 165341.7262044, "trades": 2981, "taker_buy_base": 16829906.3, "taker_buy_quote": 96787.432915 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.005768, "high": 0.00582, "low": 0.005757, "close": 0.005819, "volume": 18223256.3, "close_time": 1761530399999, "quote_volume": 105483.0647097, "trades": 1524, "taker_buy_base": 8493779.4, "taker_buy_quote": 49157.5080883 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.005819, "high": 0.005845, "low": 0.005766, "close": 0.005803, "volume": 19327658.6, "close_time": 1761533999999, "quote_volume": 112193.598793, "trades": 1482, "taker_buy_base": 8462445.5, "taker_buy_quote": 49164.9752284 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.005802, "high": 0.005831, "low": 0.005779, "close": 0.005815, "volume": 18209089.7, "close_time": 1761537599999, "quote_volume": 105727.2993011, "trades": 1437, "taker_buy_base": 7196291.0, "taker_buy_quote": 41795.1580525 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.005812, "high": 0.005841, "low": 0.005775, "close": 0.005835, "volume": 21329643.7, "close_time": 1761541199999, "quote_volume": 123931.109369, "trades": 1240, "taker_buy_base": 13254042.6, "taker_buy_quote": 77067.8331575 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.005834, "high": 0.005871, "low": 0.0058, "close": 0.005811, "volume": 19405979.2, "close_time": 1761544799999, "quote_volume": 113299.4238923, "trades": 1598, "taker_buy_base": 7758839.4, "taker_buy_quote": 45318.6751765 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.005813, "high": 0.005817, "low": 0.00576, "close": 0.005788, "volume": 21566604.3, "close_time": 1761548399999, "quote_volume": 124764.1561695, "trades": 2298, "taker_buy_base": 9410222.7, "taker_buy_quote": 54446.169896 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.005787, "high": 0.005815, "low": 0.0057, "close": 0.005765, "volume": 22615425.8, "close_time": 1761551999999, "quote_volume": 130110.8218555, "trades": 2393, "taker_buy_base": 10606544.6, "taker_buy_quote": 61002.8089756 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.005764, "high": 0.005787, "low": 0.005698, "close": 0.005714, "volume": 28130887.0, "close_time": 1761555599999, "quote_volume": 161506.7285689, "trades": 2658, "taker_buy_base": 11432247.8, "taker_buy_quote": 65648.3109375 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.005713, "high": 0.005719, "low": 0.005613, "close": 0.005634, "volume": 38719453.6, "close_time": 1761559199999, "quote_volume": 218855.6954295, "trades": 3466, "taker_buy_base": 15833991.4, "taker_buy_quote": 89516.5948302 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.005633, "high": 0.005648, "low": 0.005589, "close": 0.005631, "volume": 26335277.9, "close_time": 1761562799999, "quote_volume": 148118.864334, "trades": 1498, "taker_buy_base": 15091983.2, "taker_buy_quote": 84855.2495971 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.005632, "high": 0.005672, "low": 0.005608, "close": 0.005645, "volume": 23793223.3, "close_time": 1761566399999, "quote_volume": 134372.0819277, "trades": 1890, "taker_buy_base": 8105989.2, "taker_buy_quote": 45776.8202725 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.005644, "high": 0.00565, "low": 0.005567, "close": 0.005596, "volume": 15865232.5, "close_time": 1761569999999, "quote_volume": 88837.0165862, "trades": 1479, "taker_buy_base": 8717862.2, "taker_buy_quote": 48802.2658259 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.005596, "high": 0.005638, "low": 0.005515, "close": 0.005592, "volume": 27177569.6, "close_time": 1761573599999, "quote_volume": 151832.8991739, "trades": 2551, "taker_buy_base": 14786708.1, "taker_buy_quote": 82575.2412994 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.005593, "high": 0.005604, "low": 0.005525, "close": 0.005537, "volume": 18230944.8, "close_time": 1761577199999, "quote_volume": 101168.4588133, "trades": 1857, "taker_buy_base": 8348374.5, "taker_buy_quote": 46327.7313718 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.005536, "high": 0.005573, "low": 0.005512, "close": 0.005514, "volume": 13541702.4, "close_time": 1761580799999, "quote_volume": 74968.4975033, "trades": 1997, "taker_buy_base": 7437253.8, "taker_buy_quote": 41161.6865809 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.005515, "high": 0.005676, "low": 0.005515, "close": 0.005654, "volume": 20229458.3, "close_time": 1761584399999, "quote_volume": 113724.6018917, "trades": 2265, "taker_buy_base": 10337571.3, "taker_buy_quote": 58094.1207291 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.005653, "high": 0.005675, "low": 0.00563, "close": 0.005664, "volume": 15986772.7, "close_time": 1761587999999, "quote_volume": 90408.6385811, "trades": 1415, "taker_buy_base": 8481305.6, "taker_buy_quote": 47944.6727439 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.005664, "high": 0.005692, "low": 0.005628, "close": 0.005635, "volume": 13333396.0, "close_time": 1761591599999, "quote_volume": 75483.8931016, "trades": 1147, "taker_buy_base": 5864102.5, "taker_buy_quote": 33213.3420871 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.005634, "high": 0.005649, "low": 0.005574, "close": 0.005578, "volume": 11676649.1, "close_time": 1761595199999, "quote_volume": 65469.0034264, "trades": 1377, "taker_buy_base": 6432964.0, "taker_buy_quote": 36079.548022 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.005576, "high": 0.005578, "low": 0.005491, "close": 0.005499, "volume": 22993453.5, "close_time": 1761598799999, "quote_volume": 127181.0994895, "trades": 1889, "taker_buy_base": 8482400.0, "taker_buy_quote": 46952.5150529 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.005498, "high": 0.005536, "low": 0.005466, "close": 0.005488, "volume": 8916671.9, "close_time": 1761602399999, "quote_volume": 49034.353, "trades": 635, "taker_buy_base": 3391978.3, "taker_buy_quote": 18637.8304751 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.005487, "high": 0.005512, "low": 0.005442, "close": 0.00545, "volume": 19544771.1, "close_time": 1761605999999, "quote_volume": 107030.0483905, "trades": 1579, "taker_buy_base": 10151278.2, "taker_buy_quote": 55592.5298086 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.005451, "high": 0.005462, "low": 0.005402, "close": 0.005437, "volume": 13163818.7, "close_time": 1761609599999, "quote_volume": 71572.1212489, "trades": 1258, "taker_buy_base": 4931399.8, "taker_buy_quote": 26816.5999816 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.005435, "high": 0.005475, "low": 0.00542, "close": 0.005448, "volume": 9673970.5, "close_time": 1761613199999, "quote_volume": 52651.0356363, "trades": 1131, "taker_buy_base": 4276892.9, "taker_buy_quote": 23271.1638705 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.005449, "high": 0.005474, "low": 0.005439, "close": 0.005453, "volume": 8373546.5, "close_time": 1761616799999, "quote_volume": 45731.0549393, "trades": 904, "taker_buy_base": 4867931.9, "taker_buy_quote": 26581.5600891 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.005454, "high": 0.005474, "low": 0.005323, "close": 0.005379, "volume": 24485018.4, "close_time": 1761620399999, "quote_volume": 131764.5336542, "trades": 1174, "taker_buy_base": 8677081.7, "taker_buy_quote": 46752.3717162 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.005376, "high": 0.005403, "low": 0.005339, "close": 0.005365, "volume": 11703856.4, "close_time": 1761623999999, "quote_volume": 62739.4830643, "trades": 684, "taker_buy_base": 5050323.0, "taker_buy_quote": 27074.3387044 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.005358, "high": 0.005406, "low": 0.005348, "close": 0.005389, "volume": 10899198.4, "close_time": 1761627599999, "quote_volume": 58665.2477697, "trades": 527, "taker_buy_base": 3297123.8, "taker_buy_quote": 17734.9361096 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.005385, "high": 0.005409, "low": 0.00528, "close": 0.005313, "volume": 38886491.4, "close_time": 1761631199999, "quote_volume": 207744.6274153, "trades": 1540, "taker_buy_base": 20236265.8, "taker_buy_quote": 108076.6434688 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.005315, "high": 0.005454, "low": 0.005299, "close": 0.005453, "volume": 25487818.6, "close_time": 1761634799999, "quote_volume": 136977.3149776, "trades": 1336, "taker_buy_base": 12216356.6, "taker_buy_quote": 65538.4844887 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.005455, "high": 0.00547, "low": 0.005365, "close": 0.005372, "volume": 15451099.1, "close_time": 1761638399999, "quote_volume": 83790.8843769, "trades": 926, "taker_buy_base": 6598627.2, "taker_buy_quote": 35762.035487 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.005373, "high": 0.00544, "low": 0.005363, "close": 0.005421, "volume": 6924093.3, "close_time": 1761641999999, "quote_volume": 37414.0539566, "trades": 698, "taker_buy_base": 3461643.7, "taker_buy_quote": 18698.7876464 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.00542, "high": 0.005434, "low": 0.005375, "close": 0.005414, "volume": 10540093.6, "close_time": 1761645599999, "quote_volume": 56973.7666348, "trades": 419, "taker_buy_base": 6761971.8, "taker_buy_quote": 36521.9296891 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.005412, "high": 0.005435, "low": 0.005399, "close": 0.005427, "volume": 11589607.5, "close_time": 1761649199999, "quote_volume": 62773.5107847, "trades": 775, "taker_buy_base": 7005000.2, "taker_buy_quote": 37930.2844443 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.005429, "high": 0.005454, "low": 0.005402, "close": 0.005407, "volume": 4696119.5, "close_time": 1761652799999, "quote_volume": 25517.5750865, "trades": 418, "taker_buy_base": 2548724.6, "taker_buy_quote": 13856.4050551 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.005408, "high": 0.005436, "low": 0.005371, "close": 0.005417, "volume": 8304559.0, "close_time": 1761656399999, "quote_volume": 44829.0927745, "trades": 672, "taker_buy_base": 3835454.5, "taker_buy_quote": 20706.1160603 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.005424, "high": 0.005507, "low": 0.005422, "close": 0.005498, "volume": 24222658.3, "close_time": 1761659999999, "quote_volume": 132583.1379022, "trades": 1048, "taker_buy_base": 11901872.7, "taker_buy_quote": 65137.8494607 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.0055, "high": 0.005537, "low": 0.005299, "close": 0.00541, "volume": 57605495.9, "close_time": 1761663599999, "quote_volume": 311060.9056638, "trades": 2600, "taker_buy_base": 25214334.6, "taker_buy_quote": 136293.967439 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.005412, "high": 0.005434, "low": 0.005315, "close": 0.005316, "volume": 30092393.2, "close_time": 1761667199999, "quote_volume": 161233.9594414, "trades": 1532, "taker_buy_base": 8433521.4, "taker_buy_quote": 45223.2373043 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.005316, "high": 0.005404, "low": 0.005304, "close": 0.005368, "volume": 27896687.7, "close_time": 1761670799999, "quote_volume": 149498.6564847, "trades": 1019, "taker_buy_base": 16968954.4, "taker_buy_quote": 90916.4836666 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.005366, "high": 0.005402, "low": 0.00534, "close": 0.005363, "volume": 6338555.0, "close_time": 1761674399999, "quote_volume": 34025.964446, "trades": 476, "taker_buy_base": 2411018.0, "taker_buy_quote": 12928.3374135 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.005355, "high": 0.005395, "low": 0.005322, "close": 0.005346, "volume": 12057632.4, "close_time": 1761677999999, "quote_volume": 64649.2369909, "trades": 459, "taker_buy_base": 4145899.8, "taker_buy_quote": 22216.1104163 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.005348, "high": 0.005357, "low": 0.005217, "close": 0.005258, "volume": 34613302.8, "close_time": 1761681599999, "quote_volume": 182341.5238862, "trades": 1462, "taker_buy_base": 12332390.1, "taker_buy_quote": 64994.3417166 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.005255, "high": 0.005259, "low": 0.005121, "close": 0.005152, "volume": 67313561.5, "close_time": 1761685199999, "quote_volume": 348484.4592783, "trades": 2612, "taker_buy_base": 34295913.8, "taker_buy_quote": 177451.0866549 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.005151, "high": 0.005186, "low": 0.005063, "close": 0.005158, "volume": 40983390.2, "close_time": 1761688799999, "quote_volume": 210079.2099121, "trades": 1526, "taker_buy_base": 18396697.9, "taker_buy_quote": 94292.0852103 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.005154, "high": 0.005233, "low": 0.005138, "close": 0.005214, "volume": 14675498.4, "close_time": 1761692399999, "quote_volume": 76211.1609096, "trades": 801, "taker_buy_base": 9084565.0, "taker_buy_quote": 47169.5020487 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.005215, "high": 0.005228, "low": 0.005195, "close": 0.005211, "volume": 9109747.8, "close_time": 1761695999999, "quote_volume": 47456.5388644, "trades": 423, "taker_buy_base": 5206609.4, "taker_buy_quote": 27122.0669099 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.005206, "high": 0.005249, "low": 0.005201, "close": 0.005209, "volume": 12773262.6, "close_time": 1761699599999, "quote_volume": 66720.4745502, "trades": 1196, "taker_buy_base": 4621661.2, "taker_buy_quote": 24156.5511141 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.005208, "high": 0.005255, "low": 0.005198, "close": 0.005216, "volume": 22083825.4, "close_time": 1761703199999, "quote_volume": 115164.3752889, "trades": 1133, "taker_buy_base": 18037105.8, "taker_buy_quote": 94052.2643865 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.005216, "high": 0.005255, "low": 0.005207, "close": 0.005246, "volume": 8154934.4, "close_time": 1761706799999, "quote_volume": 42669.1751671, "trades": 608, "taker_buy_base": 2713083.9, "taker_buy_quote": 14195.9837981 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.005246, "high": 0.005255, "low": 0.005215, "close": 0.005236, "volume": 5052275.7, "close_time": 1761710399999, "quote_volume": 26426.6266265, "trades": 540, "taker_buy_base": 2523959.9, "taker_buy_quote": 13198.1918953 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.005235, "high": 0.005295, "low": 0.00523, "close": 0.005278, "volume": 8649629.6, "close_time": 1761713999999, "quote_volume": 45557.1617854, "trades": 625, "taker_buy_base": 4581495.6, "taker_buy_quote": 24156.5252387 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.005278, "high": 0.005315, "low": 0.005266, "close": 0.005291, "volume": 7476635.6, "close_time": 1761717599999, "quote_volume": 39543.1046781, "trades": 865, "taker_buy_base": 3916774.6, "taker_buy_quote": 20722.541593 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.00529, "high": 0.005339, "low": 0.00528, "close": 0.005327, "volume": 15564563.7, "close_time": 1761721199999, "quote_volume": 82576.8884302, "trades": 940, "taker_buy_base": 5177873.1, "taker_buy_quote": 27487.5338404 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.005326, "high": 0.005342, "low": 0.005283, "close": 0.005317, "volume": 8282655.7, "close_time": 1761724799999, "quote_volume": 44039.4432258, "trades": 706, "taker_buy_base": 3984442.4, "taker_buy_quote": 21176.5727234 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.005318, "high": 0.005319, "low": 0.00526, "close": 0.005271, "volume": 3986351.2, "close_time": 1761728399999, "quote_volume": 21093.5041391, "trades": 601, "taker_buy_base": 1635857.7, "taker_buy_quote": 8657.3036281 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.005276, "high": 0.005287, "low": 0.005257, "close": 0.00528, "volume": 2654885.5, "close_time": 1761731999999, "quote_volume": 14000.6398515, "trades": 445, "taker_buy_base": 1118126.7, "taker_buy_quote": 5897.7339047 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.00528, "high": 0.005344, "low": 0.005277, "close": 0.005321, "volume": 11041437.0, "close_time": 1761735599999, "quote_volume": 58769.6748304, "trades": 1293, "taker_buy_base": 5523746.5, "taker_buy_quote": 29408.8205394 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.005322, "high": 0.005358, "low": 0.005298, "close": 0.005307, "volume": 18689097.7, "close_time": 1761739199999, "quote_volume": 99381.9395017, "trades": 2473, "taker_buy_base": 4642298.0, "taker_buy_quote": 24711.7001998 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.005306, "high": 0.005326, "low": 0.005278, "close": 0.005314, "volume": 25131144.4, "close_time": 1761742799999, "quote_volume": 133283.9908411, "trades": 2423, "taker_buy_base": 9532301.8, "taker_buy_quote": 50589.7221532 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.005314, "high": 0.005371, "low": 0.005313, "close": 0.005335, "volume": 23976878.6, "close_time": 1761746399999, "quote_volume": 128110.5624595, "trades": 2301, "taker_buy_base": 11408048.0, "taker_buy_quote": 60953.2384627 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.005336, "high": 0.005345, "low": 0.005286, "close": 0.005317, "volume": 11128296.4, "close_time": 1761749999999, "quote_volume": 59132.5861304, "trades": 1478, "taker_buy_base": 6333698.4, "taker_buy_quote": 33656.8820164 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.005318, "high": 0.005326, "low": 0.005169, "close": 0.005204, "volume": 27660774.7, "close_time": 1761753599999, "quote_volume": 144967.387741, "trades": 2851, "taker_buy_base": 13760879.1, "taker_buy_quote": 72089.9120736 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.005205, "high": 0.005272, "low": 0.005176, "close": 0.005233, "volume": 12738502.9, "close_time": 1761757199999, "quote_volume": 66603.8339287, "trades": 1386, "taker_buy_base": 5807264.2, "taker_buy_quote": 30365.0105925 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.005233, "high": 0.005371, "low": 0.005218, "close": 0.005363, "volume": 17441580.8, "close_time": 1761760799999, "quote_volume": 92306.7571238, "trades": 1893, "taker_buy_base": 10163753.6, "taker_buy_quote": 53839.541804 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.005365, "high": 0.0054, "low": 0.005096, "close": 0.005287, "volume": 191859993.3, "close_time": 1761764399999, "quote_volume": 1004807.3284199, "trades": 14318, "taker_buy_base": 95036880.5, "taker_buy_quote": 497855.4652456 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.005288, "high": 0.005484, "low": 0.005273, "close": 0.005451, "volume": 94796088.2, "close_time": 1761767999999, "quote_volume": 509879.6169256, "trades": 9089, "taker_buy_base": 56793226.9, "taker_buy_quote": 305277.7009701 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.005452, "high": 0.005562, "low": 0.005398, "close": 0.005515, "volume": 71707837.9, "close_time": 1761771599999, "quote_volume": 392798.1268288, "trades": 6011, "taker_buy_base": 38918429.1, "taker_buy_quote": 213236.2807271 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.005515, "high": 0.005616, "low": 0.005483, "close": 0.005614, "volume": 32380267.8, "close_time": 1761775199999, "quote_volume": 179264.4716185, "trades": 2074, "taker_buy_base": 16551411.9, "taker_buy_quote": 91633.6631069 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.005614, "high": 0.005628, "low": 0.005541, "close": 0.005585, "volume": 35804938.7, "close_time": 1761778799999, "quote_volume": 200099.570915, "trades": 3372, "taker_buy_base": 16085491.0, "taker_buy_quote": 89898.6213946 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.005585, "high": 0.005589, "low": 0.005452, "close": 0.005493, "volume": 40846513.2, "close_time": 1761782399999, "quote_volume": 225147.8079536, "trades": 3397, "taker_buy_base": 15521407.8, "taker_buy_quote": 85530.1436416 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.005492, "high": 0.005548, "low": 0.005446, "close": 0.005544, "volume": 39083139.0, "close_time": 1761785999999, "quote_volume": 215016.6617815, "trades": 3443, "taker_buy_base": 18448094.6, "taker_buy_quote": 101528.213911 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.005542, "high": 0.005598, "low": 0.005509, "close": 0.005539, "volume": 18685691.3, "close_time": 1761789599999, "quote_volume": 103785.2319252, "trades": 2193, "taker_buy_base": 8403628.7, "taker_buy_quote": 46657.6195144 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.005539, "high": 0.005596, "low": 0.005517, "close": 0.005584, "volume": 18342234.5, "close_time": 1761793199999, "quote_volume": 101995.9458598, "trades": 1539, "taker_buy_base": 9758389.8, "taker_buy_quote": 54286.1380115 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.005584, "high": 0.005624, "low": 0.005542, "close": 0.005562, "volume": 28233412.9, "close_time": 1761796799999, "quote_volume": 157621.4491702, "trades": 2292, "taker_buy_base": 16915070.3, "taker_buy_quote": 94412.2003968 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.005561, "high": 0.005561, "low": 0.005342, "close": 0.005409, "volume": 82202605.0, "close_time": 1761800399999, "quote_volume": 446094.1413852, "trades": 8850, "taker_buy_base": 36389003.8, "taker_buy_quote": 197579.631016 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.005407, "high": 0.005591, "low": 0.005395, "close": 0.005566, "volume": 50854427.2, "close_time": 1761803999999, "quote_volume": 279602.2712622, "trades": 4342, "taker_buy_base": 31408985.2, "taker_buy_quote": 172898.574935 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.005565, "high": 0.005581, "low": 0.0055, "close": 0.005517, "volume": 18538006.1, "close_time": 1761807599999, "quote_volume": 102686.7001191, "trades": 2115, "taker_buy_base": 10074771.9, "taker_buy_quote": 55826.50998 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.005518, "high": 0.005565, "low": 0.005499, "close": 0.005532, "volume": 23710941.9, "close_time": 1761811199999, "quote_volume": 131289.4999125, "trades": 1754, "taker_buy_base": 12008342.7, "taker_buy_quote": 66540.6942075 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.005532, "high": 0.005532, "low": 0.005459, "close": 0.005489, "volume": 29964873.9, "close_time": 1761814799999, "quote_volume": 164618.1774983, "trades": 1882, "taker_buy_base": 12414319.5, "taker_buy_quote": 68207.4199972 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.005488, "high": 0.005521, "low": 0.005441, "close": 0.00545, "volume": 19871539.1, "close_time": 1761818399999, "quote_volume": 108863.3469619, "trades": 1576, "taker_buy_base": 9417950.3, "taker_buy_quote": 51669.5513522 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.005449, "high": 0.005503, "low": 0.005437, "close": 0.005463, "volume": 21363067.6, "close_time": 1761821999999, "quote_volume": 116902.1932853, "trades": 1695, "taker_buy_base": 9406895.1, "taker_buy_quote": 51456.7902601 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.005463, "high": 0.005478, "low": 0.005405, "close": 0.005408, "volume": 14663432.5, "close_time": 1761825599999, "quote_volume": 79817.0323925, "trades": 1622, "taker_buy_base": 7520497.6, "taker_buy_quote": 40956.6716548 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.005408, "high": 0.005414, "low": 0.005257, "close": 0.005313, "volume": 52208328.6, "close_time": 1761829199999, "quote_volume": 277229.916152, "trades": 5572, "taker_buy_base": 22423005.4, "taker_buy_quote": 119115.1939505 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.005312, "high": 0.005331, "low": 0.005154, "close": 0.005251, "volume": 93100909.5, "close_time": 1761832799999, "quote_volume": 488701.999658, "trades": 8960, "taker_buy_base": 52125137.6, "taker_buy_quote": 273777.0130852 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.00525, "high": 0.005269, "low": 0.005179, "close": 0.005206, "volume": 50612229.0, "close_time": 1761836399999, "quote_volume": 264060.7399515, "trades": 5547, "taker_buy_base": 19500772.8, "taker_buy_quote": 101827.7205947 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.005203, "high": 0.005213, "low": 0.005109, "close": 0.005126, "volume": 22536645.4, "close_time": 1761839999999, "quote_volume": 116241.8604718, "trades": 3408, "taker_buy_base": 11762088.5, "taker_buy_quote": 60671.4082846 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.005124, "high": 0.005168, "low": 0.005082, "close": 0.005102, "volume": 22155213.5, "close_time": 1761843599999, "quote_volume": 113366.5327696, "trades": 2910, "taker_buy_base": 9479450.7, "taker_buy_quote": 48521.6637612 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.005102, "high": 0.005102, "low": 0.004938, "close": 0.00506, "volume": 52476207.0, "close_time": 1761847199999, "quote_volume": 263098.7092511, "trades": 5782, "taker_buy_base": 25128959.5, "taker_buy_quote": 126016.836199 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.005061, "high": 0.005064, "low": 0.004969, "close": 0.004974, "volume": 31693737.5, "close_time": 1761850799999, "quote_volume": 158706.1118633, "trades": 3256, "taker_buy_base": 11895161.3, "taker_buy_quote": 59594.5138768 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.004973, "high": 0.004976, "low": 0.004885, "close": 0.00491, "volume": 49289629.7, "close_time": 1761854399999, "quote_volume": 242758.5797034, "trades": 4614, "taker_buy_base": 18483891.5, "taker_buy_quote": 91008.3086696 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.004909, "high": 0.004997, "low": 0.004884, "close": 0.004983, "volume": 34564762.4, "close_time": 1761857999999, "quote_volume": 170713.3565902, "trades": 3177, "taker_buy_base": 17173423.4, "taker_buy_quote": 84774.8065274 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.004983, "high": 0.005042, "low": 0.004966, "close": 0.005021, "volume": 13987018.9, "close_time": 1761861599999, "quote_volume": 69944.6292577, "trades": 907, "taker_buy_base": 8903763.8, "taker_buy_quote": 44502.2338018 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.005021, "high": 0.005043, "low": 0.005005, "close": 0.005031, "volume": 12759915.7, "close_time": 1761865199999, "quote_volume": 64132.9906694, "trades": 1126, "taker_buy_base": 6510185.0, "taker_buy_quote": 32725.3326423 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.005032, "high": 0.005048, "low": 0.004993, "close": 0.00504, "volume": 22208951.5, "close_time": 1761868799999, "quote_volume": 111543.9939543, "trades": 1708, "taker_buy_base": 11019032.2, "taker_buy_quote": 55363.6115839 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.005038, "high": 0.005112, "low": 0.005031, "close": 0.005096, "volume": 12515842.2, "close_time": 1761872399999, "quote_volume": 63449.1776479, "trades": 1058, "taker_buy_base": 6396772.3, "taker_buy_quote": 32447.1203235 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.005097, "high": 0.005135, "low": 0.005081, "close": 0.005129, "volume": 14527551.8, "close_time": 1761875999999, "quote_volume": 74373.1106826, "trades": 1031, "taker_buy_base": 7300079.5, "taker_buy_quote": 37373.1716715 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.005131, "high": 0.005133, "low": 0.005072, "close": 0.005119, "volume": 12222504.6, "close_time": 1761879599999, "quote_volume": 62493.3866058, "trades": 995, "taker_buy_base": 3456597.0, "taker_buy_quote": 17635.1746141 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.00512, "high": 0.005132, "low": 0.005069, "close": 0.005086, "volume": 15520780.7, "close_time": 1761883199999, "quote_volume": 79135.1251331, "trades": 1369, "taker_buy_base": 8885688.5, "taker_buy_quote": 45304.0573601 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.005087, "high": 0.005174, "low": 0.005083, "close": 0.005156, "volume": 18248751.5, "close_time": 1761886799999, "quote_volume": 93814.9493437, "trades": 1871, "taker_buy_base": 9126826.6, "taker_buy_quote": 46925.1504862 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.005155, "high": 0.005155, "low": 0.005081, "close": 0.005106, "volume": 8055567.3, "close_time": 1761890399999, "quote_volume": 41224.6643008, "trades": 1093, "taker_buy_base": 3747062.3, "taker_buy_quote": 19172.1439067 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.005106, "high": 0.005115, "low": 0.00508, "close": 0.005094, "volume": 15537264.7, "close_time": 1761893999999, "quote_volume": 79186.6120191, "trades": 1199, "taker_buy_base": 9504046.1, "taker_buy_quote": 48440.369689 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.005095, "high": 0.005119, "low": 0.00508, "close": 0.005116, "volume": 10452912.4, "close_time": 1761897599999, "quote_volume": 53331.6210717, "trades": 1235, "taker_buy_base": 5415014.2, "taker_buy_quote": 27622.013043 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.005116, "high": 0.005128, "low": 0.005071, "close": 0.005122, "volume": 15204919.7, "close_time": 1761901199999, "quote_volume": 77563.2495749, "trades": 1531, "taker_buy_base": 7718231.2, "taker_buy_quote": 39377.1978692 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.005121, "high": 0.005133, "low": 0.005089, "close": 0.005102, "volume": 9938758.6, "close_time": 1761904799999, "quote_volume": 50770.9604275, "trades": 1156, "taker_buy_base": 5057478.8, "taker_buy_quote": 25839.6305403 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.005102, "high": 0.005156, "low": 0.005092, "close": 0.005128, "volume": 13068961.0, "close_time": 1761908399999, "quote_volume": 67009.1178633, "trades": 1543, "taker_buy_base": 8049995.6, "taker_buy_quote": 41270.5414934 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.005128, "high": 0.005237, "low": 0.005112, "close": 0.00523, "volume": 20667662.1, "close_time": 1761911999999, "quote_volume": 106678.8178086, "trades": 2355, "taker_buy_base": 12330380.8, "taker_buy_quote": 63631.1013058 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.005229, "high": 0.005279, "low": 0.005224, "close": 0.005233, "volume": 23341039.3, "close_time": 1761915599999, "quote_volume": 122449.7815403, "trades": 2471, "taker_buy_base": 11591494.7, "taker_buy_quote": 60812.0951525 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.005232, "high": 0.005324, "low": 0.005231, "close": 0.005312, "volume": 27582550.0, "close_time": 1761919199999, "quote_volume": 145641.9760357, "trades": 3362, "taker_buy_base": 13074644.8, "taker_buy_quote": 69003.2021309 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.005313, "high": 0.005503, "low": 0.005307, "close": 0.005477, "volume": 69283241.4, "close_time": 1761922799999, "quote_volume": 375207.7494564, "trades": 5594, "taker_buy_base": 36360021.4, "taker_buy_quote": 197030.3370855 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.005477, "high": 0.005508, "low": 0.005427, "close": 0.005477, "volume": 37144272.9, "close_time": 1761926399999, "quote_volume": 203199.2978724, "trades": 3302, "taker_buy_base": 22753873.1, "taker_buy_quote": 124472.3942684 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.005477, "high": 0.005492, "low": 0.005362, "close": 0.005378, "volume": 35080383.1, "close_time": 1761929999999, "quote_volume": 190728.5887406, "trades": 3416, "taker_buy_base": 17894824.5, "taker_buy_quote": 97337.2665157 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.005377, "high": 0.005436, "low": 0.005304, "close": 0.005435, "volume": 44011997.5, "close_time": 1761933599999, "quote_volume": 236716.2345137, "trades": 5449, "taker_buy_base": 20973972.1, "taker_buy_quote": 112887.0091253 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.005436, "high": 0.005558, "low": 0.005436, "close": 0.005512, "volume": 79055231.9, "close_time": 1761937199999, "quote_volume": 434744.1330523, "trades": 5760, "taker_buy_base": 38672157.3, "taker_buy_quote": 212728.2395044 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.005511, "high": 0.005728, "low": 0.005465, "close": 0.005683, "volume": 82681281.9, "close_time": 1761940799999, "quote_volume": 463995.7770617, "trades": 6028, "taker_buy_base": 52270281.9, "taker_buy_quote": 293227.8038714 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.005682, "high": 0.005799, "low": 0.005634, "close": 0.005664, "volume": 121395516.4, "close_time": 1761944399999, "quote_volume": 695480.3155997, "trades": 9093, "taker_buy_base": 57622321.2, "taker_buy_quote": 330302.0453134 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.005663, "high": 0.005681, "low": 0.005553, "close": 0.005578, "volume": 62751013.6, "close_time": 1761947999999, "quote_volume": 352348.9954176, "trades": 2797, "taker_buy_base": 25661330.8, "taker_buy_quote": 144066.1597359 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.005578, "high": 0.005628, "low": 0.00556, "close": 0.00558, "volume": 39115755.0, "close_time": 1761951599999, "quote_volume": 218739.3001403, "trades": 2126, "taker_buy_base": 21902130.6, "taker_buy_quote": 122485.2605458 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.005579, "high": 0.005652, "low": 0.005575, "close": 0.005629, "volume": 36994104.0, "close_time": 1761955199999, "quote_volume": 207494.0009814, "trades": 2179, "taker_buy_base": 21599170.4, "taker_buy_quote": 121194.9489592 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.005629, "high": 0.005659, "low": 0.00559, "close": 0.005621, "volume": 25178572.3, "close_time": 1761958799999, "quote_volume": 141667.4853845, "trades": 1647, "taker_buy_base": 7698611.8, "taker_buy_quote": 43279.2896394 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.00562, "high": 0.005643, "low": 0.005583, "close": 0.005612, "volume": 21801404.1, "close_time": 1761962399999, "quote_volume": 122389.0627157, "trades": 1630, "taker_buy_base": 8907200.5, "taker_buy_quote": 50035.0753273 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.005611, "high": 0.005616, "low": 0.005563, "close": 0.005611, "volume": 18732054.0, "close_time": 1761965999999, "quote_volume": 104745.1862004, "trades": 1347, "taker_buy_base": 10062383.4, "taker_buy_quote": 56252.8555351 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.005612, "high": 0.005669, "low": 0.005612, "close": 0.00564, "volume": 20981585.3, "close_time": 1761969599999, "quote_volume": 118381.4618122, "trades": 1539, "taker_buy_base": 10266108.5, "taker_buy_quote": 57935.2449989 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.005641, "high": 0.005672, "low": 0.005554, "close": 0.005564, "volume": 42128371.3, "close_time": 1761973199999, "quote_volume": 235839.2706455, "trades": 2318, "taker_buy_base": 13268140.0, "taker_buy_quote": 74225.8791445 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.005563, "high": 0.005625, "low": 0.005549, "close": 0.005602, "volume": 31698518.5, "close_time": 1761976799999, "quote_volume": 177560.1060548, "trades": 1821, "taker_buy_base": 11642831.7, "taker_buy_quote": 65162.4701259 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.005602, "high": 0.005632, "low": 0.005571, "close": 0.005611, "volume": 14464281.1, "close_time": 1761980399999, "quote_volume": 80968.4666797, "trades": 1438, "taker_buy_base": 5690005.7, "taker_buy_quote": 31871.1010426 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.005613, "high": 0.005644, "low": 0.005591, "close": 0.005627, "volume": 17907826.4, "close_time": 1761983999999, "quote_volume": 100508.5174832, "trades": 1772, "taker_buy_base": 7274849.0, "taker_buy_quote": 40838.2456932 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.005628, "high": 0.005678, "low": 0.005615, "close": 0.005674, "volume": 24547283.0, "close_time": 1761987599999, "quote_volume": 138607.6612055, "trades": 2156, "taker_buy_base": 13332890.7, "taker_buy_quote": 75320.8196041 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.005675, "high": 0.005688, "low": 0.005635, "close": 0.00566, "volume": 14473248.8, "close_time": 1761991199999, "quote_volume": 81954.5978947, "trades": 1277, "taker_buy_base": 7497277.3, "taker_buy_quote": 42456.1490207 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.00566, "high": 0.005705, "low": 0.00566, "close": 0.005691, "volume": 20547315.1, "close_time": 1761994799999, "quote_volume": 116911.9644409, "trades": 1436, "taker_buy_base": 10688506.6, "taker_buy_quote": 60819.6398981 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.005692, "high": 0.005698, "low": 0.0056, "close": 0.005621, "volume": 22849909.3, "close_time": 1761998399999, "quote_volume": 128926.9631221, "trades": 1677, "taker_buy_base": 9720129.7, "taker_buy_quote": 54859.0143645 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.005622, "high": 0.00565, "low": 0.005606, "close": 0.005616, "volume": 12897309.6, "close_time": 1762001999999, "quote_volume": 72423.8665455, "trades": 987, "taker_buy_base": 7919827.3, "taker_buy_quote": 44459.7388646 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.005616, "high": 0.005629, "low": 0.005547, "close": 0.005577, "volume": 17295898.4, "close_time": 1762005599999, "quote_volume": 96745.9683993, "trades": 1532, "taker_buy_base": 6303333.1, "taker_buy_quote": 35254.9177342 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.005576, "high": 0.005603, "low": 0.005524, "close": 0.005562, "volume": 33982791.9, "close_time": 1762009199999, "quote_volume": 188797.0013463, "trades": 2686, "taker_buy_base": 13226565.2, "taker_buy_quote": 73439.5735063 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.005561, "high": 0.005609, "low": 0.00553, "close": 0.005576, "volume": 27317772.7, "close_time": 1762012799999, "quote_volume": 152211.4890069, "trades": 2527, "taker_buy_base": 11117583.7, "taker_buy_quote": 61929.7810802 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.005577, "high": 0.005629, "low": 0.005562, "close": 0.005594, "volume": 24538232.9, "close_time": 1762016399999, "quote_volume": 137438.977155, "trades": 2255, "taker_buy_base": 13002054.9, "taker_buy_quote": 72804.537238 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.005593, "high": 0.005596, "low": 0.005563, "close": 0.005569, "volume": 12203440.0, "close_time": 1762019999999, "quote_volume": 68066.1922068, "trades": 1030, "taker_buy_base": 6598756.3, "taker_buy_quote": 36811.6802101 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.005573, "high": 0.005612, "low": 0.005571, "close": 0.005602, "volume": 17837180.8, "close_time": 1762023599999, "quote_volume": 99738.5243912, "trades": 1221, "taker_buy_base": 10253053.9, "taker_buy_quote": 57324.5225181 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.0056, "high": 0.005612, "low": 0.005585, "close": 0.005608, "volume": 8523772.8, "close_time": 1762027199999, "quote_volume": 47738.479355, "trades": 612, "taker_buy_base": 5468947.8, "taker_buy_quote": 30634.0255343 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.005608, "high": 0.005652, "low": 0.005608, "close": 0.005629, "volume": 13232843.1, "close_time": 1762030799999, "quote_volume": 74495.2813795, "trades": 950, "taker_buy_base": 7199381.7, "taker_buy_quote": 40532.21635 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.00563, "high": 0.005632, "low": 0.005533, "close": 0.005534, "volume": 14857349.1, "close_time": 1762034399999, "quote_volume": 83004.4368764, "trades": 772, "taker_buy_base": 3973940.8, "taker_buy_quote": 22242.6560871 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.005535, "high": 0.005559, "low": 0.005523, "close": 0.005545, "volume": 14583810.0, "close_time": 1762037999999, "quote_volume": 80735.6531976, "trades": 1290, "taker_buy_base": 6570079.6, "taker_buy_quote": 36372.7536794 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.005547, "high": 0.005562, "low": 0.005528, "close": 0.005544, "volume": 12908646.5, "close_time": 1762041599999, "quote_volume": 71571.7033074, "trades": 699, "taker_buy_base": 3403384.1, "taker_buy_quote": 18886.788614 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.005543, "high": 0.005554, "low": 0.005503, "close": 0.005508, "volume": 11571826.6, "close_time": 1762045199999, "quote_volume": 63859.3169451, "trades": 868, "taker_buy_base": 4622835.4, "taker_buy_quote": 25509.6503042 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.005512, "high": 0.005532, "low": 0.00549, "close": 0.005493, "volume": 16254989.3, "close_time": 1762048799999, "quote_volume": 89492.6191937, "trades": 1047, "taker_buy_base": 8463684.6, "taker_buy_quote": 46609.7654672 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.005493, "high": 0.005529, "low": 0.005489, "close": 0.005508, "volume": 3458865.1, "close_time": 1762052399999, "quote_volume": 19056.8197462, "trades": 538, "taker_buy_base": 1692306.6, "taker_buy_quote": 9326.1546331 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.005509, "high": 0.005534, "low": 0.005503, "close": 0.00551, "volume": 7240793.2, "close_time": 1762055999999, "quote_volume": 39960.4113476, "trades": 661, "taker_buy_base": 5310296.2, "taker_buy_quote": 29303.3533514 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.005509, "high": 0.005602, "low": 0.005508, "close": 0.005599, "volume": 13555788.1, "close_time": 1762059599999, "quote_volume": 75385.4067713, "trades": 1131, "taker_buy_base": 6138639.0, "taker_buy_quote": 34189.6527557 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.0056, "high": 0.005616, "low": 0.005562, "close": 0.005611, "volume": 15194467.7, "close_time": 1762063199999, "quote_volume": 84896.4144607, "trades": 1137, "taker_buy_base": 5930964.9, "taker_buy_quote": 33148.9970486 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.00561, "high": 0.00561, "low": 0.005552, "close": 0.005589, "volume": 13005746.3, "close_time": 1762066799999, "quote_volume": 72545.5569934, "trades": 1198, "taker_buy_base": 6533709.5, "taker_buy_quote": 36427.7002648 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.005589, "high": 0.005633, "low": 0.005549, "close": 0.005624, "volume": 26045833.2, "close_time": 1762070399999, "quote_volume": 145550.1816399, "trades": 1465, "taker_buy_base": 11518105.9, "taker_buy_quote": 64404.4340278 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.005624, "high": 0.005629, "low": 0.005561, "close": 0.00557, "volume": 12740186.4, "close_time": 1762073999999, "quote_volume": 71161.2369597, "trades": 850, "taker_buy_base": 6306387.3, "taker_buy_quote": 35222.9055271 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.00557, "high": 0.005589, "low": 0.005487, "close": 0.005498, "volume": 26044863.5, "close_time": 1762077599999, "quote_volume": 144122.1403764, "trades": 1879, "taker_buy_base": 11864057.8, "taker_buy_quote": 65695.8861493 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.005497, "high": 0.005524, "low": 0.005456, "close": 0.00548, "volume": 17085571.1, "close_time": 1762081199999, "quote_volume": 93781.7366834, "trades": 1390, "taker_buy_base": 8608884.6, "taker_buy_quote": 47265.4988653 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.005479, "high": 0.005539, "low": 0.005458, "close": 0.005532, "volume": 13783006.2, "close_time": 1762084799999, "quote_volume": 75801.368699, "trades": 1182, "taker_buy_base": 7115801.6, "taker_buy_quote": 39123.0603215 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.005534, "high": 0.005542, "low": 0.005492, "close": 0.005504, "volume": 14023092.5, "close_time": 1762088399999, "quote_volume": 77384.5455093, "trades": 1023, "taker_buy_base": 7978206.1, "taker_buy_quote": 44020.4442008 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.005503, "high": 0.005517, "low": 0.005451, "close": 0.005472, "volume": 11494083.0, "close_time": 1762091999999, "quote_volume": 62929.4494917, "trades": 1151, "taker_buy_base": 4929096.2, "taker_buy_quote": 26995.531126 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.005472, "high": 0.005497, "low": 0.005369, "close": 0.005386, "volume": 26148922.7, "close_time": 1762095599999, "quote_volume": 141675.5178168, "trades": 2905, "taker_buy_base": 11562616.8, "taker_buy_quote": 62662.9278565 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.005385, "high": 0.005456, "low": 0.00537, "close": 0.005416, "volume": 18525851.1, "close_time": 1762099199999, "quote_volume": 100322.2639143, "trades": 1660, "taker_buy_base": 10332297.2, "taker_buy_quote": 55926.5263963 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.005415, "high": 0.00544, "low": 0.005343, "close": 0.005433, "volume": 23134445.5, "close_time": 1762102799999, "quote_volume": 124875.6045435, "trades": 2306, "taker_buy_base": 11089976.4, "taker_buy_quote": 59842.7622092 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.005434, "high": 0.005443, "low": 0.005398, "close": 0.005421, "volume": 12303661.7, "close_time": 1762106399999, "quote_volume": 66647.8575313, "trades": 877, "taker_buy_base": 5727507.4, "taker_buy_quote": 31031.3969938 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.00542, "high": 0.005426, "low": 0.005384, "close": 0.005389, "volume": 6717242.8, "close_time": 1762109999999, "quote_volume": 36337.5682188, "trades": 891, "taker_buy_base": 2540655.7, "taker_buy_quote": 13751.7718962 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.005391, "high": 0.005404, "low": 0.005349, "close": 0.005372, "volume": 10434604.6, "close_time": 1762113599999, "quote_volume": 56063.8116463, "trades": 1351, "taker_buy_base": 3815818.4, "taker_buy_quote": 20500.4119969 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.005372, "high": 0.005389, "low": 0.005361, "close": 0.005379, "volume": 9073817.3, "close_time": 1762117199999, "quote_volume": 48803.9488467, "trades": 608, "taker_buy_base": 5050488.1, "taker_buy_quote": 27165.4457872 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.00538, "high": 0.005429, "low": 0.00538, "close": 0.005411, "volume": 7586914.4, "close_time": 1762120799999, "quote_volume": 41001.2128815, "trades": 684, "taker_buy_base": 4180142.6, "taker_buy_quote": 22589.7986033 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.005411, "high": 0.005432, "low": 0.005375, "close": 0.005402, "volume": 7575181.4, "close_time": 1762124399999, "quote_volume": 40929.769189, "trades": 399, "taker_buy_base": 4403450.6, "taker_buy_quote": 23794.0196254 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.005405, "high": 0.005513, "low": 0.005405, "close": 0.005495, "volume": 17720041.9, "close_time": 1762127999999, "quote_volume": 96846.6970982, "trades": 1479, "taker_buy_base": 10000203.0, "taker_buy_quote": 54641.131842 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.005496, "high": 0.005505, "low": 0.005357, "close": 0.005361, "volume": 16557723.9, "close_time": 1762131599999, "quote_volume": 89967.1812667, "trades": 1953, "taker_buy_base": 5137862.4, "taker_buy_quote": 27929.3229576 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.005361, "high": 0.005379, "low": 0.005246, "close": 0.00525, "volume": 28956048.9, "close_time": 1762135199999, "quote_volume": 153786.9436468, "trades": 3312, "taker_buy_base": 9587970.8, "taker_buy_quote": 50977.4184573 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.00525, "high": 0.00526, "low": 0.005165, "close": 0.005187, "volume": 43537549.8, "close_time": 1762138799999, "quote_volume": 226486.4027748, "trades": 4053, "taker_buy_base": 13770525.2, "taker_buy_quote": 71653.8210292 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.005188, "high": 0.005195, "low": 0.005007, "close": 0.005015, "volume": 102893369.7, "close_time": 1762142399999, "quote_volume": 523264.9952371, "trades": 6939, "taker_buy_base": 41618666.8, "taker_buy_quote": 211796.8834781 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.005015, "high": 0.005043, "low": 0.004935, "close": 0.005043, "volume": 90504328.0, "close_time": 1762145999999, "quote_volume": 450059.7166831, "trades": 5746, "taker_buy_base": 47311052.3, "taker_buy_quote": 235250.9687426 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.00504, "high": 0.005148, "low": 0.00504, "close": 0.005057, "volume": 46674002.2, "close_time": 1762149599999, "quote_volume": 238144.1140297, "trades": 2681, "taker_buy_base": 25609794.4, "taker_buy_quote": 130730.1547429 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.005057, "high": 0.005057, "low": 0.004935, "close": 0.004979, "volume": 77449220.6, "close_time": 1762153199999, "quote_volume": 386618.4809545, "trades": 5018, "taker_buy_base": 35961898.3, "taker_buy_quote": 179413.7639071 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.004978, "high": 0.005062, "low": 0.004961, "close": 0.005004, "volume": 30831455.3, "close_time": 1762156799999, "quote_volume": 154675.416745, "trades": 3133, "taker_buy_base": 15694598.6, "taker_buy_quote": 78797.3849509 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.005003, "high": 0.005072, "low": 0.004983, "close": 0.005047, "volume": 25888570.8, "close_time": 1762160399999, "quote_volume": 129955.6382157, "trades": 2211, "taker_buy_base": 12081312.2, "taker_buy_quote": 60680.0945465 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.005047, "high": 0.005111, "low": 0.004996, "close": 0.005, "volume": 27968489.4, "close_time": 1762163999999, "quote_volume": 141320.9279762, "trades": 2567, "taker_buy_base": 12470821.3, "taker_buy_quote": 63032.4359391 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.005, "high": 0.005046, "low": 0.004944, "close": 0.004968, "volume": 32174507.8, "close_time": 1762167599999, "quote_volume": 160537.4855244, "trades": 2441, "taker_buy_base": 18254726.3, "taker_buy_quote": 91087.6416767 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.004969, "high": 0.005044, "low": 0.004965, "close": 0.005014, "volume": 23142544.9, "close_time": 1762171199999, "quote_volume": 116018.3483655, "trades": 1915, "taker_buy_base": 11154876.2, "taker_buy_quote": 55961.7330591 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.005015, "high": 0.00506, "low": 0.004986, "close": 0.00499, "volume": 22481332.9, "close_time": 1762174799999, "quote_volume": 112773.6434642, "trades": 1706, "taker_buy_base": 9312362.5, "taker_buy_quote": 46737.1924987 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.004989, "high": 0.005051, "low": 0.004967, "close": 0.004994, "volume": 22410484.2, "close_time": 1762178399999, "quote_volume": 112001.8629427, "trades": 1804, "taker_buy_base": 11487768.9, "taker_buy_quote": 57384.6273281 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.004995, "high": 0.005064, "low": 0.004983, "close": 0.005044, "volume": 20517122.0, "close_time": 1762181999999, "quote_volume": 103017.4656071, "trades": 2342, "taker_buy_base": 9170902.6, "taker_buy_quote": 46011.6960306 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.005045, "high": 0.005054, "low": 0.004572, "close": 0.004716, "volume": 204665590.5, "close_time": 1762185599999, "quote_volume": 979787.5864133, "trades": 14873, "taker_buy_base": 97280022.5, "taker_buy_quote": 465910.8184171 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.004718, "high": 0.004809, "low": 0.004667, "close": 0.004788, "volume": 57750025.6, "close_time": 1762189199999, "quote_volume": 274282.044292, "trades": 5590, "taker_buy_base": 25632909.6, "taker_buy_quote": 121842.5281293 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.004787, "high": 0.00489, "low": 0.004778, "close": 0.004821, "volume": 39261101.4, "close_time": 1762192799999, "quote_volume": 189340.8568461, "trades": 3043, "taker_buy_base": 20744040.2, "taker_buy_quote": 100073.3624043 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.004819, "high": 0.004841, "low": 0.004776, "close": 0.004778, "volume": 25287977.9, "close_time": 1762196399999, "quote_volume": 121495.2686513, "trades": 2093, "taker_buy_base": 13292492.5, "taker_buy_quote": 63865.0101456 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.004778, "high": 0.004801, "low": 0.004724, "close": 0.004729, "volume": 18774862.2, "close_time": 1762199999999, "quote_volume": 89435.0458961, "trades": 2435, "taker_buy_base": 8064472.8, "taker_buy_quote": 38435.9804743 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.00473, "high": 0.004744, "low": 0.004639, "close": 0.004669, "volume": 25857307.7, "close_time": 1762203599999, "quote_volume": 121227.7555095, "trades": 2891, "taker_buy_base": 14806263.3, "taker_buy_quote": 69348.076751 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.004668, "high": 0.004754, "low": 0.004645, "close": 0.004752, "volume": 29824969.9, "close_time": 1762207199999, "quote_volume": 140686.6331205, "trades": 2676, "taker_buy_base": 14852887.4, "taker_buy_quote": 70117.6181093 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.004753, "high": 0.004765, "low": 0.004693, "close": 0.004723, "volume": 20455172.5, "close_time": 1762210799999, "quote_volume": 96866.0655075, "trades": 1302, "taker_buy_base": 10795673.6, "taker_buy_quote": 51138.5087128 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.004718, "high": 0.00478, "low": 0.004673, "close": 0.004764, "volume": 14909440.1, "close_time": 1762214399999, "quote_volume": 70649.9814201, "trades": 1237, "taker_buy_base": 5049871.8, "taker_buy_quote": 23940.3445283 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.004764, "high": 0.00487, "low": 0.004708, "close": 0.004803, "volume": 47361690.4, "close_time": 1762217999999, "quote_volume": 226602.6373351, "trades": 3284, "taker_buy_base": 23610550.1, "taker_buy_quote": 113021.4849912 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.004804, "high": 0.004829, "low": 0.004776, "close": 0.00481, "volume": 21777023.8, "close_time": 1762221599999, "quote_volume": 104563.0495258, "trades": 1871, "taker_buy_base": 11502224.1, "taker_buy_quote": 55242.5226507 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.004809, "high": 0.004825, "low": 0.004756, "close": 0.004778, "volume": 18093806.0, "close_time": 1762225199999, "quote_volume": 86718.0197553, "trades": 1498, "taker_buy_base": 6778335.0, "taker_buy_quote": 32502.6717011 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.004779, "high": 0.004862, "low": 0.004769, "close": 0.004852, "volume": 24953355.7, "close_time": 1762228799999, "quote_volume": 120308.822265, "trades": 2044, "taker_buy_base": 12718627.4, "taker_buy_quote": 61340.0742092 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.004852, "high": 0.00487, "low": 0.004792, "close": 0.004797, "volume": 29555455.4, "close_time": 1762232399999, "quote_volume": 142699.3998681, "trades": 1709, "taker_buy_base": 15470542.4, "taker_buy_quote": 74690.6312502 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.004796, "high": 0.004815, "low": 0.004562, "close": 0.00457, "volume": 86932935.4, "close_time": 1762235999999, "quote_volume": 405574.7902218, "trades": 6773, "taker_buy_base": 38724906.7, "taker_buy_quote": 180529.253135 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.004571, "high": 0.00475, "low": 0.00457, "close": 0.004587, "volume": 68450497.8, "close_time": 1762239599999, "quote_volume": 317366.7721777, "trades": 5285, "taker_buy_base": 34246065.6, "taker_buy_quote": 158728.2056762 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.004586, "high": 0.004594, "low": 0.004494, "close": 0.004533, "volume": 62902053.8, "close_time": 1762243199999, "quote_volume": 285607.5059625, "trades": 4419, "taker_buy_base": 28622911.6, "taker_buy_quote": 129937.4047096 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.004532, "high": 0.004618, "low": 0.004481, "close": 0.004553, "volume": 44713281.3, "close_time": 1762246799999, "quote_volume": 203559.7771374, "trades": 3691, "taker_buy_base": 22105610.7, "taker_buy_quote": 100724.9879013 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.004554, "high": 0.004599, "low": 0.004548, "close": 0.004579, "volume": 25638350.0, "close_time": 1762250399999, "quote_volume": 117275.3062983, "trades": 2448, "taker_buy_base": 14063003.0, "taker_buy_quote": 64344.3623923 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.00458, "high": 0.004618, "low": 0.004561, "close": 0.004578, "volume": 40415823.5, "close_time": 1762253999999, "quote_volume": 185353.475757, "trades": 2598, "taker_buy_base": 18217297.3, "taker_buy_quote": 83549.3876257 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.004578, "high": 0.004637, "low": 0.004564, "close": 0.004582, "volume": 21303929.3, "close_time": 1762257599999, "quote_volume": 97845.9598011, "trades": 1921, "taker_buy_base": 8792578.2, "taker_buy_quote": 40401.4354878 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.004581, "high": 0.004581, "low": 0.00449, "close": 0.004516, "volume": 26815852.4, "close_time": 1762261199999, "quote_volume": 121466.9256548, "trades": 2139, "taker_buy_base": 13585395.1, "taker_buy_quote": 61578.2968165 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.004515, "high": 0.004535, "low": 0.004442, "close": 0.004506, "volume": 31063319.0, "close_time": 1762264799999, "quote_volume": 139439.7823731, "trades": 2337, "taker_buy_base": 13855731.9, "taker_buy_quote": 62214.2662674 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.004505, "high": 0.0047, "low": 0.004465, "close": 0.004655, "volume": 58689826.3, "close_time": 1762268399999, "quote_volume": 269406.1825144, "trades": 5022, "taker_buy_base": 30538994.9, "taker_buy_quote": 140201.1967681 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.004656, "high": 0.004675, "low": 0.004501, "close": 0.004525, "volume": 40621657.2, "close_time": 1762271999999, "quote_volume": 186898.6324566, "trades": 3992, "taker_buy_base": 19628320.2, "taker_buy_quote": 90387.9268182 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.004525, "high": 0.004582, "low": 0.004428, "close": 0.004428, "volume": 34152992.9, "close_time": 1762275599999, "quote_volume": 153768.7121843, "trades": 3611, "taker_buy_base": 15656111.5, "taker_buy_quote": 70638.2962031 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.004428, "high": 0.004479, "low": 0.004297, "close": 0.004418, "volume": 88997135.0, "close_time": 1762279199999, "quote_volume": 389954.627728, "trades": 7660, "taker_buy_base": 38303322.3, "taker_buy_quote": 167791.9693382 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.004417, "high": 0.004423, "low": 0.004248, "close": 0.004386, "volume": 87220701.4, "close_time": 1762282799999, "quote_volume": 377502.4009518, "trades": 7278, "taker_buy_base": 35368813.9, "taker_buy_quote": 153086.3706959 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.004385, "high": 0.004465, "low": 0.004364, "close": 0.004374, "volume": 50370752.0, "close_time": 1762286399999, "quote_volume": 221805.2552657, "trades": 4874, "taker_buy_base": 27779377.8, "taker_buy_quote": 122308.8178976 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.004375, "high": 0.004437, "low": 0.004151, "close": 0.004376, "volume": 151752280.1, "close_time": 1762289999999, "quote_volume": 648091.3771323, "trades": 9713, "taker_buy_base": 78738622.1, "taker_buy_quote": 336269.3740486 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.004377, "high": 0.004404, "low": 0.004162, "close": 0.004339, "volume": 126314528.5, "close_time": 1762293599999, "quote_volume": 541345.811054, "trades": 10074, "taker_buy_base": 64714864.8, "taker_buy_quote": 277477.3719963 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.00434, "high": 0.004478, "low": 0.004317, "close": 0.004446, "volume": 60225355.4, "close_time": 1762297199999, "quote_volume": 265341.8476792, "trades": 4774, "taker_buy_base": 32204370.6, "taker_buy_quote": 141846.4192084 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.004446, "high": 0.00446, "low": 0.004421, "close": 0.004437, "volume": 18094001.8, "close_time": 1762300799999, "quote_volume": 80307.478638, "trades": 2190, "taker_buy_base": 8799107.9, "taker_buy_quote": 39067.3678669 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.004437, "high": 0.004439, "low": 0.0043, "close": 0.004308, "volume": 23186387.2, "close_time": 1762304399999, "quote_volume": 101054.8436814, "trades": 2739, "taker_buy_base": 9261189.6, "taker_buy_quote": 40308.9498466 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.004308, "high": 0.004323, "low": 0.004157, "close": 0.004296, "volume": 46015350.7, "close_time": 1762307999999, "quote_volume": 194407.8316821, "trades": 5537, "taker_buy_base": 22032637.5, "taker_buy_quote": 93083.5905162 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.004296, "high": 0.004392, "low": 0.004289, "close": 0.004381, "volume": 47221162.2, "close_time": 1762311599999, "quote_volume": 204403.3320604, "trades": 6446, "taker_buy_base": 22197951.8, "taker_buy_quote": 96129.6828072 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.004382, "high": 0.004436, "low": 0.004367, "close": 0.00442, "volume": 18852460.5, "close_time": 1762315199999, "quote_volume": 82987.4257667, "trades": 2499, "taker_buy_base": 10112105.9, "taker_buy_quote": 44517.3739931 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.00442, "high": 0.004444, "low": 0.00438, "close": 0.004427, "volume": 39774640.2, "close_time": 1762318799999, "quote_volume": 175419.8723915, "trades": 1702, "taker_buy_base": 18767887.9, "taker_buy_quote": 82600.5070151 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.004426, "high": 0.004451, "low": 0.004382, "close": 0.004391, "volume": 19270628.6, "close_time": 1762322399999, "quote_volume": 85046.7048372, "trades": 1505, "taker_buy_base": 8957615.0, "taker_buy_quote": 39581.1771275 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.00439, "high": 0.004395, "low": 0.004353, "close": 0.004395, "volume": 25865548.6, "close_time": 1762325999999, "quote_volume": 113059.2336466, "trades": 1718, "taker_buy_base": 8872155.4, "taker_buy_quote": 38779.3580289 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.004396, "high": 0.004396, "low": 0.004343, "close": 0.004375, "volume": 12592979.2, "close_time": 1762329599999, "quote_volume": 55014.9859866, "trades": 1158, "taker_buy_base": 5771211.5, "taker_buy_quote": 25222.5068075 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.004374, "high": 0.004374, "low": 0.004297, "close": 0.004335, "volume": 29149330.1, "close_time": 1762333199999, "quote_volume": 126231.2360854, "trades": 2653, "taker_buy_base": 14275183.1, "taker_buy_quote": 61869.1202428 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.004334, "high": 0.004373, "low": 0.004318, "close": 0.004356, "volume": 13208117.9, "close_time": 1762336799999, "quote_volume": 57456.8679599, "trades": 1485, "taker_buy_base": 7237391.2, "taker_buy_quote": 31487.4672462 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.004353, "high": 0.004361, "low": 0.004285, "close": 0.004285, "volume": 25800646.4, "close_time": 1762340399999, "quote_volume": 111738.9321662, "trades": 1706, "taker_buy_base": 16186771.0, "taker_buy_quote": 70096.2258033 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.004286, "high": 0.004386, "low": 0.004282, "close": 0.004376, "volume": 19857919.4, "close_time": 1762343999999, "quote_volume": 85944.0688547, "trades": 1759, "taker_buy_base": 9194401.1, "taker_buy_quote": 39839.0301621 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.004375, "high": 0.004426, "low": 0.004351, "close": 0.004411, "volume": 18438174.9, "close_time": 1762347599999, "quote_volume": 81013.0355309, "trades": 1807, "taker_buy_base": 10823304.3, "taker_buy_quote": 47552.2292909 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.004409, "high": 0.004431, "low": 0.004374, "close": 0.004413, "volume": 26426299.3, "close_time": 1762351199999, "quote_volume": 116191.6394311, "trades": 2175, "taker_buy_base": 15062293.7, "taker_buy_quote": 66240.2587297 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.004412, "high": 0.004435, "low": 0.00434, "close": 0.004406, "volume": 22785584.3, "close_time": 1762354799999, "quote_volume": 99933.1211252, "trades": 2528, "taker_buy_base": 10456311.8, "taker_buy_quote": 45864.1648304 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.004407, "high": 0.004453, "low": 0.004377, "close": 0.004434, "volume": 35387258.3, "close_time": 1762358399999, "quote_volume": 156539.6776835, "trades": 2915, "taker_buy_base": 14899197.0, "taker_buy_quote": 65874.9495303 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.004434, "high": 0.00449, "low": 0.004384, "close": 0.004485, "volume": 36652408.8, "close_time": 1762361999999, "quote_volume": 162656.8187953, "trades": 2849, "taker_buy_base": 18267180.1, "taker_buy_quote": 81044.597699 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.004484, "high": 0.004493, "low": 0.004451, "close": 0.004483, "volume": 17896291.8, "close_time": 1762365599999, "quote_volume": 80039.7976245, "trades": 1745, "taker_buy_base": 10182705.8, "taker_buy_quote": 45542.0642907 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.004482, "high": 0.004488, "low": 0.004447, "close": 0.00447, "volume": 14933359.6, "close_time": 1762369199999, "quote_volume": 66721.4188743, "trades": 1758, "taker_buy_base": 7732139.2, "taker_buy_quote": 34555.7577859 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.004469, "high": 0.00447, "low": 0.004428, "close": 0.004434, "volume": 23617889.7, "close_time": 1762372799999, "quote_volume": 105133.5775914, "trades": 2031, "taker_buy_base": 8470383.0, "taker_buy_quote": 37712.8906129 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.004434, "high": 0.004461, "low": 0.004414, "close": 0.004449, "volume": 29213994.8, "close_time": 1762376399999, "quote_volume": 129696.9303185, "trades": 2065, "taker_buy_base": 14912642.0, "taker_buy_quote": 66217.8723876 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.00445, "high": 0.00445, "low": 0.004398, "close": 0.004413, "volume": 19286388.8, "close_time": 1762379999999, "quote_volume": 85160.3318947, "trades": 1503, "taker_buy_base": 7249755.0, "taker_buy_quote": 32003.5343018 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.004412, "high": 0.004465, "low": 0.004401, "close": 0.004464, "volume": 12129699.5, "close_time": 1762383599999, "quote_volume": 53764.9009711, "trades": 561, "taker_buy_base": 5257361.7, "taker_buy_quote": 23307.625519 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.004464, "high": 0.004476, "low": 0.004441, "close": 0.004446, "volume": 11985367.0, "close_time": 1762387199999, "quote_volume": 53442.4417088, "trades": 924, "taker_buy_base": 7593108.3, "taker_buy_quote": 33863.1836511 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.004444, "high": 0.004444, "low": 0.004387, "close": 0.00441, "volume": 11543585.0, "close_time": 1762390799999, "quote_volume": 50868.0606009, "trades": 958, "taker_buy_base": 4123561.8, "taker_buy_quote": 18171.8039898 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.00441, "high": 0.00441, "low": 0.004343, "close": 0.004393, "volume": 13556490.9, "close_time": 1762394399999, "quote_volume": 59215.7810197, "trades": 1291, "taker_buy_base": 6329756.7, "taker_buy_quote": 27661.2917178 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.004392, "high": 0.00443, "low": 0.004346, "close": 0.004404, "volume": 11892547.1, "close_time": 1762397999999, "quote_volume": 52169.8145142, "trades": 1264, "taker_buy_base": 5536064.1, "taker_buy_quote": 24277.6599189 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.004405, "high": 0.004426, "low": 0.004397, "close": 0.004405, "volume": 7469050.0, "close_time": 1762401599999, "quote_volume": 32951.8419478, "trades": 764, "taker_buy_base": 3542205.4, "taker_buy_quote": 15627.5346348 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.004406, "high": 0.004428, "low": 0.004392, "close": 0.004411, "volume": 7105912.9, "close_time": 1762405199999, "quote_volume": 31326.4115476, "trades": 827, "taker_buy_base": 4108181.0, "taker_buy_quote": 18117.5192965 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.00441, "high": 0.00441, "low": 0.004308, "close": 0.004318, "volume": 9323288.1, "close_time": 1762408799999, "quote_volume": 40597.4031616, "trades": 1011, "taker_buy_base": 3658862.2, "taker_buy_quote": 15926.9704716 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.004318, "high": 0.004369, "low": 0.004315, "close": 0.004342, "volume": 14453771.0, "close_time": 1762412399999, "quote_volume": 62823.363355, "trades": 1205, "taker_buy_base": 8063057.2, "taker_buy_quote": 35028.7862418 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.004341, "high": 0.004364, "low": 0.004302, "close": 0.004321, "volume": 25213492.5, "close_time": 1762415999999, "quote_volume": 109264.6315803, "trades": 1284, "taker_buy_base": 14585973.2, "taker_buy_quote": 63232.9650684 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.004315, "high": 0.004348, "low": 0.004299, "close": 0.004319, "volume": 10822792.3, "close_time": 1762419599999, "quote_volume": 46775.1510881, "trades": 564, "taker_buy_base": 5166259.2, "taker_buy_quote": 22305.5958123 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.00432, "high": 0.004348, "low": 0.0043, "close": 0.004314, "volume": 12403465.9, "close_time": 1762423199999, "quote_volume": 53676.906728, "trades": 1070, "taker_buy_base": 6058128.3, "taker_buy_quote": 26222.0570505 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.004315, "high": 0.004359, "low": 0.004293, "close": 0.004337, "volume": 10349042.8, "close_time": 1762426799999, "quote_volume": 44779.3263469, "trades": 1125, "taker_buy_base": 5441461.4, "taker_buy_quote": 23545.9474493 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.004336, "high": 0.004347, "low": 0.004305, "close": 0.004334, "volume": 12856627.1, "close_time": 1762430399999, "quote_volume": 55630.8936504, "trades": 876, "taker_buy_base": 6928095.3, "taker_buy_quote": 29984.5885307 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.004333, "high": 0.004339, "low": 0.004257, "close": 0.004261, "volume": 15572025.7, "close_time": 1762433999999, "quote_volume": 66840.2050124, "trades": 1195, "taker_buy_base": 7240704.3, "taker_buy_quote": 31087.3113789 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.00426, "high": 0.004358, "low": 0.00426, "close": 0.004338, "volume": 19239224.1, "close_time": 1762437599999, "quote_volume": 82954.747004, "trades": 1628, "taker_buy_base": 12588116.6, "taker_buy_quote": 54241.2120381 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.004336, "high": 0.004347, "low": 0.004207, "close": 0.004223, "volume": 20688057.6, "close_time": 1762441199999, "quote_volume": 88243.0548571, "trades": 2204, "taker_buy_base": 9355960.0, "taker_buy_quote": 39957.7925817 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.004222, "high": 0.004303, "low": 0.004177, "close": 0.004212, "volume": 33482484.7, "close_time": 1762444799999, "quote_volume": 141346.0264505, "trades": 3720, "taker_buy_base": 17336147.9, "taker_buy_quote": 73166.5372021 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.004212, "high": 0.004216, "low": 0.004132, "close": 0.004179, "volume": 38936667.5, "close_time": 1762448399999, "quote_volume": 162607.6434519, "trades": 3638, "taker_buy_base": 18620410.5, "taker_buy_quote": 77774.0839268 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.004181, "high": 0.004266, "low": 0.004181, "close": 0.004253, "volume": 35654098.5, "close_time": 1762451999999, "quote_volume": 150553.6658254, "trades": 2743, "taker_buy_base": 21221730.6, "taker_buy_quote": 89558.3822587 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.004252, "high": 0.004281, "low": 0.004182, "close": 0.004242, "volume": 24762110.4, "close_time": 1762455599999, "quote_volume": 104967.6344353, "trades": 2360, "taker_buy_base": 10947853.6, "taker_buy_quote": 46459.6299154 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.004241, "high": 0.00428, "low": 0.004228, "close": 0.004257, "volume": 23512616.5, "close_time": 1762459199999, "quote_volume": 99960.1263013, "trades": 2079, "taker_buy_base": 12858753.5, "taker_buy_quote": 54700.6846479 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.004257, "high": 0.004292, "low": 0.004181, "close": 0.004228, "volume": 26606980.0, "close_time": 1762462799999, "quote_volume": 112840.9979067, "trades": 2291, "taker_buy_base": 14718359.7, "taker_buy_quote": 62480.6052356 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.004227, "high": 0.004303, "low": 0.004197, "close": 0.004302, "volume": 49088322.3, "close_time": 1762466399999, "quote_volume": 209516.0180263, "trades": 2001, "taker_buy_base": 19668144.5, "taker_buy_quote": 83878.307223 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.0043, "high": 0.004303, "low": 0.004223, "close": 0.00427, "volume": 39550885.9, "close_time": 1762469999999, "quote_volume": 169077.5826228, "trades": 1513, "taker_buy_base": 16489505.0, "taker_buy_quote": 70402.8852383 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.004269, "high": 0.004269, "low": 0.004194, "close": 0.004239, "volume": 29975179.1, "close_time": 1762473599999, "quote_volume": 126424.6190769, "trades": 1970, "taker_buy_base": 10493066.6, "taker_buy_quote": 44242.0224883 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.004239, "high": 0.004279, "low": 0.004192, "close": 0.004269, "volume": 27143751.0, "close_time": 1762477199999, "quote_volume": 115196.2133879, "trades": 2577, "taker_buy_base": 15970692.4, "taker_buy_quote": 67717.8155102 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.00427, "high": 0.004293, "low": 0.004207, "close": 0.004289, "volume": 25455168.8, "close_time": 1762480799999, "quote_volume": 108150.102653, "trades": 2272, "taker_buy_base": 14456229.3, "taker_buy_quote": 61412.6895188 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.00429, "high": 0.004305, "low": 0.004245, "close": 0.004292, "volume": 16972230.1, "close_time": 1762484399999, "quote_volume": 72583.007503, "trades": 1630, "taker_buy_base": 8158396.4, "taker_buy_quote": 34892.2922261 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.004294, "high": 0.004341, "low": 0.004294, "close": 0.004309, "volume": 13687769.8, "close_time": 1762487999999, "quote_volume": 59107.8097139, "trades": 1148, "taker_buy_base": 8030906.4, "taker_buy_quote": 34678.0174312 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.00431, "high": 0.004334, "low": 0.00428, "close": 0.004332, "volume": 13289208.7, "close_time": 1762491599999, "quote_volume": 57240.7419197, "trades": 1147, "taker_buy_base": 6729117.9, "taker_buy_quote": 28975.5279092 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.004333, "high": 0.004401, "low": 0.004328, "close": 0.004399, "volume": 28669637.4, "close_time": 1762495199999, "quote_volume": 125333.0809037, "trades": 1591, "taker_buy_base": 20252454.9, "taker_buy_quote": 88590.6167941 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.004396, "high": 0.004398, "low": 0.004355, "close": 0.004364, "volume": 19305046.9, "close_time": 1762498799999, "quote_volume": 84511.8839497, "trades": 1097, "taker_buy_base": 8617491.5, "taker_buy_quote": 37742.1145775 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.004364, "high": 0.004419, "low": 0.004358, "close": 0.004419, "volume": 28255435.8, "close_time": 1762502399999, "quote_volume": 123924.5211421, "trades": 1175, "taker_buy_base": 15693202.7, "taker_buy_quote": 68803.5139782 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.004417, "high": 0.004423, "low": 0.004362, "close": 0.004375, "volume": 13885155.9, "close_time": 1762505999999, "quote_volume": 60990.1602168, "trades": 1127, "taker_buy_base": 8084467.0, "taker_buy_quote": 35516.9486821 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.004375, "high": 0.004378, "low": 0.004263, "close": 0.004325, "volume": 24802630.6, "close_time": 1762509599999, "quote_volume": 106831.2356805, "trades": 1831, "taker_buy_base": 11148408.3, "taker_buy_quote": 48007.4181045 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.004324, "high": 0.004346, "low": 0.004275, "close": 0.004302, "volume": 16712885.2, "close_time": 1762513199999, "quote_volume": 71965.4041667, "trades": 1426, "taker_buy_base": 9212400.2, "taker_buy_quote": 39672.116092 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.004301, "high": 0.004301, "low": 0.004218, "close": 0.00427, "volume": 33664413.2, "close_time": 1762516799999, "quote_volume": 143201.0138814, "trades": 2651, "taker_buy_base": 11589788.4, "taker_buy_quote": 49277.0273294 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.004269, "high": 0.004289, "low": 0.004136, "close": 0.004163, "volume": 38111414.2, "close_time": 1762520399999, "quote_volume": 159763.2933494, "trades": 2447, "taker_buy_base": 17134040.7, "taker_buy_quote": 71883.9180672 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.004165, "high": 0.004254, "low": 0.004141, "close": 0.004241, "volume": 25154406.9, "close_time": 1762523999999, "quote_volume": 105931.5848042, "trades": 2546, "taker_buy_base": 15045282.4, "taker_buy_quote": 63399.1843961 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.004239, "high": 0.004371, "low": 0.004156, "close": 0.004361, "volume": 49400477.2, "close_time": 1762527599999, "quote_volume": 210886.0799871, "trades": 4140, "taker_buy_base": 28528969.8, "taker_buy_quote": 121609.6770152 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.004362, "high": 0.004457, "low": 0.004306, "close": 0.004437, "volume": 78319447.3, "close_time": 1762531199999, "quote_volume": 344346.2867814, "trades": 6182, "taker_buy_base": 45784644.0, "taker_buy_quote": 201183.1852081 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.004437, "high": 0.004726, "low": 0.004436, "close": 0.004692, "volume": 112900667.4, "close_time": 1762534799999, "quote_volume": 517055.8960225, "trades": 7808, "taker_buy_base": 56148199.9, "taker_buy_quote": 257015.9792727 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.004694, "high": 0.004779, "low": 0.00464, "close": 0.004742, "volume": 66402268.1, "close_time": 1762538399999, "quote_volume": 313526.7602409, "trades": 5551, "taker_buy_base": 37115486.4, "taker_buy_quote": 175291.5554798 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.004743, "high": 0.004849, "low": 0.004736, "close": 0.004753, "volume": 79494977.9, "close_time": 1762541999999, "quote_volume": 380873.8226953, "trades": 5705, "taker_buy_base": 39085983.4, "taker_buy_quote": 187371.6677724 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.004754, "high": 0.004799, "low": 0.004706, "close": 0.004799, "volume": 66827913.8, "close_time": 1762545599999, "quote_volume": 317570.3142358, "trades": 4223, "taker_buy_base": 31472316.2, "taker_buy_quote": 149713.6069104 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.004797, "high": 0.004853, "low": 0.004754, "close": 0.004842, "volume": 44930573.1, "close_time": 1762549199999, "quote_volume": 216039.9878568, "trades": 2901, "taker_buy_base": 25650140.0, "taker_buy_quote": 123386.6318804 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.004843, "high": 0.004887, "low": 0.004832, "close": 0.004887, "volume": 24056056.8, "close_time": 1762552799999, "quote_volume": 116979.7407677, "trades": 1897, "taker_buy_base": 10316509.3, "taker_buy_quote": 50139.5138543 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.004888, "high": 0.004889, "low": 0.00482, "close": 0.004861, "volume": 14767003.6, "close_time": 1762556399999, "quote_volume": 71704.3758678, "trades": 966, "taker_buy_base": 7183372.8, "taker_buy_quote": 34890.3119219 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.00486, "high": 0.00486, "low": 0.004761, "close": 0.00478, "volume": 47933839.5, "close_time": 1762559999999, "quote_volume": 230189.9723489, "trades": 3093, "taker_buy_base": 23014520.1, "taker_buy_quote": 110558.9846015 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.00478, "high": 0.004842, "low": 0.004672, "close": 0.004674, "volume": 37956119.9, "close_time": 1762563599999, "quote_volume": 180610.8354226, "trades": 3206, "taker_buy_base": 13226892.8, "taker_buy_quote": 63101.3451387 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.004673, "high": 0.004788, "low": 0.004668, "close": 0.004761, "volume": 22741501.9, "close_time": 1762567199999, "quote_volume": 107672.4856625, "trades": 2770, "taker_buy_base": 10760022.2, "taker_buy_quote": 50956.4522496 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.00476, "high": 0.004839, "low": 0.004758, "close": 0.004774, "volume": 21266457.8, "close_time": 1762570799999, "quote_volume": 102004.7684138, "trades": 2200, "taker_buy_base": 10503445.6, "taker_buy_quote": 50339.6281068 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.004773, "high": 0.004842, "low": 0.004729, "close": 0.004732, "volume": 27586729.1, "close_time": 1762574399999, "quote_volume": 132187.1655778, "trades": 3068, "taker_buy_base": 14769952.8, "taker_buy_quote": 70807.3352922 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.004733, "high": 0.004815, "low": 0.004733, "close": 0.004761, "volume": 18693183.8, "close_time": 1762577999999, "quote_volume": 89265.6403501, "trades": 2045, "taker_buy_base": 8911290.0, "taker_buy_quote": 42536.8202286 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.00476, "high": 0.004776, "low": 0.004656, "close": 0.004666, "volume": 26844064.2, "close_time": 1762581599999, "quote_volume": 126389.0136882, "trades": 2898, "taker_buy_base": 9483369.6, "taker_buy_quote": 44610.8950379 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.004668, "high": 0.004682, "low": 0.0046, "close": 0.004655, "volume": 40980059.0, "close_time": 1762585199999, "quote_volume": 190075.3132312, "trades": 2934, "taker_buy_base": 19485545.9, "taker_buy_quote": 90310.0935718 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.004655, "high": 0.004693, "low": 0.004619, "close": 0.004677, "volume": 13638693.3, "close_time": 1762588799999, "quote_volume": 63606.7191538, "trades": 1474, "taker_buy_base": 6509911.4, "taker_buy_quote": 30360.7571688 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.004676, "high": 0.00473, "low": 0.004623, "close": 0.004684, "volume": 15435435.1, "close_time": 1762592399999, "quote_volume": 72314.3975717, "trades": 2005, "taker_buy_base": 7058628.7, "taker_buy_quote": 33092.6674679 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.004683, "high": 0.004717, "low": 0.00464, "close": 0.004666, "volume": 28125402.0, "close_time": 1762595999999, "quote_volume": 131540.1409126, "trades": 2218, "taker_buy_base": 11913416.6, "taker_buy_quote": 55692.0517293 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.004667, "high": 0.004732, "low": 0.004664, "close": 0.004724, "volume": 17013879.6, "close_time": 1762599599999, "quote_volume": 79924.3895751, "trades": 1732, "taker_buy_base": 8534976.5, "taker_buy_quote": 40087.3447024 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.004723, "high": 0.004769, "low": 0.004693, "close": 0.004725, "volume": 32653370.0, "close_time": 1762603199999, "quote_volume": 154654.8567079, "trades": 2097, "taker_buy_base": 15496075.3, "taker_buy_quote": 73349.5403852 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.004724, "high": 0.004747, "low": 0.004693, "close": 0.004711, "volume": 16235075.6, "close_time": 1762606799999, "quote_volume": 76652.0736524, "trades": 1717, "taker_buy_base": 8117266.3, "taker_buy_quote": 38337.1642115 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.004712, "high": 0.004714, "low": 0.004595, "close": 0.004598, "volume": 27784262.0, "close_time": 1762610399999, "quote_volume": 129124.1735766, "trades": 3264, "taker_buy_base": 11948452.5, "taker_buy_quote": 55536.1176918 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.004599, "high": 0.004614, "low": 0.004539, "close": 0.004595, "volume": 33696581.7, "close_time": 1762613999999, "quote_volume": 154231.1462567, "trades": 3121, "taker_buy_base": 15385394.6, "taker_buy_quote": 70418.7530583 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.004595, "high": 0.004612, "low": 0.00451, "close": 0.004539, "volume": 45428666.5, "close_time": 1762617599999, "quote_volume": 206911.38617, "trades": 3255, "taker_buy_base": 17536917.2, "taker_buy_quote": 79876.2456971 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.004538, "high": 0.004561, "low": 0.004496, "close": 0.004553, "volume": 26369391.2, "close_time": 1762621199999, "quote_volume": 119614.8096322, "trades": 2971, "taker_buy_base": 12378411.2, "taker_buy_quote": 56175.0890566 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.004554, "high": 0.004591, "low": 0.004538, "close": 0.004572, "volume": 25699125.5, "close_time": 1762624799999, "quote_volume": 117265.8804431, "trades": 1885, "taker_buy_base": 12501881.3, "taker_buy_quote": 57066.1950282 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.004573, "high": 0.004626, "low": 0.004564, "close": 0.00461, "volume": 14426174.1, "close_time": 1762628399999, "quote_volume": 66252.6951661, "trades": 1249, "taker_buy_base": 7345400.1, "taker_buy_quote": 33741.7919597 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.004609, "high": 0.004624, "low": 0.004549, "close": 0.004603, "volume": 9987682.5, "close_time": 1762631999999, "quote_volume": 45825.0283323, "trades": 1109, "taker_buy_base": 4743295.6, "taker_buy_quote": 21740.2611467 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.004604, "high": 0.004639, "low": 0.004563, "close": 0.004617, "volume": 9191978.9, "close_time": 1762635599999, "quote_volume": 42374.1918087, "trades": 963, "taker_buy_base": 4522312.3, "taker_buy_quote": 20845.304581 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.004617, "high": 0.004642, "low": 0.004611, "close": 0.004633, "volume": 6246723.6, "close_time": 1762639199999, "quote_volume": 28907.5755732, "trades": 615, "taker_buy_base": 3539379.6, "taker_buy_quote": 16389.9792203 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.004632, "high": 0.004654, "low": 0.004618, "close": 0.004646, "volume": 9642552.7, "close_time": 1762642799999, "quote_volume": 44701.6872397, "trades": 463, "taker_buy_base": 5330188.0, "taker_buy_quote": 24719.3680139 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.004645, "high": 0.004658, "low": 0.004625, "close": 0.004649, "volume": 4857294.9, "close_time": 1762646399999, "quote_volume": 22561.482839, "trades": 449, "taker_buy_base": 991987.0, "taker_buy_quote": 4608.6888763 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.00465, "high": 0.00465, "low": 0.004565, "close": 0.004576, "volume": 20715440.9, "close_time": 1762649999999, "quote_volume": 95557.3171071, "trades": 1319, "taker_buy_base": 11069332.8, "taker_buy_quote": 51044.4557984 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.004577, "high": 0.004621, "low": 0.004565, "close": 0.004614, "volume": 15109633.4, "close_time": 1762653599999, "quote_volume": 69369.0995492, "trades": 933, "taker_buy_base": 4978070.4, "taker_buy_quote": 22889.6960085 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.004613, "high": 0.004613, "low": 0.004502, "close": 0.004512, "volume": 12891536.6, "close_time": 1762657199999, "quote_volume": 58575.9413666, "trades": 1576, "taker_buy_base": 7693561.9, "taker_buy_quote": 34951.6099167 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.004513, "high": 0.004523, "low": 0.004469, "close": 0.004494, "volume": 16692377.1, "close_time": 1762660799999, "quote_volume": 75044.4906332, "trades": 1688, "taker_buy_base": 6907083.7, "taker_buy_quote": 31051.9915396 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.004495, "high": 0.004543, "low": 0.004494, "close": 0.004524, "volume": 13116543.1, "close_time": 1762664399999, "quote_volume": 59342.612953, "trades": 1129, "taker_buy_base": 6613104.7, "taker_buy_quote": 29918.5347195 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.004523, "high": 0.00454, "low": 0.004498, "close": 0.004518, "volume": 20513788.5, "close_time": 1762667999999, "quote_volume": 92691.711497, "trades": 1047, "taker_buy_base": 10021696.9, "taker_buy_quote": 45268.1018166 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.004517, "high": 0.004567, "low": 0.004501, "close": 0.00452, "volume": 9801079.6, "close_time": 1762671599999, "quote_volume": 44438.997409, "trades": 956, "taker_buy_base": 4850816.4, "taker_buy_quote": 22001.2806504 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.004521, "high": 0.004588, "low": 0.00452, "close": 0.004581, "volume": 10194091.6, "close_time": 1762675199999, "quote_volume": 46550.8044212, "trades": 1058, "taker_buy_base": 5340285.7, "taker_buy_quote": 24392.0972163 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.004581, "high": 0.00459, "low": 0.004515, "close": 0.004535, "volume": 21226232.4, "close_time": 1762678799999, "quote_volume": 96707.981396, "trades": 969, "taker_buy_base": 10380343.1, "taker_buy_quote": 47306.7669368 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.004536, "high": 0.004576, "low": 0.004487, "close": 0.004495, "volume": 11391201.7, "close_time": 1762682399999, "quote_volume": 51636.9248822, "trades": 1063, "taker_buy_base": 4011429.9, "taker_buy_quote": 18197.3207248 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.004494, "high": 0.004545, "low": 0.004473, "close": 0.004542, "volume": 14893881.0, "close_time": 1762685999999, "quote_volume": 67019.0975508, "trades": 988, "taker_buy_base": 5872047.3, "taker_buy_quote": 26424.5996711 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.004543, "high": 0.004595, "low": 0.004543, "close": 0.00457, "volume": 35944805.8, "close_time": 1762689599999, "quote_volume": 164335.7636036, "trades": 1661, "taker_buy_base": 21568479.4, "taker_buy_quote": 98602.2631555 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.00457, "high": 0.004606, "low": 0.004561, "close": 0.004571, "volume": 12015724.6, "close_time": 1762693199999, "quote_volume": 55051.2730013, "trades": 1130, "taker_buy_base": 5998802.8, "taker_buy_quote": 27481.7901711 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.004571, "high": 0.004633, "low": 0.004565, "close": 0.004602, "volume": 11423301.3, "close_time": 1762696799999, "quote_volume": 52552.1586581, "trades": 1096, "taker_buy_base": 4543267.7, "taker_buy_quote": 20909.7326361 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.004601, "high": 0.004784, "low": 0.004586, "close": 0.004685, "volume": 83843885.9, "close_time": 1762700399999, "quote_volume": 394324.2729095, "trades": 5583, "taker_buy_base": 41928747.5, "taker_buy_quote": 197233.8191838 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.004686, "high": 0.004788, "low": 0.004681, "close": 0.004726, "volume": 52498153.6, "close_time": 1762703999999, "quote_volume": 249210.0427134, "trades": 3810, "taker_buy_base": 27422762.1, "taker_buy_quote": 130160.0232105 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.004725, "high": 0.00474, "low": 0.004672, "close": 0.004705, "volume": 28327111.9, "close_time": 1762707599999, "quote_volume": 133361.8135843, "trades": 2326, "taker_buy_base": 11785110.8, "taker_buy_quote": 55496.2776751 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.004706, "high": 0.004722, "low": 0.004656, "close": 0.004679, "volume": 12373632.9, "close_time": 1762711199999, "quote_volume": 58016.4213381, "trades": 1106, "taker_buy_base": 5281405.8, "taker_buy_quote": 24760.16511 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.004679, "high": 0.004744, "low": 0.004665, "close": 0.00474, "volume": 11379289.7, "close_time": 1762714799999, "quote_volume": 53527.8892446, "trades": 962, "taker_buy_base": 6141812.3, "taker_buy_quote": 28925.8174415 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.00474, "high": 0.004785, "low": 0.004718, "close": 0.004784, "volume": 16758035.3, "close_time": 1762718399999, "quote_volume": 79526.6138625, "trades": 1422, "taker_buy_base": 8158943.5, "taker_buy_quote": 38719.1859834 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.004785, "high": 0.0048, "low": 0.004753, "close": 0.004758, "volume": 14962859.3, "close_time": 1762721999999, "quote_volume": 71405.0217427, "trades": 1032, "taker_buy_base": 7063565.8, "taker_buy_quote": 33718.234131 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.004759, "high": 0.00477, "low": 0.004748, "close": 0.004764, "volume": 10485590.6, "close_time": 1762725599999, "quote_volume": 49880.9878086, "trades": 812, "taker_buy_base": 4056177.0, "taker_buy_quote": 19305.7874789 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.004764, "high": 0.004768, "low": 0.004688, "close": 0.004736, "volume": 12711197.1, "close_time": 1762729199999, "quote_volume": 60096.2712836, "trades": 748, "taker_buy_base": 4881284.9, "taker_buy_quote": 23057.9524489 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.004737, "high": 0.004783, "low": 0.004671, "close": 0.004707, "volume": 29627496.5, "close_time": 1762732799999, "quote_volume": 139568.0191698, "trades": 1886, "taker_buy_base": 11884867.2, "taker_buy_quote": 56098.4289764 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.004706, "high": 0.004817, "low": 0.004671, "close": 0.004781, "volume": 17118778.0, "close_time": 1762736399999, "quote_volume": 81404.0087605, "trades": 1760, "taker_buy_base": 8363044.8, "taker_buy_quote": 39774.0096884 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.004782, "high": 0.0048, "low": 0.004737, "close": 0.004739, "volume": 19726630.7, "close_time": 1762739999999, "quote_volume": 93938.5811454, "trades": 2082, "taker_buy_base": 10802582.1, "taker_buy_quote": 51455.9092953 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.004738, "high": 0.004764, "low": 0.004719, "close": 0.004746, "volume": 10659265.9, "close_time": 1762743599999, "quote_volume": 50558.6987532, "trades": 1232, "taker_buy_base": 4837348.5, "taker_buy_quote": 22937.980703 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.004746, "high": 0.004789, "low": 0.004742, "close": 0.004756, "volume": 18268534.5, "close_time": 1762747199999, "quote_volume": 87015.1075966, "trades": 1642, "taker_buy_base": 8885266.4, "taker_buy_quote": 42344.3076435 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.004755, "high": 0.004774, "low": 0.00472, "close": 0.004759, "volume": 12262217.2, "close_time": 1762750799999, "quote_volume": 58201.0485044, "trades": 1054, "taker_buy_base": 6971429.1, "taker_buy_quote": 33078.1466882 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.004758, "high": 0.004782, "low": 0.004699, "close": 0.004721, "volume": 15382864.7, "close_time": 1762754399999, "quote_volume": 72826.1773763, "trades": 1414, "taker_buy_base": 7284259.3, "taker_buy_quote": 34507.7866383 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.004723, "high": 0.004735, "low": 0.004684, "close": 0.004712, "volume": 11972040.8, "close_time": 1762757999999, "quote_volume": 56378.4065669, "trades": 1127, "taker_buy_base": 6456220.2, "taker_buy_quote": 30383.8793041 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.004713, "high": 0.004742, "low": 0.004682, "close": 0.004715, "volume": 11471242.5, "close_time": 1762761599999, "quote_volume": 54042.5308727, "trades": 1081, "taker_buy_base": 6469011.9, "taker_buy_quote": 30477.0546293 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.004715, "high": 0.004717, "low": 0.004663, "close": 0.004685, "volume": 15859280.2, "close_time": 1762765199999, "quote_volume": 74407.0382673, "trades": 1317, "taker_buy_base": 6765389.2, "taker_buy_quote": 31736.5832274 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.004684, "high": 0.00481, "low": 0.004682, "close": 0.004791, "volume": 23271237.5, "close_time": 1762768799999, "quote_volume": 110692.1990504, "trades": 1847, "taker_buy_base": 15508825.3, "taker_buy_quote": 73811.9658936 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.004792, "high": 0.004804, "low": 0.004715, "close": 0.004722, "volume": 22764257.3, "close_time": 1762772399999, "quote_volume": 108305.2481435, "trades": 1677, "taker_buy_base": 11137624.1, "taker_buy_quote": 52949.6008822 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.004722, "high": 0.004784, "low": 0.004718, "close": 0.004753, "volume": 13962950.0, "close_time": 1762775999999, "quote_volume": 66472.5128901, "trades": 1179, "taker_buy_base": 7421852.7, "taker_buy_quote": 35349.0596213 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.004756, "high": 0.004759, "low": 0.004697, "close": 0.004721, "volume": 18241373.1, "close_time": 1762779599999, "quote_volume": 86201.7325167, "trades": 838, "taker_buy_base": 7880012.5, "taker_buy_quote": 37224.5651227 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.004721, "high": 0.004791, "low": 0.00471, "close": 0.004751, "volume": 13753494.2, "close_time": 1762783199999, "quote_volume": 65416.6473967, "trades": 1370, "taker_buy_base": 7027095.9, "taker_buy_quote": 33405.6956615 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.00475, "high": 0.00475, "low": 0.004578, "close": 0.004619, "volume": 50941202.3, "close_time": 1762786799999, "quote_volume": 236981.0459189, "trades": 4488, "taker_buy_base": 22240722.7, "taker_buy_quote": 103504.7592098 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.004618, "high": 0.004696, "low": 0.004596, "close": 0.004622, "volume": 26416894.4, "close_time": 1762790399999, "quote_volume": 122496.6295788, "trades": 2640, "taker_buy_base": 12772208.3, "taker_buy_quote": 59197.9198838 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.004621, "high": 0.004645, "low": 0.00454, "close": 0.004558, "volume": 30537282.0, "close_time": 1762793999999, "quote_volume": 140188.6123171, "trades": 3039, "taker_buy_base": 15380724.1, "taker_buy_quote": 70646.2156673 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.004557, "high": 0.004628, "low": 0.004552, "close": 0.00461, "volume": 16291806.2, "close_time": 1762797599999, "quote_volume": 74779.0723262, "trades": 1492, "taker_buy_base": 7187864.3, "taker_buy_quote": 32995.3265886 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.00461, "high": 0.004632, "low": 0.004585, "close": 0.004585, "volume": 11545287.9, "close_time": 1762801199999, "quote_volume": 53225.004672, "trades": 1026, "taker_buy_base": 4496383.2, "taker_buy_quote": 20740.0141536 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.004584, "high": 0.004671, "low": 0.004574, "close": 0.004627, "volume": 20868727.0, "close_time": 1762804799999, "quote_volume": 96469.3646806, "trades": 1801, "taker_buy_base": 9514127.4, "taker_buy_quote": 43966.4351242 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.004625, "high": 0.004678, "low": 0.00462, "close": 0.00465, "volume": 18260274.5, "close_time": 1762808399999, "quote_volume": 84981.0453108, "trades": 1768, "taker_buy_base": 9980318.0, "taker_buy_quote": 46456.6516114 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.004649, "high": 0.00465, "low": 0.004586, "close": 0.004625, "volume": 17654699.3, "close_time": 1762811999999, "quote_volume": 81303.1368809, "trades": 1737, "taker_buy_base": 7643478.5, "taker_buy_quote": 35223.7941693 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.004625, "high": 0.004828, "low": 0.00461, "close": 0.004805, "volume": 56632136.5, "close_time": 1762815599999, "quote_volume": 267719.3406002, "trades": 3247, "taker_buy_base": 29668339.8, "taker_buy_quote": 139882.8901095 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.004804, "high": 0.004819, "low": 0.004708, "close": 0.004727, "volume": 31879226.7, "close_time": 1762819199999, "quote_volume": 151426.2736268, "trades": 2136, "taker_buy_base": 18800241.3, "taker_buy_quote": 89369.7665548 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.004728, "high": 0.004744, "low": 0.004641, "close": 0.004685, "volume": 39724741.6, "close_time": 1762822799999, "quote_volume": 186135.267998, "trades": 3371, "taker_buy_base": 20691614.9, "taker_buy_quote": 96952.2057915 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.004683, "high": 0.004807, "low": 0.004654, "close": 0.004673, "volume": 37683477.7, "close_time": 1762826399999, "quote_volume": 177567.0616598, "trades": 3269, "taker_buy_base": 16325831.1, "taker_buy_quote": 76824.3995763 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.004674, "high": 0.004786, "low": 0.004637, "close": 0.004752, "volume": 27282403.2, "close_time": 1762829999999, "quote_volume": 128375.4262314, "trades": 2787, "taker_buy_base": 13451112.1, "taker_buy_quote": 63299.9869071 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.004751, "high": 0.00479, "low": 0.004734, "close": 0.004744, "volume": 16346569.9, "close_time": 1762833599999, "quote_volume": 77822.7907507, "trades": 1856, "taker_buy_base": 8648822.2, "taker_buy_quote": 41167.0302 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.004743, "high": 0.004787, "low": 0.004676, "close": 0.004681, "volume": 24571571.1, "close_time": 1762837199999, "quote_volume": 116414.9271903, "trades": 2221, "taker_buy_base": 14117416.8, "taker_buy_quote": 66924.015211 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.004682, "high": 0.004685, "low": 0.004613, "close": 0.004615, "volume": 25604670.5, "close_time": 1762840799999, "quote_volume": 118819.3447819, "trades": 2329, "taker_buy_base": 11278708.8, "taker_buy_quote": 52351.3750448 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.004616, "high": 0.004634, "low": 0.004573, "close": 0.004619, "volume": 27369404.5, "close_time": 1762844399999, "quote_volume": 125980.6914623, "trades": 2032, "taker_buy_base": 12519284.2, "taker_buy_quote": 57631.5239067 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.004617, "high": 0.004617, "low": 0.004486, "close": 0.004486, "volume": 47609957.5, "close_time": 1762847999999, "quote_volume": 216873.7625085, "trades": 3069, "taker_buy_base": 18164718.6, "taker_buy_quote": 82732.9461691 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.004488, "high": 0.004574, "low": 0.004484, "close": 0.004568, "volume": 31606517.5, "close_time": 1762851599999, "quote_volume": 143311.2359882, "trades": 2571, "taker_buy_base": 17347626.4, "taker_buy_quote": 78626.9508395 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.004567, "high": 0.004602, "low": 0.004532, "close": 0.004533, "volume": 11918847.7, "close_time": 1762855199999, "quote_volume": 54487.8697382, "trades": 1377, "taker_buy_base": 5779278.2, "taker_buy_quote": 26413.789191 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.004532, "high": 0.004573, "low": 0.004526, "close": 0.004549, "volume": 19779997.8, "close_time": 1762858799999, "quote_volume": 89982.4359631, "trades": 1147, "taker_buy_base": 9880086.0, "taker_buy_quote": 44935.0420783 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.00455, "high": 0.004585, "low": 0.004532, "close": 0.004557, "volume": 11222262.3, "close_time": 1762862399999, "quote_volume": 51187.7535949, "trades": 1124, "taker_buy_base": 4982583.1, "taker_buy_quote": 22733.7886389 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.004558, "high": 0.00459, "low": 0.004513, "close": 0.004522, "volume": 24048226.5, "close_time": 1762865999999, "quote_volume": 109268.1648593, "trades": 1691, "taker_buy_base": 9213835.2, "taker_buy_quote": 41907.929751 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.004523, "high": 0.004567, "low": 0.00448, "close": 0.004489, "volume": 23983511.2, "close_time": 1762869599999, "quote_volume": 108386.932898, "trades": 1896, "taker_buy_base": 11640785.6, "taker_buy_quote": 52624.9911295 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.004488, "high": 0.004535, "low": 0.004445, "close": 0.00453, "volume": 27987217.7, "close_time": 1762873199999, "quote_volume": 125330.0293434, "trades": 2691, "taker_buy_base": 14193406.8, "taker_buy_quote": 63574.0604371 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.004529, "high": 0.004529, "low": 0.004448, "close": 0.004486, "volume": 17806833.4, "close_time": 1762876799999, "quote_volume": 79857.6357102, "trades": 2267, "taker_buy_base": 8723355.0, "taker_buy_quote": 39112.3502642 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.004486, "high": 0.004591, "low": 0.004468, "close": 0.004531, "volume": 43970039.7, "close_time": 1762880399999, "quote_volume": 199655.6649501, "trades": 3368, "taker_buy_base": 20508592.1, "taker_buy_quote": 93056.128137 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.004532, "high": 0.004575, "low": 0.004467, "close": 0.004501, "volume": 21072577.8, "close_time": 1762883999999, "quote_volume": 95317.51615, "trades": 1786, "taker_buy_base": 9335300.6, "taker_buy_quote": 42195.9885126 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.0045, "high": 0.004512, "low": 0.004435, "close": 0.004465, "volume": 22245760.0, "close_time": 1762887599999, "quote_volume": 99479.1356723, "trades": 2153, "taker_buy_base": 12843327.5, "taker_buy_quote": 57420.3375334 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.004464, "high": 0.004466, "low": 0.004397, "close": 0.004408, "volume": 19385021.5, "close_time": 1762891199999, "quote_volume": 85951.2864782, "trades": 1741, "taker_buy_base": 10078229.6, "taker_buy_quote": 44695.8225571 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.004407, "high": 0.00442, "low": 0.004354, "close": 0.00437, "volume": 22354254.5, "close_time": 1762894799999, "quote_volume": 97924.6337067, "trades": 2192, "taker_buy_base": 11688949.2, "taker_buy_quote": 51212.1847744 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.004371, "high": 0.004392, "low": 0.004339, "close": 0.004352, "volume": 10443619.9, "close_time": 1762898399999, "quote_volume": 45635.5614341, "trades": 1150, "taker_buy_base": 3817284.5, "taker_buy_quote": 16667.2462621 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.004351, "high": 0.004378, "low": 0.004303, "close": 0.004364, "volume": 23326988.9, "close_time": 1762901999999, "quote_volume": 101463.668677, "trades": 1030, "taker_buy_base": 8008209.1, "taker_buy_quote": 34807.6757389 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.004363, "high": 0.004364, "low": 0.004281, "close": 0.004294, "volume": 22358276.8, "close_time": 1762905599999, "quote_volume": 96650.8660768, "trades": 1285, "taker_buy_base": 10018382.6, "taker_buy_quote": 43331.6952759 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.004295, "high": 0.004336, "low": 0.004265, "close": 0.00429, "volume": 25438633.8, "close_time": 1762909199999, "quote_volume": 109777.1241131, "trades": 2034, "taker_buy_base": 10843658.2, "taker_buy_quote": 46754.951158 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.004289, "high": 0.004377, "low": 0.004287, "close": 0.00435, "volume": 26995964.0, "close_time": 1762912799999, "quote_volume": 117416.2367344, "trades": 2320, "taker_buy_base": 11926452.3, "taker_buy_quote": 51904.3422986 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.004349, "high": 0.004381, "low": 0.004323, "close": 0.004362, "volume": 16022529.0, "close_time": 1762916399999, "quote_volume": 69717.7915909, "trades": 1447, "taker_buy_base": 8430545.7, "taker_buy_quote": 36682.0505369 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.004361, "high": 0.004405, "low": 0.004356, "close": 0.004391, "volume": 9408149.6, "close_time": 1762919999999, "quote_volume": 41247.7796458, "trades": 998, "taker_buy_base": 4647144.1, "taker_buy_quote": 20388.2683708 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.004392, "high": 0.004404, "low": 0.004379, "close": 0.004402, "volume": 4902832.2, "close_time": 1762923599999, "quote_volume": 21544.9680557, "trades": 545, "taker_buy_base": 1957645.2, "taker_buy_quote": 8605.1128124 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.004403, "high": 0.004435, "low": 0.004395, "close": 0.004412, "volume": 8095177.3, "close_time": 1762927199999, "quote_volume": 35733.1179642, "trades": 760, "taker_buy_base": 4758756.5, "taker_buy_quote": 21000.1696351 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.00441, "high": 0.00445, "low": 0.004404, "close": 0.004404, "volume": 6478797.9, "close_time": 1762930799999, "quote_volume": 28675.7969834, "trades": 742, "taker_buy_base": 3311318.5, "taker_buy_quote": 14658.3146377 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.004403, "high": 0.004414, "low": 0.004361, "close": 0.00437, "volume": 10000900.1, "close_time": 1762934399999, "quote_volume": 43890.0001371, "trades": 974, "taker_buy_base": 5052359.7, "taker_buy_quote": 22175.5522844 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.004371, "high": 0.004474, "low": 0.00437, "close": 0.004443, "volume": 18817628.1, "close_time": 1762937999999, "quote_volume": 83313.4043722, "trades": 1312, "taker_buy_base": 9026185.8, "taker_buy_quote": 39920.7577646 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.004442, "high": 0.004469, "low": 0.004436, "close": 0.004442, "volume": 13939579.8, "close_time": 1762941599999, "quote_volume": 62069.414053, "trades": 818, "taker_buy_base": 4764986.7, "taker_buy_quote": 21208.3434686 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.004443, "high": 0.004484, "low": 0.004407, "close": 0.004465, "volume": 53460616.7, "close_time": 1762945199999, "quote_volume": 237607.1804421, "trades": 1608, "taker_buy_base": 19916554.4, "taker_buy_quote": 88621.8265954 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.004464, "high": 0.004487, "low": 0.00446, "close": 0.004465, "volume": 14033514.7, "close_time": 1762948799999, "quote_volume": 62820.7424717, "trades": 981, "taker_buy_base": 6711972.8, "taker_buy_quote": 30034.6678566 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.004466, "high": 0.004519, "low": 0.004458, "close": 0.004495, "volume": 17800444.7, "close_time": 1762952399999, "quote_volume": 79882.3486447, "trades": 1066, "taker_buy_base": 8746053.3, "taker_buy_quote": 39242.4645204 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.004496, "high": 0.004575, "low": 0.004482, "close": 0.004575, "volume": 19101103.5, "close_time": 1762955999999, "quote_volume": 86574.6338483, "trades": 1431, "taker_buy_base": 10485064.0, "taker_buy_quote": 47534.3689539 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.004575, "high": 0.004578, "low": 0.004394, "close": 0.004441, "volume": 63105163.5, "close_time": 1762959599999, "quote_volume": 282693.1567219, "trades": 3578, "taker_buy_base": 31470534.9, "taker_buy_quote": 141093.8790014 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.00444, "high": 0.004484, "low": 0.004313, "close": 0.004331, "volume": 51529922.7, "close_time": 1762963199999, "quote_volume": 227185.2232608, "trades": 4560, "taker_buy_base": 24622404.0, "taker_buy_quote": 108478.5820938 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.00433, "high": 0.004341, "low": 0.004191, "close": 0.004199, "volume": 67003183.5, "close_time": 1762966799999, "quote_volume": 283953.4385796, "trades": 5242, "taker_buy_base": 35921137.9, "taker_buy_quote": 152065.3298778 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.004198, "high": 0.00427, "low": 0.004148, "close": 0.00422, "volume": 52411053.6, "close_time": 1762970399999, "quote_volume": 220796.9898532, "trades": 3833, "taker_buy_base": 26979272.0, "taker_buy_quote": 113780.7404148 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.004221, "high": 0.004259, "low": 0.004192, "close": 0.004196, "volume": 24322031.3, "close_time": 1762973999999, "quote_volume": 102804.1004516, "trades": 1870, "taker_buy_base": 13205440.4, "taker_buy_quote": 55800.7534431 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.004195, "high": 0.004207, "low": 0.004123, "close": 0.004183, "volume": 33372788.7, "close_time": 1762977599999, "quote_volume": 139100.7392236, "trades": 2122, "taker_buy_base": 19446162.5, "taker_buy_quote": 81044.1088708 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.004182, "high": 0.004258, "low": 0.004169, "close": 0.004233, "volume": 18229939.0, "close_time": 1762981199999, "quote_volume": 77084.6003911, "trades": 1337, "taker_buy_base": 9588899.7, "taker_buy_quote": 40558.457722 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.004232, "high": 0.004255, "low": 0.004227, "close": 0.004251, "volume": 10878779.6, "close_time": 1762984799999, "quote_volume": 46176.0135833, "trades": 753, "taker_buy_base": 6470432.2, "taker_buy_quote": 27464.4464332 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.00425, "high": 0.004266, "low": 0.004225, "close": 0.004266, "volume": 13627316.4, "close_time": 1762988399999, "quote_volume": 57862.4970105, "trades": 602, "taker_buy_base": 6690048.3, "taker_buy_quote": 28393.8902058 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.004264, "high": 0.004264, "low": 0.004202, "close": 0.004217, "volume": 11236200.7, "close_time": 1762991999999, "quote_volume": 47395.7043142, "trades": 634, "taker_buy_base": 4105522.4, "taker_buy_quote": 17303.8898322 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.004217, "high": 0.004274, "low": 0.004209, "close": 0.004237, "volume": 15921427.7, "close_time": 1762995599999, "quote_volume": 67537.4610634, "trades": 1415, "taker_buy_base": 6957519.4, "taker_buy_quote": 29519.0763218 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.004237, "high": 0.004316, "low": 0.004233, "close": 0.004277, "volume": 35731508.7, "close_time": 1762999199999, "quote_volume": 152779.4760611, "trades": 2312, "taker_buy_base": 16011743.5, "taker_buy_quote": 68536.2915351 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.004277, "high": 0.004318, "low": 0.004267, "close": 0.004289, "volume": 22168635.0, "close_time": 1763002799999, "quote_volume": 95228.2847185, "trades": 1122, "taker_buy_base": 6885094.4, "taker_buy_quote": 29600.5753825 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.00429, "high": 0.00438, "low": 0.004221, "close": 0.004327, "volume": 61638570.9, "close_time": 1763006399999, "quote_volume": 265931.2493845, "trades": 3133, "taker_buy_base": 31096903.4, "taker_buy_quote": 134239.3780614 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.004328, "high": 0.004347, "low": 0.004289, "close": 0.004326, "volume": 33753273.1, "close_time": 1763009999999, "quote_volume": 145941.2443422, "trades": 2220, "taker_buy_base": 18908929.3, "taker_buy_quote": 81743.3339602 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.004326, "high": 0.00441, "low": 0.0043, "close": 0.00439, "volume": 32502859.6, "close_time": 1763013599999, "quote_volume": 141324.7107031, "trades": 1788, "taker_buy_base": 13404483.4, "taker_buy_quote": 58379.4942406 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.004391, "high": 0.004442, "low": 0.00439, "close": 0.004421, "volume": 23401052.0, "close_time": 1763017199999, "quote_volume": 103366.3543559, "trades": 1703, "taker_buy_base": 11047582.7, "taker_buy_quote": 48792.4730267 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.004422, "high": 0.004439, "low": 0.004364, "close": 0.004366, "volume": 32761058.3, "close_time": 1763020799999, "quote_volume": 144233.7662053, "trades": 1845, "taker_buy_base": 13871986.8, "taker_buy_quote": 61096.1641359 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.004367, "high": 0.004417, "low": 0.004357, "close": 0.004393, "volume": 12358240.5, "close_time": 1763024399999, "quote_volume": 54339.4931863, "trades": 1032, "taker_buy_base": 6060597.4, "taker_buy_quote": 26674.9793039 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.004394, "high": 0.004406, "low": 0.004336, "close": 0.004376, "volume": 22442876.9, "close_time": 1763027999999, "quote_volume": 97975.8490347, "trades": 1468, "taker_buy_base": 7886199.2, "taker_buy_quote": 34468.431801 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.004377, "high": 0.004422, "low": 0.004374, "close": 0.004384, "volume": 13701724.3, "close_time": 1763031599999, "quote_volume": 60226.7801993, "trades": 1083, "taker_buy_base": 7794595.9, "taker_buy_quote": 34264.176329 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.004383, "high": 0.004429, "low": 0.004375, "close": 0.004383, "volume": 29552378.6, "close_time": 1763035199999, "quote_volume": 129961.3330042, "trades": 1363, "taker_buy_base": 17750000.0, "taker_buy_quote": 78030.242413 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.004383, "high": 0.004419, "low": 0.004376, "close": 0.004411, "volume": 16511658.8, "close_time": 1763038799999, "quote_volume": 72554.9433449, "trades": 1338, "taker_buy_base": 8366505.3, "taker_buy_quote": 36764.9270375 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.00441, "high": 0.004413, "low": 0.004326, "close": 0.004361, "volume": 29953531.3, "close_time": 1763042399999, "quote_volume": 130808.3079255, "trades": 2143, "taker_buy_base": 13736058.0, "taker_buy_quote": 59927.2166952 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.00436, "high": 0.004426, "low": 0.004282, "close": 0.00439, "volume": 59400038.4, "close_time": 1763045999999, "quote_volume": 258871.9658679, "trades": 5009, "taker_buy_base": 29955683.9, "taker_buy_quote": 130468.62193 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.004389, "high": 0.004428, "low": 0.004264, "close": 0.004296, "volume": 75762179.2, "close_time": 1763049599999, "quote_volume": 327576.2106947, "trades": 6343, "taker_buy_base": 46404678.5, "taker_buy_quote": 200385.1978096 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.004294, "high": 0.004299, "low": 0.004191, "close": 0.0042, "volume": 31810284.9, "close_time": 1763053199999, "quote_volume": 134990.8123436, "trades": 3058, "taker_buy_base": 14916347.0, "taker_buy_quote": 63244.5750954 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.004201, "high": 0.004206, "low": 0.004054, "close": 0.004062, "volume": 57497144.5, "close_time": 1763056799999, "quote_volume": 237735.0504419, "trades": 4988, "taker_buy_base": 24198783.2, "taker_buy_quote": 100116.1358737 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.004062, "high": 0.004069, "low": 0.003993, "close": 0.004027, "volume": 53578192.2, "close_time": 1763060399999, "quote_volume": 216103.5788558, "trades": 5141, "taker_buy_base": 25840862.4, "taker_buy_quote": 104239.3166129 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.004028, "high": 0.00403, "low": 0.003928, "close": 0.00395, "volume": 84631861.2, "close_time": 1763063999999, "quote_volume": 336039.0689349, "trades": 6302, "taker_buy_base": 43437940.2, "taker_buy_quote": 172470.5742064 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.003949, "high": 0.00399, "low": 0.003908, "close": 0.003955, "volume": 32550232.0, "close_time": 1763067599999, "quote_volume": 128531.0411335, "trades": 3311, "taker_buy_base": 14927020.1, "taker_buy_quote": 58944.2559195 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.003954, "high": 0.003981, "low": 0.003916, "close": 0.003943, "volume": 23032728.2, "close_time": 1763071199999, "quote_volume": 90843.5464032, "trades": 1940, "taker_buy_base": 8009962.9, "taker_buy_quote": 31595.8065739 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.003942, "high": 0.004043, "low": 0.003934, "close": 0.004027, "volume": 26713092.4, "close_time": 1763074799999, "quote_volume": 106948.9567852, "trades": 997, "taker_buy_base": 13525712.9, "taker_buy_quote": 54180.3378315 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.004025, "high": 0.004078, "low": 0.004005, "close": 0.004024, "volume": 16086721.7, "close_time": 1763078399999, "quote_volume": 64981.5300534, "trades": 1144, "taker_buy_base": 6245878.1, "taker_buy_quote": 25253.7362742 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.004025, "high": 0.00405, "low": 0.003964, "close": 0.003978, "volume": 24724857.3, "close_time": 1763081999999, "quote_volume": 98896.0112912, "trades": 1995, "taker_buy_base": 13124842.4, "taker_buy_quote": 52484.278912 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.003977, "high": 0.004005, "low": 0.003946, "close": 0.003968, "volume": 22590236.9, "close_time": 1763085599999, "quote_volume": 89770.7419973, "trades": 2166, "taker_buy_base": 11088223.9, "taker_buy_quote": 44066.8007491 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.003969, "high": 0.004018, "low": 0.003963, "close": 0.003987, "volume": 28285762.1, "close_time": 1763089199999, "quote_volume": 112965.3602011, "trades": 1677, "taker_buy_base": 15546646.4, "taker_buy_quote": 62090.7624083 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.003987, "high": 0.00399, "low": 0.003926, "close": 0.003946, "volume": 20931685.8, "close_time": 1763092799999, "quote_volume": 82624.9538395, "trades": 1651, "taker_buy_base": 11055830.8, "taker_buy_quote": 43628.8088608 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.003945, "high": 0.003946, "low": 0.00378, "close": 0.00386, "volume": 138526672.4, "close_time": 1763096399999, "quote_volume": 533702.2228534, "trades": 5550, "taker_buy_base": 79472479.9, "taker_buy_quote": 305904.8115944 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.003857, "high": 0.003961, "low": 0.003856, "close": 0.003939, "volume": 48580937.1, "close_time": 1763099999999, "quote_volume": 189703.2707156, "trades": 2951, "taker_buy_base": 24148582.5, "taker_buy_quote": 94343.757833 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.00394, "high": 0.004022, "low": 0.003879, "close": 0.004018, "volume": 39775309.8, "close_time": 1763103599999, "quote_volume": 156535.3449881, "trades": 2659, "taker_buy_base": 20641117.7, "taker_buy_quote": 81174.4429705 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.004018, "high": 0.00409, "low": 0.003985, "close": 0.004038, "volume": 99154128.6, "close_time": 1763107199999, "quote_volume": 400312.4183025, "trades": 4116, "taker_buy_base": 41897197.2, "taker_buy_quote": 168880.351167 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.004039, "high": 0.004059, "low": 0.003999, "close": 0.004004, "volume": 63322280.4, "close_time": 1763110799999, "quote_volume": 255077.4381113, "trades": 2022, "taker_buy_base": 30996061.8, "taker_buy_quote": 124818.1592758 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.004003, "high": 0.004031, "low": 0.003917, "close": 0.00394, "volume": 71993104.4, "close_time": 1763114399999, "quote_volume": 284959.8864805, "trades": 3038, "taker_buy_base": 25648500.9, "taker_buy_quote": 101752.7984171 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.003941, "high": 0.00399, "low": 0.003941, "close": 0.003951, "volume": 14548865.3, "close_time": 1763117999999, "quote_volume": 57641.1596847, "trades": 1183, "taker_buy_base": 7469171.3, "taker_buy_quote": 29594.9449625 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.00395, "high": 0.003958, "low": 0.003891, "close": 0.003915, "volume": 35852822.4, "close_time": 1763121599999, "quote_volume": 140960.3010171, "trades": 1619, "taker_buy_base": 18816891.8, "taker_buy_quote": 74101.6291465 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.003913, "high": 0.003922, "low": 0.003798, "close": 0.003907, "volume": 113738807.4, "close_time": 1763125199999, "quote_volume": 438139.925632, "trades": 4888, "taker_buy_base": 55639566.5, "taker_buy_quote": 214075.581749 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.003908, "high": 0.003933, "low": 0.003829, "close": 0.00389, "volume": 44325861.4, "close_time": 1763128799999, "quote_volume": 171719.0385171, "trades": 2976, "taker_buy_base": 23911190.6, "taker_buy_quote": 92566.7398163 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.00389, "high": 0.003971, "low": 0.003827, "close": 0.003941, "volume": 66963410.0, "close_time": 1763132399999, "quote_volume": 262064.4423284, "trades": 4724, "taker_buy_base": 33094443.4, "taker_buy_quote": 129512.5423688 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.00394, "high": 0.003986, "low": 0.003891, "close": 0.003938, "volume": 38875835.8, "close_time": 1763135999999, "quote_volume": 152734.0805193, "trades": 3321, "taker_buy_base": 15821349.7, "taker_buy_quote": 62223.2433013 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.003939, "high": 0.003985, "low": 0.003909, "close": 0.003969, "volume": 25088494.2, "close_time": 1763139599999, "quote_volume": 99011.6140379, "trades": 1981, "taker_buy_base": 10695278.1, "taker_buy_quote": 42226.3984995 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.003969, "high": 0.003982, "low": 0.003877, "close": 0.00389, "volume": 14969659.3, "close_time": 1763143199999, "quote_volume": 58903.6155724, "trades": 1188, "taker_buy_base": 6684526.9, "taker_buy_quote": 26298.1976271 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.00389, "high": 0.003959, "low": 0.00388, "close": 0.003889, "volume": 15420943.0, "close_time": 1763146799999, "quote_volume": 60283.5639092, "trades": 1366, "taker_buy_base": 6088327.6, "taker_buy_quote": 23824.3577371 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.00389, "high": 0.00397, "low": 0.003878, "close": 0.003959, "volume": 14884075.7, "close_time": 1763150399999, "quote_volume": 58511.5129899, "trades": 1198, "taker_buy_base": 7137011.5, "taker_buy_quote": 28072.2603478 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.00396, "high": 0.003965, "low": 0.003788, "close": 0.003823, "volume": 35700794.8, "close_time": 1763153999999, "quote_volume": 137848.2508352, "trades": 2706, "taker_buy_base": 15199889.8, "taker_buy_quote": 58712.1180666 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.003824, "high": 0.003885, "low": 0.003804, "close": 0.003858, "volume": 17306577.1, "close_time": 1763157599999, "quote_volume": 66711.6460902, "trades": 1623, "taker_buy_base": 8851698.6, "taker_buy_quote": 34110.7404406 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.003857, "high": 0.003883, "low": 0.003816, "close": 0.003832, "volume": 30445562.2, "close_time": 1763161199999, "quote_volume": 117179.1668943, "trades": 911, "taker_buy_base": 14568058.1, "taker_buy_quote": 56057.0931386 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.003834, "high": 0.003838, "low": 0.003727, "close": 0.003795, "volume": 31076163.9, "close_time": 1763164799999, "quote_volume": 117456.840548, "trades": 2530, "taker_buy_base": 13650073.0, "taker_buy_quote": 51580.907841 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.003794, "high": 0.003868, "low": 0.003791, "close": 0.003863, "volume": 18906684.3, "close_time": 1763168399999, "quote_volume": 72562.8357993, "trades": 1842, "taker_buy_base": 8955450.9, "taker_buy_quote": 34359.5433785 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.003863, "high": 0.003931, "low": 0.003849, "close": 0.003909, "volume": 201682413.2, "close_time": 1763171999999, "quote_volume": 785072.8466757, "trades": 4805, "taker_buy_base": 102355769.4, "taker_buy_quote": 398327.2702462 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.003907, "high": 0.003952, "low": 0.003902, "close": 0.003952, "volume": 15727407.1, "close_time": 1763175599999, "quote_volume": 61818.8014579, "trades": 1134, "taker_buy_base": 7690569.4, "taker_buy_quote": 30234.0924796 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.003951, "high": 0.003968, "low": 0.003936, "close": 0.003954, "volume": 13044384.4, "close_time": 1763179199999, "quote_volume": 51563.8169458, "trades": 978, "taker_buy_base": 5318150.8, "taker_buy_quote": 21026.707275 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.003955, "high": 0.003973, "low": 0.003948, "close": 0.003955, "volume": 15142251.0, "close_time": 1763182799999, "quote_volume": 59982.5367236, "trades": 659, "taker_buy_base": 10778111.1, "taker_buy_quote": 42706.5603031 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.003956, "high": 0.00397, "low": 0.00394, "close": 0.003945, "volume": 13330715.4, "close_time": 1763186399999, "quote_volume": 52707.4985398, "trades": 875, "taker_buy_base": 6794330.4, "taker_buy_quote": 26854.4165289 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.003944, "high": 0.003957, "low": 0.003922, "close": 0.003924, "volume": 9511089.8, "close_time": 1763189999999, "quote_volume": 37481.6060313, "trades": 582, "taker_buy_base": 3045807.3, "taker_buy_quote": 12000.6478551 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.003924, "high": 0.003935, "low": 0.003897, "close": 0.003907, "volume": 6713006.3, "close_time": 1763193599999, "quote_volume": 26278.0797967, "trades": 627, "taker_buy_base": 3734003.2, "taker_buy_quote": 14621.8875871 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.003907, "high": 0.003907, "low": 0.003813, "close": 0.003828, "volume": 20908626.4, "close_time": 1763197199999, "quote_volume": 80524.1906163, "trades": 1353, "taker_buy_base": 9465533.3, "taker_buy_quote": 36429.8098156 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.003827, "high": 0.003874, "low": 0.003818, "close": 0.00384, "volume": 24270566.3, "close_time": 1763200799999, "quote_volume": 93434.0404899, "trades": 1336, "taker_buy_base": 9401530.3, "taker_buy_quote": 36195.6933983 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.00384, "high": 0.003858, "low": 0.003825, "close": 0.003858, "volume": 12333795.1, "close_time": 1763204399999, "quote_volume": 47377.9624294, "trades": 855, "taker_buy_base": 7631889.1, "taker_buy_quote": 29310.0194568 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.003857, "high": 0.003859, "low": 0.003818, "close": 0.003838, "volume": 7745125.4, "close_time": 1763207999999, "quote_volume": 29753.1065171, "trades": 658, "taker_buy_base": 2889164.0, "taker_buy_quote": 11101.1649151 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.003837, "high": 0.003875, "low": 0.003826, "close": 0.003866, "volume": 16486548.0, "close_time": 1763211599999, "quote_volume": 63609.8757692, "trades": 897, "taker_buy_base": 6286839.1, "taker_buy_quote": 24259.5402111 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.003865, "high": 0.00389, "low": 0.003847, "close": 0.003879, "volume": 8722907.2, "close_time": 1763215199999, "quote_volume": 33792.0682422, "trades": 834, "taker_buy_base": 3793219.5, "taker_buy_quote": 14685.2705828 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.003878, "high": 0.003889, "low": 0.003858, "close": 0.003887, "volume": 24191483.8, "close_time": 1763218799999, "quote_volume": 93807.2886443, "trades": 1064, "taker_buy_base": 11904211.3, "taker_buy_quote": 46161.8508385 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.003886, "high": 0.003886, "low": 0.00386, "close": 0.003871, "volume": 10845782.9, "close_time": 1763222399999, "quote_volume": 42037.0038258, "trades": 674, "taker_buy_base": 6694379.7, "taker_buy_quote": 25959.0483024 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.00387, "high": 0.003882, "low": 0.003842, "close": 0.003878, "volume": 21448126.2, "close_time": 1763225999999, "quote_volume": 82865.4678184, "trades": 1094, "taker_buy_base": 9916832.7, "taker_buy_quote": 38340.9170855 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.003878, "high": 0.003916, "low": 0.003862, "close": 0.003904, "volume": 13804469.8, "close_time": 1763229599999, "quote_volume": 53632.4661287, "trades": 1212, "taker_buy_base": 6649725.4, "taker_buy_quote": 25840.1336437 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.003905, "high": 0.003928, "low": 0.003901, "close": 0.003909, "volume": 9877742.0, "close_time": 1763233199999, "quote_volume": 38651.2565537, "trades": 677, "taker_buy_base": 4026474.5, "taker_buy_quote": 15759.6830212 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.003908, "high": 0.003915, "low": 0.003892, "close": 0.003903, "volume": 6149062.6, "close_time": 1763236799999, "quote_volume": 24009.0512868, "trades": 451, "taker_buy_base": 2998481.6, "taker_buy_quote": 11709.1335409 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.003904, "high": 0.003912, "low": 0.003859, "close": 0.003868, "volume": 10914092.1, "close_time": 1763240399999, "quote_volume": 42446.4873544, "trades": 700, "taker_buy_base": 5043814.6, "taker_buy_quote": 19621.1807745 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.003869, "high": 0.003907, "low": 0.003843, "close": 0.003852, "volume": 11401065.5, "close_time": 1763243999999, "quote_volume": 44195.4951753, "trades": 759, "taker_buy_base": 5359395.9, "taker_buy_quote": 20791.9318522 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.003851, "high": 0.00389, "low": 0.003847, "close": 0.00389, "volume": 6748820.2, "close_time": 1763247599999, "quote_volume": 26131.2543237, "trades": 347, "taker_buy_base": 3509831.8, "taker_buy_quote": 13591.9628012 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.003891, "high": 0.0039, "low": 0.003883, "close": 0.003884, "volume": 5373821.7, "close_time": 1763251199999, "quote_volume": 20902.1900606, "trades": 390, "taker_buy_base": 2116715.9, "taker_buy_quote": 8228.8592108 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.003885, "high": 0.0039, "low": 0.003816, "close": 0.003843, "volume": 12596564.2, "close_time": 1763254799999, "quote_volume": 48577.7230826, "trades": 926, "taker_buy_base": 4812215.5, "taker_buy_quote": 18542.0789531 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.003842, "high": 0.00385, "low": 0.003774, "close": 0.003828, "volume": 22064016.7, "close_time": 1763258399999, "quote_volume": 84016.8791854, "trades": 1865, "taker_buy_base": 11296914.2, "taker_buy_quote": 43018.5658114 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.003827, "high": 0.00389, "low": 0.003813, "close": 0.003883, "volume": 20575557.7, "close_time": 1763261999999, "quote_volume": 79351.9878962, "trades": 1345, "taker_buy_base": 9378508.1, "taker_buy_quote": 36181.7582396 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.003882, "high": 0.003901, "low": 0.003864, "close": 0.003874, "volume": 22648000.5, "close_time": 1763265599999, "quote_volume": 87737.7648537, "trades": 906, "taker_buy_base": 9697048.0, "taker_buy_quote": 37561.378463 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.003874, "high": 0.003882, "low": 0.003838, "close": 0.00386, "volume": 8130852.5, "close_time": 1763269199999, "quote_volume": 31416.3080007, "trades": 630, "taker_buy_base": 2985731.8, "taker_buy_quote": 11526.1386774 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.00386, "high": 0.003897, "low": 0.003859, "close": 0.003879, "volume": 8601767.9, "close_time": 1763272799999, "quote_volume": 33412.1790478, "trades": 738, "taker_buy_base": 4460985.4, "taker_buy_quote": 17328.871265 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.00388, "high": 0.003899, "low": 0.003867, "close": 0.00387, "volume": 12446820.2, "close_time": 1763276399999, "quote_volume": 48311.2648356, "trades": 639, "taker_buy_base": 4658431.9, "taker_buy_quote": 18097.2210199 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.003871, "high": 0.003898, "low": 0.003868, "close": 0.003895, "volume": 10282990.2, "close_time": 1763279999999, "quote_volume": 39950.1710829, "trades": 608, "taker_buy_base": 5032521.7, "taker_buy_quote": 19549.8947153 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.003894, "high": 0.003899, "low": 0.00385, "close": 0.003867, "volume": 9576053.4, "close_time": 1763283599999, "quote_volume": 37045.6524011, "trades": 604, "taker_buy_base": 4628827.0, "taker_buy_quote": 17912.5239849 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.003867, "high": 0.0039, "low": 0.003848, "close": 0.003899, "volume": 16801012.2, "close_time": 1763287199999, "quote_volume": 65141.4303062, "trades": 933, "taker_buy_base": 8456251.8, "taker_buy_quote": 32772.1388141 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.003898, "high": 0.003899, "low": 0.003866, "close": 0.003866, "volume": 10940922.9, "close_time": 1763290799999, "quote_volume": 42480.4538458, "trades": 534, "taker_buy_base": 6117751.0, "taker_buy_quote": 23753.8583302 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.003867, "high": 0.003871, "low": 0.003752, "close": 0.003765, "volume": 39277132.4, "close_time": 1763294399999, "quote_volume": 148827.7956892, "trades": 2303, "taker_buy_base": 15830936.1, "taker_buy_quote": 59958.2234428 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.003766, "high": 0.003788, "low": 0.003738, "close": 0.003771, "volume": 22214923.3, "close_time": 1763297999999, "quote_volume": 83729.0119792, "trades": 1256, "taker_buy_base": 10836598.9, "taker_buy_quote": 40840.9486442 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.00377, "high": 0.003791, "low": 0.003724, "close": 0.00374, "volume": 33802988.4, "close_time": 1763301599999, "quote_volume": 127036.1976066, "trades": 1333, "taker_buy_base": 14600156.7, "taker_buy_quote": 54856.5628164 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.003742, "high": 0.003786, "low": 0.003727, "close": 0.00377, "volume": 24646989.2, "close_time": 1763305199999, "quote_volume": 92600.3982719, "trades": 1290, "taker_buy_base": 12197105.7, "taker_buy_quote": 45844.3334227 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.003771, "high": 0.003771, "low": 0.003666, "close": 0.003672, "volume": 48738811.4, "close_time": 1763308799999, "quote_volume": 181049.5289967, "trades": 2240, "taker_buy_base": 21903660.9, "taker_buy_quote": 81410.0486695 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.003671, "high": 0.00371, "low": 0.003622, "close": 0.003632, "volume": 28655113.3, "close_time": 1763312399999, "quote_volume": 104939.1984505, "trades": 2472, "taker_buy_base": 12934207.3, "taker_buy_quote": 47420.3282309 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.003634, "high": 0.003659, "low": 0.003575, "close": 0.003629, "volume": 39418504.4, "close_time": 1763315999999, "quote_volume": 142647.4831648, "trades": 2843, "taker_buy_base": 21439034.1, "taker_buy_quote": 77588.4237208 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.003628, "high": 0.003703, "low": 0.003592, "close": 0.003604, "volume": 40791537.8, "close_time": 1763319599999, "quote_volume": 148549.4860079, "trades": 3234, "taker_buy_base": 18162222.4, "taker_buy_quote": 66186.1981013 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.003604, "high": 0.003674, "low": 0.003603, "close": 0.003622, "volume": 22618338.4, "close_time": 1763323199999, "quote_volume": 82276.0218525, "trades": 1663, "taker_buy_base": 13115728.0, "taker_buy_quote": 47693.6095511 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.003623, "high": 0.003664, "low": 0.003613, "close": 0.003613, "volume": 8337646.8, "close_time": 1763326799999, "quote_volume": 30325.5436971, "trades": 814, "taker_buy_base": 3997130.7, "taker_buy_quote": 14549.3726255 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.003613, "high": 0.00362, "low": 0.003569, "close": 0.003598, "volume": 23399048.3, "close_time": 1763330399999, "quote_volume": 84049.9517521, "trades": 1628, "taker_buy_base": 11936785.2, "taker_buy_quote": 42876.347184 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.003597, "high": 0.003653, "low": 0.003559, "close": 0.003638, "volume": 22532721.0, "close_time": 1763333999999, "quote_volume": 81097.2744743, "trades": 1238, "taker_buy_base": 11689845.9, "taker_buy_quote": 42106.2721153 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.003639, "high": 0.003674, "low": 0.003558, "close": 0.003638, "volume": 30669097.3, "close_time": 1763337599999, "quote_volume": 111167.3686202, "trades": 2818, "taker_buy_base": 16123839.8, "taker_buy_quote": 58522.1180237 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.003639, "high": 0.003749, "low": 0.0036, "close": 0.003719, "volume": 156243313.4, "close_time": 1763341199999, "quote_volume": 577865.1721745, "trades": 5848, "taker_buy_base": 76418977.9, "taker_buy_quote": 282257.7584202 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.00372, "high": 0.003726, "low": 0.003669, "close": 0.003678, "volume": 15937881.0, "close_time": 1763344799999, "quote_volume": 58853.9973428, "trades": 1447, "taker_buy_base": 9678927.7, "taker_buy_quote": 35739.966096 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.003679, "high": 0.00371, "low": 0.003668, "close": 0.003692, "volume": 12367260.5, "close_time": 1763348399999, "quote_volume": 45637.890293, "trades": 986, "taker_buy_base": 6635362.9, "taker_buy_quote": 24479.379876 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.003693, "high": 0.00373, "low": 0.003692, "close": 0.003722, "volume": 9762832.4, "close_time": 1763351999999, "quote_volume": 36289.6428555, "trades": 815, "taker_buy_base": 5227516.0, "taker_buy_quote": 19431.4357663 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.003723, "high": 0.003763, "low": 0.003719, "close": 0.003734, "volume": 21967042.1, "close_time": 1763355599999, "quote_volume": 82092.2329416, "trades": 1358, "taker_buy_base": 13946674.9, "taker_buy_quote": 52153.0268444 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.003735, "high": 0.003762, "low": 0.003731, "close": 0.003747, "volume": 13172456.9, "close_time": 1763359199999, "quote_volume": 49338.7561862, "trades": 936, "taker_buy_base": 5853865.7, "taker_buy_quote": 21926.6175677 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.003749, "high": 0.003799, "low": 0.003748, "close": 0.003788, "volume": 26498150.5, "close_time": 1763362799999, "quote_volume": 100085.3100131, "trades": 1593, "taker_buy_base": 14185631.0, "taker_buy_quote": 53579.6836449 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.003789, "high": 0.003813, "low": 0.003779, "close": 0.003801, "volume": 8165630.4, "close_time": 1763366399999, "quote_volume": 31023.7947286, "trades": 859, "taker_buy_base": 2846766.6, "taker_buy_quote": 10816.023719 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.003801, "high": 0.003826, "low": 0.003794, "close": 0.003796, "volume": 13455967.7, "close_time": 1763369999999, "quote_volume": 51259.3190313, "trades": 924, "taker_buy_base": 6172801.1, "taker_buy_quote": 23535.0636876 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.003797, "high": 0.003835, "low": 0.003792, "close": 0.003815, "volume": 12759019.6, "close_time": 1763373599999, "quote_volume": 48720.2717658, "trades": 872, "taker_buy_base": 7097410.9, "taker_buy_quote": 27095.1230331 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.003816, "high": 0.003837, "low": 0.00381, "close": 0.003822, "volume": 10771823.2, "close_time": 1763377199999, "quote_volume": 41193.1973665, "trades": 674, "taker_buy_base": 5437658.8, "taker_buy_quote": 20810.4238738 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.003821, "high": 0.003842, "low": 0.0038, "close": 0.003833, "volume": 13269714.2, "close_time": 1763380799999, "quote_volume": 50674.9009437, "trades": 786, "taker_buy_base": 5387138.0, "taker_buy_quote": 20592.3891513 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.003832, "high": 0.003864, "low": 0.003801, "close": 0.003833, "volume": 39556477.5, "close_time": 1763384399999, "quote_volume": 151888.2492947, "trades": 2498, "taker_buy_base": 11980070.3, "taker_buy_quote": 46049.3676062 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.003834, "high": 0.003844, "low": 0.003685, "close": 0.003716, "volume": 65970795.7, "close_time": 1763387999999, "quote_volume": 249248.3618587, "trades": 4179, "taker_buy_base": 33915227.3, "taker_buy_quote": 128287.5186913 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.003716, "high": 0.003869, "low": 0.003678, "close": 0.003761, "volume": 55908625.9, "close_time": 1763391599999, "quote_volume": 210723.6571194, "trades": 6278, "taker_buy_base": 24962230.8, "taker_buy_quote": 94144.5667238 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.003762, "high": 0.003776, "low": 0.00369, "close": 0.003713, "volume": 40952711.1, "close_time": 1763395199999, "quote_volume": 152819.7042633, "trades": 4330, "taker_buy_base": 23240109.4, "taker_buy_quote": 86800.8895184 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.003712, "high": 0.003791, "low": 0.003653, "close": 0.003791, "volume": 41583100.5, "close_time": 1763398799999, "quote_volume": 154961.3336507, "trades": 3453, "taker_buy_base": 24515328.6, "taker_buy_quote": 91524.4295199 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.00379, "high": 0.003935, "low": 0.003632, "close": 0.003655, "volume": 392173443.6, "close_time": 1763402399999, "quote_volume": 1460733.4604758, "trades": 16992, "taker_buy_base": 193976253.8, "taker_buy_quote": 723060.0680279 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.003654, "high": 0.003688, "low": 0.003589, "close": 0.003608, "volume": 66504339.8, "close_time": 1763405999999, "quote_volume": 241284.2010579, "trades": 3871, "taker_buy_base": 36377302.7, "taker_buy_quote": 131993.1278386 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.003607, "high": 0.00362, "low": 0.003538, "close": 0.003574, "volume": 52891843.6, "close_time": 1763409599999, "quote_volume": 189156.7629363, "trades": 3406, "taker_buy_base": 26297156.5, "taker_buy_quote": 94040.7432962 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.003573, "high": 0.003617, "low": 0.003552, "close": 0.003601, "volume": 44132086.5, "close_time": 1763413199999, "quote_volume": 158242.6445863, "trades": 3305, "taker_buy_base": 21840300.7, "taker_buy_quote": 78337.4745331 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.003602, "high": 0.003627, "low": 0.003569, "close": 0.003598, "volume": 22582429.3, "close_time": 1763416799999, "quote_volume": 81236.0627156, "trades": 1543, "taker_buy_base": 13827692.1, "taker_buy_quote": 49766.6583009 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.003599, "high": 0.003645, "low": 0.00358, "close": 0.003626, "volume": 26488044.5, "close_time": 1763420399999, "quote_volume": 95829.40885, "trades": 768, "taker_buy_base": 12025864.3, "taker_buy_quote": 43548.9916087 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.003626, "high": 0.003643, "low": 0.003611, "close": 0.00364, "volume": 13250818.0, "close_time": 1763423999999, "quote_volume": 48046.6318194, "trades": 626, "taker_buy_base": 6806372.9, "taker_buy_quote": 24698.9717332 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.003641, "high": 0.003661, "low": 0.003574, "close": 0.003648, "volume": 30817361.1, "close_time": 1763427599999, "quote_volume": 111672.0692429, "trades": 2073, "taker_buy_base": 15711583.9, "taker_buy_quote": 56905.217429 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.003649, "high": 0.003669, "low": 0.003634, "close": 0.003653, "volume": 11910458.5, "close_time": 1763431199999, "quote_volume": 43503.4552741, "trades": 1348, "taker_buy_base": 5503607.8, "taker_buy_quote": 20098.0614278 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.003652, "high": 0.003703, "low": 0.003601, "close": 0.003622, "volume": 42613298.7, "close_time": 1763434799999, "quote_volume": 155498.9651865, "trades": 2345, "taker_buy_base": 21417728.0, "taker_buy_quote": 78168.7164482 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.003623, "high": 0.003718, "low": 0.003573, "close": 0.003678, "volume": 84605202.7, "close_time": 1763438399999, "quote_volume": 310075.776533, "trades": 3502, "taker_buy_base": 36325001.3, "taker_buy_quote": 132923.0280279 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.003678, "high": 0.003697, "low": 0.003611, "close": 0.003688, "volume": 35315077.3, "close_time": 1763441999999, "quote_volume": 129159.9518687, "trades": 2376, "taker_buy_base": 17901708.3, "taker_buy_quote": 65500.9263343 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.003689, "high": 0.003717, "low": 0.003649, "close": 0.003664, "volume": 18697360.7, "close_time": 1763445599999, "quote_volume": 68872.3707012, "trades": 1437, "taker_buy_base": 9193405.5, "taker_buy_quote": 33904.5743257 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.003664, "high": 0.003664, "low": 0.003602, "close": 0.003607, "volume": 34659587.3, "close_time": 1763449199999, "quote_volume": 126274.0421957, "trades": 1473, "taker_buy_base": 22496670.1, "taker_buy_quote": 81993.6958902 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.003607, "high": 0.00367, "low": 0.003584, "close": 0.003661, "volume": 42534887.0, "close_time": 1763452799999, "quote_volume": 154319.7053792, "trades": 2246, "taker_buy_base": 18772719.0, "taker_buy_quote": 68232.9146671 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.003661, "high": 0.003715, "low": 0.003657, "close": 0.00368, "volume": 31177500.6, "close_time": 1763456399999, "quote_volume": 114787.2444036, "trades": 1182, "taker_buy_base": 13775627.8, "taker_buy_quote": 50724.4831598 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.00368, "high": 0.003703, "low": 0.003658, "close": 0.003694, "volume": 21088630.4, "close_time": 1763459999999, "quote_volume": 77530.9212023, "trades": 1445, "taker_buy_base": 9944040.3, "taker_buy_quote": 36549.7230087 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.003696, "high": 0.003713, "low": 0.003673, "close": 0.003713, "volume": 8966877.7, "close_time": 1763463599999, "quote_volume": 33114.0375694, "trades": 768, "taker_buy_base": 4699591.1, "taker_buy_quote": 17343.776911 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.003711, "high": 0.003711, "low": 0.003675, "close": 0.003683, "volume": 10024135.5, "close_time": 1763467199999, "quote_volume": 36974.4422744, "trades": 719, "taker_buy_base": 4224704.2, "taker_buy_quote": 15574.8733318 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.003684, "high": 0.003702, "low": 0.003645, "close": 0.00369, "volume": 13312302.6, "close_time": 1763470799999, "quote_volume": 48921.2271537, "trades": 976, "taker_buy_base": 6832628.9, "taker_buy_quote": 25099.045249 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.003689, "high": 0.003689, "low": 0.003644, "close": 0.003669, "volume": 10869101.7, "close_time": 1763474399999, "quote_volume": 39827.0274338, "trades": 959, "taker_buy_base": 5681474.6, "taker_buy_quote": 20821.1668099 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.003668, "high": 0.00373, "low": 0.003656, "close": 0.003661, "volume": 38212124.0, "close_time": 1763477999999, "quote_volume": 140915.1757771, "trades": 3062, "taker_buy_base": 22263377.5, "taker_buy_quote": 82073.0783576 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.00366, "high": 0.003782, "low": 0.003638, "close": 0.003773, "volume": 65915159.9, "close_time": 1763481599999, "quote_volume": 246002.0259681, "trades": 3689, "taker_buy_base": 32605222.2, "taker_buy_quote": 121725.5022796 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.003774, "high": 0.003865, "low": 0.003761, "close": 0.003833, "volume": 42599119.4, "close_time": 1763485199999, "quote_volume": 162635.6088534, "trades": 2465, "taker_buy_base": 21619789.4, "taker_buy_quote": 82540.2125558 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.003834, "high": 0.003856, "low": 0.003801, "close": 0.003838, "volume": 16503565.7, "close_time": 1763488799999, "quote_volume": 63157.5519707, "trades": 1104, "taker_buy_base": 10270588.6, "taker_buy_quote": 39296.4973445 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.003839, "high": 0.003879, "low": 0.003839, "close": 0.003859, "volume": 16274783.1, "close_time": 1763492399999, "quote_volume": 62795.7712108, "trades": 957, "taker_buy_base": 8327183.4, "taker_buy_quote": 32131.5614342 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.00386, "high": 0.003872, "low": 0.003826, "close": 0.00384, "volume": 13057369.1, "close_time": 1763495999999, "quote_volume": 50257.3331819, "trades": 740, "taker_buy_base": 5013219.3, "taker_buy_quote": 19316.6842535 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.00384, "high": 0.003845, "low": 0.003794, "close": 0.003795, "volume": 12075549.7, "close_time": 1763499599999, "quote_volume": 46122.7245243, "trades": 782, "taker_buy_base": 5024620.1, "taker_buy_quote": 19218.2822359 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.003795, "high": 0.003796, "low": 0.00373, "close": 0.00373, "volume": 15419349.0, "close_time": 1763503199999, "quote_volume": 58079.3832685, "trades": 777, "taker_buy_base": 7460826.8, "taker_buy_quote": 28118.0073672 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.00373, "high": 0.003804, "low": 0.00373, "close": 0.003799, "volume": 15059714.8, "close_time": 1763506799999, "quote_volume": 56696.5841061, "trades": 615, "taker_buy_base": 8981035.6, "taker_buy_quote": 33791.1101949 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.003799, "high": 0.003804, "low": 0.003776, "close": 0.0038, "volume": 9429976.4, "close_time": 1763510399999, "quote_volume": 35757.7137415, "trades": 623, "taker_buy_base": 3698052.2, "taker_buy_quote": 14017.4680266 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.003801, "high": 0.003803, "low": 0.003733, "close": 0.003773, "volume": 17031604.0, "close_time": 1763513999999, "quote_volume": 64064.1707492, "trades": 1117, "taker_buy_base": 9222648.1, "taker_buy_quote": 34718.1195697 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.003774, "high": 0.003804, "low": 0.00375, "close": 0.003787, "volume": 19633891.1, "close_time": 1763517599999, "quote_volume": 74076.9956001, "trades": 1079, "taker_buy_base": 6902885.8, "taker_buy_quote": 26105.5479661 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.003788, "high": 0.00382, "low": 0.003781, "close": 0.00381, "volume": 16483921.1, "close_time": 1763521199999, "quote_volume": 62630.3547536, "trades": 993, "taker_buy_base": 8199115.5, "taker_buy_quote": 31162.9351126 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.00381, "high": 0.003834, "low": 0.00371, "close": 0.003716, "volume": 141242086.8, "close_time": 1763524799999, "quote_volume": 534491.2106189, "trades": 3041, "taker_buy_base": 59365067.5, "taker_buy_quote": 224100.5244627 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.003716, "high": 0.003736, "low": 0.003693, "close": 0.003696, "volume": 24787044.6, "close_time": 1763528399999, "quote_volume": 91979.9799492, "trades": 1468, "taker_buy_base": 11062622.1, "taker_buy_quote": 41042.2273778 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.003695, "high": 0.003702, "low": 0.003588, "close": 0.003627, "volume": 30586151.5, "close_time": 1763531999999, "quote_volume": 111392.2033798, "trades": 2076, "taker_buy_base": 14121092.2, "taker_buy_quote": 51352.289516 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.003628, "high": 0.003695, "low": 0.003615, "close": 0.003669, "volume": 35531164.3, "close_time": 1763535599999, "quote_volume": 129999.6321705, "trades": 2527, "taker_buy_base": 21651755.0, "taker_buy_quote": 79192.4393906 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.003668, "high": 0.003713, "low": 0.003664, "close": 0.003712, "volume": 16993030.7, "close_time": 1763539199999, "quote_volume": 62684.7354018, "trades": 1040, "taker_buy_base": 9530263.1, "taker_buy_quote": 35147.3914927 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.003711, "high": 0.003726, "low": 0.003685, "close": 0.00369, "volume": 18276777.7, "close_time": 1763542799999, "quote_volume": 67701.1051854, "trades": 543, "taker_buy_base": 9062031.1, "taker_buy_quote": 33563.7643426 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.00369, "high": 0.003704, "low": 0.003667, "close": 0.003702, "volume": 15131350.4, "close_time": 1763546399999, "quote_volume": 55745.7955528, "trades": 499, "taker_buy_base": 6483279.5, "taker_buy_quote": 23877.0566877 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.0037, "high": 0.003727, "low": 0.003697, "close": 0.003715, "volume": 6658724.5, "close_time": 1763549999999, "quote_volume": 24734.7112128, "trades": 284, "taker_buy_base": 2799425.0, "taker_buy_quote": 10404.0384031 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.003714, "high": 0.003732, "low": 0.003714, "close": 0.003727, "volume": 6365595.5, "close_time": 1763553599999, "quote_volume": 23705.0321362, "trades": 489, "taker_buy_base": 2486837.0, "taker_buy_quote": 9260.8292664 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.003725, "high": 0.003751, "low": 0.003725, "close": 0.003747, "volume": 8798982.8, "close_time": 1763557199999, "quote_volume": 32907.9627987, "trades": 694, "taker_buy_base": 3983510.0, "taker_buy_quote": 14902.1460512 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.003746, "high": 0.003752, "low": 0.003695, "close": 0.003697, "volume": 11137256.0, "close_time": 1763560799999, "quote_volume": 41444.546534, "trades": 1127, "taker_buy_base": 3841987.3, "taker_buy_quote": 14302.5562027 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.003698, "high": 0.003723, "low": 0.003647, "close": 0.003719, "volume": 22955245.4, "close_time": 1763564399999, "quote_volume": 84691.9581721, "trades": 2373, "taker_buy_base": 10083761.8, "taker_buy_quote": 37197.8918108 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.00372, "high": 0.003777, "low": 0.003613, "close": 0.003617, "volume": 43651215.6, "close_time": 1763567999999, "quote_volume": 161060.8507013, "trades": 3012, "taker_buy_base": 21652431.5, "taker_buy_quote": 79825.5579891 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.003616, "high": 0.00364, "low": 0.003533, "close": 0.003549, "volume": 35033040.6, "close_time": 1763571599999, "quote_volume": 125704.2018438, "trades": 2644, "taker_buy_base": 18385445.8, "taker_buy_quote": 65961.4049149 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.003548, "high": 0.003568, "low": 0.00348, "close": 0.003537, "volume": 39754609.4, "close_time": 1763575199999, "quote_volume": 140072.6359896, "trades": 2978, "taker_buy_base": 18241588.3, "taker_buy_quote": 64217.9205186 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.003536, "high": 0.003544, "low": 0.003451, "close": 0.003511, "volume": 49490007.2, "close_time": 1763578799999, "quote_volume": 172932.1827073, "trades": 2827, "taker_buy_base": 24020152.9, "taker_buy_quote": 83861.1109951 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.003512, "high": 0.003517, "low": 0.003455, "close": 0.003465, "volume": 31094702.6, "close_time": 1763582399999, "quote_volume": 108231.9267675, "trades": 2129, "taker_buy_base": 11587510.6, "taker_buy_quote": 40323.6465835 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.003466, "high": 0.003582, "low": 0.003459, "close": 0.003575, "volume": 70692502.8, "close_time": 1763585999999, "quote_volume": 248755.7137658, "trades": 2632, "taker_buy_base": 34300186.7, "taker_buy_quote": 120945.9859436 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.003574, "high": 0.003667, "low": 0.003558, "close": 0.003654, "volume": 48754701.0, "close_time": 1763589599999, "quote_volume": 176834.2981034, "trades": 2679, "taker_buy_base": 25860548.5, "taker_buy_quote": 93766.3553272 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.003653, "high": 0.003655, "low": 0.003605, "close": 0.003627, "volume": 9694631.2, "close_time": 1763593199999, "quote_volume": 35148.4497165, "trades": 489, "taker_buy_base": 3772724.5, "taker_buy_quote": 13690.5076466 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.003627, "high": 0.003681, "low": 0.003625, "close": 0.003672, "volume": 17781948.4, "close_time": 1763596799999, "quote_volume": 65199.8569606, "trades": 1150, "taker_buy_base": 9323191.1, "taker_buy_quote": 34179.1260827 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.003673, "high": 0.003677, "low": 0.003636, "close": 0.003637, "volume": 9233979.2, "close_time": 1763600399999, "quote_volume": 33786.6209412, "trades": 691, "taker_buy_base": 3634845.5, "taker_buy_quote": 13315.7786923 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.003636, "high": 0.003667, "low": 0.003634, "close": 0.00365, "volume": 8394713.0, "close_time": 1763603999999, "quote_volume": 30655.4912891, "trades": 702, "taker_buy_base": 4631478.4, "taker_buy_quote": 16912.4305953 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.00365, "high": 0.003678, "low": 0.003639, "close": 0.00365, "volume": 16054857.9, "close_time": 1763607599999, "quote_volume": 58678.169304, "trades": 967, "taker_buy_base": 8503007.0, "taker_buy_quote": 31089.7212081 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.003653, "high": 0.003661, "low": 0.003631, "close": 0.003634, "volume": 9717147.3, "close_time": 1763611199999, "quote_volume": 35411.2267696, "trades": 685, "taker_buy_base": 4885911.8, "taker_buy_quote": 17807.0205217 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.003634, "high": 0.003683, "low": 0.00362, "close": 0.003679, "volume": 12805789.3, "close_time": 1763614799999, "quote_volume": 46661.8041226, "trades": 744, "taker_buy_base": 7086391.4, "taker_buy_quote": 25832.8757076 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.00368, "high": 0.003683, "low": 0.003643, "close": 0.003657, "volume": 7660530.4, "close_time": 1763618399999, "quote_volume": 28036.1725417, "trades": 427, "taker_buy_base": 2330121.8, "taker_buy_quote": 8527.320447 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.003658, "high": 0.003674, "low": 0.003632, "close": 0.003656, "volume": 8778799.2, "close_time": 1763621999999, "quote_volume": 32112.1858333, "trades": 775, "taker_buy_base": 4955219.4, "taker_buy_quote": 18128.2485165 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.003656, "high": 0.003694, "low": 0.003656, "close": 0.003689, "volume": 15773024.5, "close_time": 1763625599999, "quote_volume": 58013.9333361, "trades": 1163, "taker_buy_base": 9711922.4, "taker_buy_quote": 35716.8057402 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.003688, "high": 0.003691, "low": 0.00367, "close": 0.003685, "volume": 6563539.8, "close_time": 1763629199999, "quote_volume": 24142.7910107, "trades": 417, "taker_buy_base": 3087547.4, "taker_buy_quote": 11357.7399481 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.003685, "high": 0.003693, "low": 0.003654, "close": 0.003662, "volume": 16373848.5, "close_time": 1763632799999, "quote_volume": 60115.4119977, "trades": 1020, "taker_buy_base": 5573994.9, "taker_buy_quote": 20465.236348 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.003661, "high": 0.003679, "low": 0.003643, "close": 0.003679, "volume": 10928597.5, "close_time": 1763636399999, "quote_volume": 40048.4368789, "trades": 716, "taker_buy_base": 5822222.4, "taker_buy_quote": 21325.9884243 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.003677, "high": 0.003689, "low": 0.003648, "close": 0.003684, "volume": 12281919.9, "close_time": 1763639999999, "quote_volume": 45065.1640016, "trades": 1035, "taker_buy_base": 5332856.9, "taker_buy_quote": 19565.9442194 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.003685, "high": 0.003768, "low": 0.003667, "close": 0.003766, "volume": 25842061.6, "close_time": 1763643599999, "quote_volume": 95869.7697427, "trades": 1772, "taker_buy_base": 12534812.3, "taker_buy_quote": 46447.0420211 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.003766, "high": 0.003771, "low": 0.003699, "close": 0.003707, "volume": 39554826.7, "close_time": 1763647199999, "quote_volume": 147793.9095111, "trades": 2454, "taker_buy_base": 19460586.3, "taker_buy_quote": 72708.8200566 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.003708, "high": 0.003743, "low": 0.003651, "close": 0.003702, "volume": 67438330.2, "close_time": 1763650799999, "quote_volume": 249205.4982042, "trades": 3391, "taker_buy_base": 29857182.1, "taker_buy_quote": 110349.0276849 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.003703, "high": 0.003705, "low": 0.003634, "close": 0.003638, "volume": 50930116.6, "close_time": 1763654399999, "quote_volume": 186536.8795602, "trades": 2676, "taker_buy_base": 26170083.1, "taker_buy_quote": 95830.1483779 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.003637, "high": 0.003642, "low": 0.003425, "close": 0.003448, "volume": 107234545.2, "close_time": 1763657999999, "quote_volume": 377263.5443423, "trades": 7621, "taker_buy_base": 49367969.8, "taker_buy_quote": 173655.923184 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.003448, "high": 0.003468, "low": 0.003374, "close": 0.003418, "volume": 68217292.2, "close_time": 1763661599999, "quote_volume": 232842.1506973, "trades": 4694, "taker_buy_base": 28993904.3, "taker_buy_quote": 98980.3686651 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.003417, "high": 0.003444, "low": 0.003371, "close": 0.00338, "volume": 51757159.9, "close_time": 1763665199999, "quote_volume": 176338.3253029, "trades": 3112, "taker_buy_base": 27586403.0, "taker_buy_quote": 94026.5359327 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.003379, "high": 0.003452, "low": 0.003347, "close": 0.003443, "volume": 27770058.5, "close_time": 1763668799999, "quote_volume": 94284.31204, "trades": 1889, "taker_buy_base": 15343480.1, "taker_buy_quote": 52035.1816669 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.003441, "high": 0.003454, "low": 0.003398, "close": 0.003425, "volume": 15343782.6, "close_time": 1763672399999, "quote_volume": 52559.2279625, "trades": 1294, "taker_buy_base": 9062008.5, "taker_buy_quote": 31033.7670753 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.003424, "high": 0.003498, "low": 0.003423, "close": 0.003486, "volume": 14891903.2, "close_time": 1763675999999, "quote_volume": 51683.556741, "trades": 1138, "taker_buy_base": 7169690.9, "taker_buy_quote": 24876.8195556 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.003486, "high": 0.003551, "low": 0.003485, "close": 0.003509, "volume": 46021382.4, "close_time": 1763679599999, "quote_volume": 162468.4075416, "trades": 1335, "taker_buy_base": 28148856.7, "taker_buy_quote": 99381.2445702 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.003508, "high": 0.003515, "low": 0.003446, "close": 0.003454, "volume": 37036896.7, "close_time": 1763683199999, "quote_volume": 128983.1251596, "trades": 1646, "taker_buy_base": 14019326.4, "taker_buy_quote": 48831.9070308 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.003454, "high": 0.003513, "low": 0.003453, "close": 0.003499, "volume": 16572230.6, "close_time": 1763686799999, "quote_volume": 57764.6204724, "trades": 1448, "taker_buy_base": 7369374.7, "taker_buy_quote": 25685.7837896 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.003502, "high": 0.003542, "low": 0.003483, "close": 0.003521, "volume": 32739711.0, "close_time": 1763690399999, "quote_volume": 115373.4453619, "trades": 1714, "taker_buy_base": 17589827.7, "taker_buy_quote": 61969.2854062 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.00352, "high": 0.003525, "low": 0.003408, "close": 0.003421, "volume": 27567423.4, "close_time": 1763693999999, "quote_volume": 95834.259101, "trades": 1913, "taker_buy_base": 12503537.8, "taker_buy_quote": 43475.0847264 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.00342, "high": 0.003488, "low": 0.003418, "close": 0.003453, "volume": 15696217.1, "close_time": 1763697599999, "quote_volume": 54298.0682574, "trades": 1458, "taker_buy_base": 7219630.1, "taker_buy_quote": 24972.8161353 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.003452, "high": 0.003465, "low": 0.003397, "close": 0.003458, "volume": 26433217.0, "close_time": 1763701199999, "quote_volume": 90911.2003461, "trades": 1765, "taker_buy_base": 11647705.0, "taker_buy_quote": 40049.0908789 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.003456, "high": 0.003477, "low": 0.00342, "close": 0.003432, "volume": 12807687.9, "close_time": 1763704799999, "quote_volume": 44101.4372922, "trades": 1186, "taker_buy_base": 5109374.2, "taker_buy_quote": 17618.1894006 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.003434, "high": 0.003454, "low": 0.003419, "close": 0.003432, "volume": 15624285.8, "close_time": 1763708399999, "quote_volume": 53717.549944, "trades": 1369, "taker_buy_base": 6893036.3, "taker_buy_quote": 23691.7130021 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.003431, "high": 0.003447, "low": 0.003075, "close": 0.00327, "volume": 186728799.1, "close_time": 1763711999999, "quote_volume": 603816.1490566, "trades": 8763, "taker_buy_base": 94170524.0, "taker_buy_quote": 303993.2857443 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.003271, "high": 0.003319, "low": 0.003244, "close": 0.003268, "volume": 32113544.9, "close_time": 1763715599999, "quote_volume": 105436.9963937, "trades": 2534, "taker_buy_base": 12386469.6, "taker_buy_quote": 40683.7737749 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.003269, "high": 0.003285, "low": 0.003179, "close": 0.003183, "volume": 29564831.2, "close_time": 1763719199999, "quote_volume": 95139.2964192, "trades": 2017, "taker_buy_base": 12561156.4, "taker_buy_quote": 40458.6577626 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.003184, "high": 0.003226, "low": 0.003158, "close": 0.003187, "volume": 50686325.4, "close_time": 1763722799999, "quote_volume": 162222.2196799, "trades": 2615, "taker_buy_base": 24940705.1, "taker_buy_quote": 79852.770386 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.003188, "high": 0.003219, "low": 0.003141, "close": 0.00315, "volume": 34846870.7, "close_time": 1763726399999, "quote_volume": 111244.2937271, "trades": 1611, "taker_buy_base": 22851254.2, "taker_buy_quote": 73007.5790672 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.003151, "high": 0.003281, "low": 0.003091, "close": 0.003253, "volume": 115118181.0, "close_time": 1763729999999, "quote_volume": 366573.9496117, "trades": 4828, "taker_buy_base": 56914290.9, "taker_buy_quote": 181127.1278622 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.003255, "high": 0.003288, "low": 0.003219, "close": 0.003266, "volume": 51568221.9, "close_time": 1763733599999, "quote_volume": 167984.4450458, "trades": 2763, "taker_buy_base": 24449668.5, "taker_buy_quote": 79526.3464188 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.003267, "high": 0.003349, "low": 0.003243, "close": 0.003322, "volume": 51204467.6, "close_time": 1763737199999, "quote_volume": 169469.8102097, "trades": 3166, "taker_buy_base": 27052721.1, "taker_buy_quote": 89505.8069559 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.003323, "high": 0.003329, "low": 0.003231, "close": 0.003258, "volume": 46544440.3, "close_time": 1763740799999, "quote_volume": 151953.9388387, "trades": 2664, "taker_buy_base": 22463117.9, "taker_buy_quote": 73318.942514 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.003259, "high": 0.003336, "low": 0.003205, "close": 0.003331, "volume": 47862480.8, "close_time": 1763744399999, "quote_volume": 155841.5308305, "trades": 3641, "taker_buy_base": 21929164.8, "taker_buy_quote": 71449.215666 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.003331, "high": 0.003369, "low": 0.003314, "close": 0.003327, "volume": 34534101.5, "close_time": 1763747999999, "quote_volume": 115610.4203989, "trades": 2323, "taker_buy_base": 16383873.7, "taker_buy_quote": 54772.5401998 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.003326, "high": 0.00336, "low": 0.003254, "close": 0.003335, "volume": 25252191.7, "close_time": 1763751599999, "quote_volume": 83506.5424267, "trades": 2035, "taker_buy_base": 12900335.7, "taker_buy_quote": 42644.885007 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.003335, "high": 0.00335, "low": 0.003284, "close": 0.003293, "volume": 9562268.8, "close_time": 1763755199999, "quote_volume": 31753.1403896, "trades": 968, "taker_buy_base": 3930292.3, "taker_buy_quote": 13043.7965861 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.003292, "high": 0.003294, "low": 0.003226, "close": 0.003261, "volume": 18811117.3, "close_time": 1763758799999, "quote_volume": 61343.2940011, "trades": 1738, "taker_buy_base": 10275024.7, "taker_buy_quote": 33480.6947364 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.003262, "high": 0.003325, "low": 0.003233, "close": 0.003308, "volume": 32457110.0, "close_time": 1763762399999, "quote_volume": 106412.1297268, "trades": 2094, "taker_buy_base": 19118258.9, "taker_buy_quote": 62608.8133713 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.003308, "high": 0.003323, "low": 0.003211, "close": 0.003217, "volume": 38801563.7, "close_time": 1763765999999, "quote_volume": 126981.2001957, "trades": 1504, "taker_buy_base": 21933738.8, "taker_buy_quote": 71741.2121402 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.003217, "high": 0.003319, "low": 0.003203, "close": 0.003315, "volume": 25639899.9, "close_time": 1763769599999, "quote_volume": 83659.4551238, "trades": 1650, "taker_buy_base": 11758412.8, "taker_buy_quote": 38370.0116529 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.003314, "high": 0.003327, "low": 0.00328, "close": 0.003304, "volume": 10619671.1, "close_time": 1763773199999, "quote_volume": 35114.9957413, "trades": 940, "taker_buy_base": 4219986.8, "taker_buy_quote": 13955.5098679 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.003303, "high": 0.003325, "low": 0.00329, "close": 0.003305, "volume": 13315224.4, "close_time": 1763776799999, "quote_volume": 44051.1143516, "trades": 901, "taker_buy_base": 5577880.6, "taker_buy_quote": 18445.2490439 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.003304, "high": 0.003305, "low": 0.003259, "close": 0.003281, "volume": 11974876.7, "close_time": 1763780399999, "quote_volume": 39223.7605828, "trades": 798, "taker_buy_base": 5296277.7, "taker_buy_quote": 17350.2392262 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.003281, "high": 0.0033, "low": 0.003261, "close": 0.003273, "volume": 6117110.0, "close_time": 1763783999999, "quote_volume": 20079.9858913, "trades": 539, "taker_buy_base": 2873034.4, "taker_buy_quote": 9429.8667862 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.003273, "high": 0.003279, "low": 0.003213, "close": 0.003258, "volume": 14739698.3, "close_time": 1763787599999, "quote_volume": 47754.1693885, "trades": 1328, "taker_buy_base": 6989463.0, "taker_buy_quote": 22639.1695502 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.003257, "high": 0.003263, "low": 0.003215, "close": 0.003233, "volume": 23177219.0, "close_time": 1763791199999, "quote_volume": 75150.5372237, "trades": 1594, "taker_buy_base": 11815017.5, "taker_buy_quote": 38308.9276598 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.003234, "high": 0.003266, "low": 0.003193, "close": 0.003255, "volume": 16710228.8, "close_time": 1763794799999, "quote_volume": 53791.3045498, "trades": 1291, "taker_buy_base": 7145680.5, "taker_buy_quote": 23011.1112182 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.003254, "high": 0.003257, "low": 0.00322, "close": 0.003243, "volume": 13369910.9, "close_time": 1763798399999, "quote_volume": 43272.1792991, "trades": 920, "taker_buy_base": 6551113.2, "taker_buy_quote": 21210.6615891 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.003243, "high": 0.003243, "low": 0.003172, "close": 0.003195, "volume": 26651420.7, "close_time": 1763801999999, "quote_volume": 85335.4606451, "trades": 1083, "taker_buy_base": 14897405.8, "taker_buy_quote": 47712.3092028 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.003195, "high": 0.003225, "low": 0.003167, "close": 0.003206, "volume": 17370677.9, "close_time": 1763805599999, "quote_volume": 55546.9900163, "trades": 1138, "taker_buy_base": 9131368.4, "taker_buy_quote": 29152.0844399 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.003206, "high": 0.003224, "low": 0.003173, "close": 0.003193, "volume": 10440410.5, "close_time": 1763809199999, "quote_volume": 33366.9308255, "trades": 804, "taker_buy_base": 5265377.0, "taker_buy_quote": 16818.0943701 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.003194, "high": 0.003249, "low": 0.003189, "close": 0.003231, "volume": 19047294.5, "close_time": 1763812799999, "quote_volume": 61543.7949011, "trades": 1023, "taker_buy_base": 9880698.2, "taker_buy_quote": 31931.716962 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.003231, "high": 0.003231, "low": 0.003177, "close": 0.003188, "volume": 11362817.0, "close_time": 1763816399999, "quote_volume": 36324.9135107, "trades": 770, "taker_buy_base": 5658467.7, "taker_buy_quote": 18080.804404 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.003188, "high": 0.003215, "low": 0.003171, "close": 0.00321, "volume": 22940356.7, "close_time": 1763819999999, "quote_volume": 73142.6532814, "trades": 1142, "taker_buy_base": 10190161.1, "taker_buy_quote": 32521.6736191 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.003211, "high": 0.003269, "low": 0.003211, "close": 0.003256, "volume": 15666719.0, "close_time": 1763823599999, "quote_volume": 50867.4985328, "trades": 1364, "taker_buy_base": 8217806.7, "taker_buy_quote": 26686.5368003 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.003257, "high": 0.003264, "low": 0.00321, "close": 0.003231, "volume": 11531985.0, "close_time": 1763827199999, "quote_volume": 37310.5872151, "trades": 948, "taker_buy_base": 6230191.5, "taker_buy_quote": 20144.1891575 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.003231, "high": 0.003267, "low": 0.003225, "close": 0.003261, "volume": 10089223.5, "close_time": 1763830799999, "quote_volume": 32792.1664541, "trades": 710, "taker_buy_base": 4343803.4, "taker_buy_quote": 14108.7143404 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.00326, "high": 0.003261, "low": 0.00323, "close": 0.003235, "volume": 9600701.7, "close_time": 1763834399999, "quote_volume": 31149.0631613, "trades": 604, "taker_buy_base": 4223885.7, "taker_buy_quote": 13700.5351555 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.003234, "high": 0.003243, "low": 0.003218, "close": 0.003235, "volume": 4752023.0, "close_time": 1763837999999, "quote_volume": 15346.2595178, "trades": 527, "taker_buy_base": 2466805.5, "taker_buy_quote": 7968.8687054 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.003235, "high": 0.003244, "low": 0.003202, "close": 0.003215, "volume": 17013138.5, "close_time": 1763841599999, "quote_volume": 54695.8192035, "trades": 711, "taker_buy_base": 7329568.9, "taker_buy_quote": 23577.8775138 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.003215, "high": 0.00323, "low": 0.003184, "close": 0.003197, "volume": 9861927.7, "close_time": 1763845199999, "quote_volume": 31592.3683495, "trades": 580, "taker_buy_base": 3709081.1, "taker_buy_quote": 11873.7993548 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.003196, "high": 0.003215, "low": 0.003194, "close": 0.003215, "volume": 3079135.7, "close_time": 1763848799999, "quote_volume": 9872.5435461, "trades": 281, "taker_buy_base": 1720750.7, "taker_buy_quote": 5515.5869351 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.003215, "high": 0.003284, "low": 0.003205, "close": 0.003272, "volume": 19402928.6, "close_time": 1763852399999, "quote_volume": 62942.335441, "trades": 605, "taker_buy_base": 10834901.7, "taker_buy_quote": 35196.9292721 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.00327, "high": 0.003273, "low": 0.003233, "close": 0.003249, "volume": 7452019.2, "close_time": 1763855999999, "quote_volume": 24216.5057312, "trades": 484, "taker_buy_base": 4526680.0, "taker_buy_quote": 14716.9551891 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.003248, "high": 0.003264, "low": 0.003235, "close": 0.003247, "volume": 9358996.2, "close_time": 1763859599999, "quote_volume": 30431.940566, "trades": 578, "taker_buy_base": 4327690.1, "taker_buy_quote": 14075.6048286 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.003248, "high": 0.003292, "low": 0.003247, "close": 0.003261, "volume": 22376158.0, "close_time": 1763863199999, "quote_volume": 73160.0704642, "trades": 908, "taker_buy_base": 7920905.7, "taker_buy_quote": 25909.6432044 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.003262, "high": 0.003296, "low": 0.003251, "close": 0.003265, "volume": 14104282.3, "close_time": 1763866799999, "quote_volume": 46212.7817333, "trades": 843, "taker_buy_base": 7566922.1, "taker_buy_quote": 24809.9386535 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.003264, "high": 0.00327, "low": 0.003247, "close": 0.003269, "volume": 4221650.1, "close_time": 1763870399999, "quote_volume": 13754.278909, "trades": 293, "taker_buy_base": 2414213.7, "taker_buy_quote": 7866.5585156 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.00327, "high": 0.003314, "low": 0.003264, "close": 0.003287, "volume": 27723150.4, "close_time": 1763873999999, "quote_volume": 91168.7513228, "trades": 1022, "taker_buy_base": 12240093.3, "taker_buy_quote": 40271.5963675 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.003288, "high": 0.003296, "low": 0.003276, "close": 0.003292, "volume": 8645910.4, "close_time": 1763877599999, "quote_volume": 28407.8109191, "trades": 388, "taker_buy_base": 3924441.2, "taker_buy_quote": 12896.138688 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.003292, "high": 0.003292, "low": 0.003255, "close": 0.00326, "volume": 20734133.9, "close_time": 1763881199999, "quote_volume": 67890.8427866, "trades": 640, "taker_buy_base": 7636506.8, "taker_buy_quote": 24995.1826585 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.003259, "high": 0.00326, "low": 0.003223, "close": 0.003244, "volume": 16404195.7, "close_time": 1763884799999, "quote_volume": 53165.9128939, "trades": 644, "taker_buy_base": 8292783.6, "taker_buy_quote": 26876.8689727 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.003243, "high": 0.003254, "low": 0.00324, "close": 0.003253, "volume": 9695191.3, "close_time": 1763888399999, "quote_volume": 31487.3716617, "trades": 485, "taker_buy_base": 5796143.2, "taker_buy_quote": 18826.4753548 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.003253, "high": 0.003266, "low": 0.003238, "close": 0.003259, "volume": 16136857.9, "close_time": 1763891999999, "quote_volume": 52439.0222862, "trades": 648, "taker_buy_base": 10588286.2, "taker_buy_quote": 34398.9869039 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.003257, "high": 0.003257, "low": 0.00323, "close": 0.003244, "volume": 6670473.2, "close_time": 1763895599999, "quote_volume": 21619.8244842, "trades": 363, "taker_buy_base": 3213634.9, "taker_buy_quote": 10412.9009319 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.003243, "high": 0.003248, "low": 0.003215, "close": 0.003245, "volume": 20253628.9, "close_time": 1763899199999, "quote_volume": 65501.8849036, "trades": 623, "taker_buy_base": 9510687.1, "taker_buy_quote": 30787.4541629 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.003245, "high": 0.003283, "low": 0.003243, "close": 0.003259, "volume": 15282664.8, "close_time": 1763902799999, "quote_volume": 49856.182176, "trades": 684, "taker_buy_base": 6524458.7, "taker_buy_quote": 21313.0129647 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.003261, "high": 0.003272, "low": 0.00325, "close": 0.003266, "volume": 8802109.1, "close_time": 1763906399999, "quote_volume": 28687.2349406, "trades": 501, "taker_buy_base": 4267185.1, "taker_buy_quote": 13908.4920838 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.003266, "high": 0.00328, "low": 0.003221, "close": 0.003224, "volume": 21348181.0, "close_time": 1763909999999, "quote_volume": 69318.0165054, "trades": 750, "taker_buy_base": 10268070.3, "taker_buy_quote": 33357.3194915 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.003225, "high": 0.003265, "low": 0.003219, "close": 0.003257, "volume": 10383559.0, "close_time": 1763913599999, "quote_volume": 33712.5886883, "trades": 509, "taker_buy_base": 5102375.5, "taker_buy_quote": 16582.1387179 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.003259, "high": 0.003276, "low": 0.003242, "close": 0.003242, "volume": 11337537.5, "close_time": 1763917199999, "quote_volume": 36936.7539747, "trades": 627, "taker_buy_base": 6356708.3, "taker_buy_quote": 20703.8508774 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.003243, "high": 0.003245, "low": 0.003214, "close": 0.003219, "volume": 9385082.3, "close_time": 1763920799999, "quote_volume": 30334.8740201, "trades": 591, "taker_buy_base": 4667336.9, "taker_buy_quote": 15075.4124789 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.00322, "high": 0.003251, "low": 0.003218, "close": 0.003239, "volume": 4396807.4, "close_time": 1763924399999, "quote_volume": 14217.1882484, "trades": 335, "taker_buy_base": 2625627.6, "taker_buy_quote": 8483.2189995 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.00324, "high": 0.003287, "low": 0.003238, "close": 0.003265, "volume": 10177777.5, "close_time": 1763927999999, "quote_volume": 33282.0797, "trades": 532, "taker_buy_base": 3390785.7, "taker_buy_quote": 11076.6379368 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.003267, "high": 0.003275, "low": 0.003247, "close": 0.003254, "volume": 11503829.5, "close_time": 1763931599999, "quote_volume": 37508.1270091, "trades": 597, "taker_buy_base": 5735223.0, "taker_buy_quote": 18700.6573164 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.003253, "high": 0.003271, "low": 0.003234, "close": 0.003267, "volume": 7930226.7, "close_time": 1763935199999, "quote_volume": 25785.1920994, "trades": 461, "taker_buy_base": 4228836.8, "taker_buy_quote": 13752.2744275 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.003267, "high": 0.00327, "low": 0.00324, "close": 0.003249, "volume": 9120930.0, "close_time": 1763938799999, "quote_volume": 29634.9330919, "trades": 259, "taker_buy_base": 4933584.9, "taker_buy_quote": 16029.1443631 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.003249, "high": 0.00325, "low": 0.003202, "close": 0.003205, "volume": 19751564.6, "close_time": 1763942399999, "quote_volume": 63542.3560341, "trades": 741, "taker_buy_base": 7305519.9, "taker_buy_quote": 23481.576225 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.003203, "high": 0.003214, "low": 0.003162, "close": 0.003197, "volume": 21681139.6, "close_time": 1763945999999, "quote_volume": 69190.8462095, "trades": 1001, "taker_buy_base": 7604793.1, "taker_buy_quote": 24243.6124837 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.003196, "high": 0.003227, "low": 0.003192, "close": 0.003223, "volume": 20398261.7, "close_time": 1763949599999, "quote_volume": 65468.2404294, "trades": 829, "taker_buy_base": 14033363.0, "taker_buy_quote": 45063.8807361 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.003224, "high": 0.003306, "low": 0.003222, "close": 0.003283, "volume": 41646246.8, "close_time": 1763953199999, "quote_volume": 136311.8548014, "trades": 1639, "taker_buy_base": 20216648.0, "taker_buy_quote": 66074.8538747 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.003283, "high": 0.003322, "low": 0.003274, "close": 0.003312, "volume": 16596204.0, "close_time": 1763956799999, "quote_volume": 54796.2658937, "trades": 928, "taker_buy_base": 9191513.0, "taker_buy_quote": 30348.371802 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.003313, "high": 0.003329, "low": 0.003255, "close": 0.003278, "volume": 14658593.9, "close_time": 1763960399999, "quote_volume": 48227.8568032, "trades": 777, "taker_buy_base": 6095826.5, "taker_buy_quote": 20042.4619295 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.003278, "high": 0.003357, "low": 0.003273, "close": 0.003322, "volume": 35305744.2, "close_time": 1763963999999, "quote_volume": 117290.0590945, "trades": 1336, "taker_buy_base": 17920063.6, "taker_buy_quote": 59479.9708016 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.003324, "high": 0.003326, "low": 0.003279, "close": 0.0033, "volume": 26937094.1, "close_time": 1763967599999, "quote_volume": 88826.375765, "trades": 1059, "taker_buy_base": 13766162.0, "taker_buy_quote": 45400.9392535 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.003298, "high": 0.003302, "low": 0.003274, "close": 0.003281, "volume": 7300176.5, "close_time": 1763971199999, "quote_volume": 24003.3326143, "trades": 517, "taker_buy_base": 3906627.1, "taker_buy_quote": 12845.3458269 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.00328, "high": 0.003292, "low": 0.003269, "close": 0.003279, "volume": 13531624.3, "close_time": 1763974799999, "quote_volume": 44373.7638094, "trades": 716, "taker_buy_base": 7393862.6, "taker_buy_quote": 24236.9002114 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.003278, "high": 0.00328, "low": 0.003205, "close": 0.003213, "volume": 24995812.5, "close_time": 1763978399999, "quote_volume": 80646.2641221, "trades": 1236, "taker_buy_base": 13314676.9, "taker_buy_quote": 42942.5684972 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.003213, "high": 0.00324, "low": 0.003212, "close": 0.003235, "volume": 8393652.8, "close_time": 1763981999999, "quote_volume": 27095.9048254, "trades": 474, "taker_buy_base": 4266400.9, "taker_buy_quote": 13768.085494 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.003235, "high": 0.003263, "low": 0.003222, "close": 0.003261, "volume": 8870057.3, "close_time": 1763985599999, "quote_volume": 28811.6144304, "trades": 661, "taker_buy_base": 3974225.6, "taker_buy_quote": 12900.0280936 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.003259, "high": 0.003271, "low": 0.003234, "close": 0.003245, "volume": 17303551.5, "close_time": 1763989199999, "quote_volume": 56364.4501461, "trades": 626, "taker_buy_base": 6752616.4, "taker_buy_quote": 21998.028729 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.003245, "high": 0.003295, "low": 0.003243, "close": 0.003266, "volume": 28161978.8, "close_time": 1763992799999, "quote_volume": 92155.7949638, "trades": 920, "taker_buy_base": 16552726.5, "taker_buy_quote": 54130.5799465 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.003264, "high": 0.003309, "low": 0.00322, "close": 0.003279, "volume": 33956170.2, "close_time": 1763996399999, "quote_volume": 110717.9977204, "trades": 2101, "taker_buy_base": 17918965.6, "taker_buy_quote": 58441.586588 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.00328, "high": 0.003339, "low": 0.003273, "close": 0.003314, "volume": 31170140.0, "close_time": 1763999999999, "quote_volume": 102956.4245222, "trades": 1922, "taker_buy_base": 15277679.5, "taker_buy_quote": 50388.8675755 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.003315, "high": 0.003367, "low": 0.003314, "close": 0.003353, "volume": 23844078.8, "close_time": 1764003599999, "quote_volume": 79630.0083004, "trades": 1294, "taker_buy_base": 12413813.9, "taker_buy_quote": 41470.964959 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.003354, "high": 0.003457, "low": 0.003353, "close": 0.003454, "volume": 44622461.6, "close_time": 1764007199999, "quote_volume": 151783.3798588, "trades": 1900, "taker_buy_base": 22560862.4, "taker_buy_quote": 76727.1786517 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.003455, "high": 0.003557, "low": 0.003446, "close": 0.003522, "volume": 102002225.6, "close_time": 1764010799999, "quote_volume": 356804.4008225, "trades": 3996, "taker_buy_base": 54998653.9, "taker_buy_quote": 192411.9454979 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.003523, "high": 0.00356, "low": 0.003517, "close": 0.003559, "volume": 36826983.2, "close_time": 1764014399999, "quote_volume": 130344.5208248, "trades": 1851, "taker_buy_base": 19340307.7, "taker_buy_quote": 68457.4521791 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.00356, "high": 0.003604, "low": 0.003536, "close": 0.00358, "volume": 46089328.9, "close_time": 1764017999999, "quote_volume": 164900.6029142, "trades": 2663, "taker_buy_base": 24371220.0, "taker_buy_quote": 87208.2750949 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.003579, "high": 0.003582, "low": 0.003511, "close": 0.003519, "volume": 27752510.5, "close_time": 1764021599999, "quote_volume": 98382.4364264, "trades": 1451, "taker_buy_base": 8045817.4, "taker_buy_quote": 28526.0250349 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.003518, "high": 0.003542, "low": 0.003472, "close": 0.003488, "volume": 37962421.0, "close_time": 1764025199999, "quote_volume": 132747.5403118, "trades": 1177, "taker_buy_base": 17928214.2, "taker_buy_quote": 62671.5268298 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.003488, "high": 0.00351, "low": 0.003481, "close": 0.003491, "volume": 12431730.6, "close_time": 1764028799999, "quote_volume": 43448.6509757, "trades": 756, "taker_buy_base": 7930346.2, "taker_buy_quote": 27724.5231165 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.00349, "high": 0.003512, "low": 0.003473, "close": 0.003498, "volume": 20080215.1, "close_time": 1764032399999, "quote_volume": 70197.5865501, "trades": 1179, "taker_buy_base": 10058385.2, "taker_buy_quote": 35166.323687 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.003497, "high": 0.003504, "low": 0.00346, "close": 0.00346, "volume": 8826636.9, "close_time": 1764035999999, "quote_volume": 30721.2723115, "trades": 628, "taker_buy_base": 3168769.4, "taker_buy_quote": 11050.3461504 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.003459, "high": 0.003482, "low": 0.003442, "close": 0.003482, "volume": 13759036.5, "close_time": 1764039599999, "quote_volume": 47625.1744526, "trades": 753, "taker_buy_base": 7791610.2, "taker_buy_quote": 26982.1581804 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.003482, "high": 0.003496, "low": 0.003458, "close": 0.003468, "volume": 5044206.4, "close_time": 1764043199999, "quote_volume": 17534.5772487, "trades": 383, "taker_buy_base": 2086787.4, "taker_buy_quote": 7258.9761759 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.003467, "high": 0.003487, "low": 0.003453, "close": 0.003481, "volume": 7890888.1, "close_time": 1764046799999, "quote_volume": 27378.6084734, "trades": 395, "taker_buy_base": 4863945.0, "taker_buy_quote": 16882.8293552 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.00348, "high": 0.003488, "low": 0.003464, "close": 0.003487, "volume": 5645241.2, "close_time": 1764050399999, "quote_volume": 19636.0779279, "trades": 325, "taker_buy_base": 2821643.4, "taker_buy_quote": 9813.8642688 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.003484, "high": 0.003484, "low": 0.003454, "close": 0.003468, "volume": 4810869.6, "close_time": 1764053999999, "quote_volume": 16672.3111026, "trades": 287, "taker_buy_base": 2516710.9, "taker_buy_quote": 8713.7884505 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.003468, "high": 0.003474, "low": 0.003437, "close": 0.003441, "volume": 11658814.6, "close_time": 1764057599999, "quote_volume": 40316.1901098, "trades": 767, "taker_buy_base": 4890687.5, "taker_buy_quote": 16905.2980803 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.003442, "high": 0.003452, "low": 0.003419, "close": 0.003419, "volume": 14366798.4, "close_time": 1764061199999, "quote_volume": 49384.7079298, "trades": 892, "taker_buy_base": 6938033.2, "taker_buy_quote": 23851.3403493 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.00342, "high": 0.003444, "low": 0.003399, "close": 0.003443, "volume": 16791607.6, "close_time": 1764064799999, "quote_volume": 57383.7572399, "trades": 861, "taker_buy_base": 9289585.3, "taker_buy_quote": 31725.9833902 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.003442, "high": 0.003455, "low": 0.003427, "close": 0.003455, "volume": 8321273.6, "close_time": 1764068399999, "quote_volume": 28647.5305878, "trades": 445, "taker_buy_base": 3551304.1, "taker_buy_quote": 12222.7340243 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.003453, "high": 0.003453, "low": 0.003426, "close": 0.003429, "volume": 12952974.0, "close_time": 1764071999999, "quote_volume": 44575.08704, "trades": 596, "taker_buy_base": 6009587.8, "taker_buy_quote": 20685.9200027 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.003429, "high": 0.003461, "low": 0.003421, "close": 0.003442, "volume": 14716888.7, "close_time": 1764075599999, "quote_volume": 50584.6321637, "trades": 912, "taker_buy_base": 6504642.1, "taker_buy_quote": 22354.5894355 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.003442, "high": 0.003461, "low": 0.003399, "close": 0.003411, "volume": 23192345.8, "close_time": 1764079199999, "quote_volume": 79398.8127774, "trades": 1004, "taker_buy_base": 13041241.3, "taker_buy_quote": 44637.6401605 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.003412, "high": 0.003431, "low": 0.003339, "close": 0.003373, "volume": 42549112.2, "close_time": 1764082799999, "quote_volume": 143647.2138845, "trades": 1857, "taker_buy_base": 15656310.2, "taker_buy_quote": 52825.0385047 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.003371, "high": 0.003425, "low": 0.003341, "close": 0.003408, "volume": 30370596.7, "close_time": 1764086399999, "quote_volume": 103009.1188609, "trades": 1705, "taker_buy_base": 17140085.3, "taker_buy_quote": 58237.2028349 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.003407, "high": 0.003457, "low": 0.00339, "close": 0.003442, "volume": 10430280.1, "close_time": 1764089999999, "quote_volume": 35764.9936507, "trades": 802, "taker_buy_base": 5673895.2, "taker_buy_quote": 19464.0234055 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.003442, "high": 0.003476, "low": 0.00342, "close": 0.003447, "volume": 18497641.0, "close_time": 1764093599999, "quote_volume": 63888.1957393, "trades": 858, "taker_buy_base": 7244029.1, "taker_buy_quote": 25025.0349228 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.003447, "high": 0.003462, "low": 0.003429, "close": 0.003429, "volume": 12816384.2, "close_time": 1764097199999, "quote_volume": 44207.5374819, "trades": 560, "taker_buy_base": 5900563.2, "taker_buy_quote": 20358.6305329 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.003428, "high": 0.003433, "low": 0.003374, "close": 0.003422, "volume": 18717781.6, "close_time": 1764100799999, "quote_volume": 63544.2812653, "trades": 831, "taker_buy_base": 10490707.0, "taker_buy_quote": 35611.7969679 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.003423, "high": 0.00346, "low": 0.00342, "close": 0.003449, "volume": 9138695.4, "close_time": 1764104399999, "quote_volume": 31450.3725217, "trades": 594, "taker_buy_base": 3108028.8, "taker_buy_quote": 10704.7649809 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.003449, "high": 0.003452, "low": 0.003433, "close": 0.003436, "volume": 4413202.8, "close_time": 1764107999999, "quote_volume": 15192.044707, "trades": 330, "taker_buy_base": 1688978.2, "taker_buy_quote": 5812.7905389 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.003436, "high": 0.003481, "low": 0.003404, "close": 0.003472, "volume": 11085008.3, "close_time": 1764111599999, "quote_volume": 38187.8163894, "trades": 379, "taker_buy_base": 5918973.5, "taker_buy_quote": 20402.2314873 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.003472, "high": 0.003503, "low": 0.003461, "close": 0.00347, "volume": 18173308.9, "close_time": 1764115199999, "quote_volume": 63389.1901474, "trades": 788, "taker_buy_base": 10514351.9, "taker_buy_quote": 36692.0392052 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.003471, "high": 0.00348, "low": 0.003447, "close": 0.003458, "volume": 15377355.8, "close_time": 1764118799999, "quote_volume": 53257.6343864, "trades": 751, "taker_buy_base": 6549335.0, "taker_buy_quote": 22689.8755439 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.003457, "high": 0.003501, "low": 0.003446, "close": 0.003472, "volume": 12904851.5, "close_time": 1764122399999, "quote_volume": 44748.5964507, "trades": 780, "taker_buy_base": 7088765.7, "taker_buy_quote": 24567.5384452 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.003473, "high": 0.003483, "low": 0.003458, "close": 0.003459, "volume": 3591192.9, "close_time": 1764125999999, "quote_volume": 12470.5110571, "trades": 267, "taker_buy_base": 1695535.5, "taker_buy_quote": 5889.8198085 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.003458, "high": 0.003473, "low": 0.003424, "close": 0.003428, "volume": 8599214.8, "close_time": 1764129599999, "quote_volume": 29627.7892445, "trades": 475, "taker_buy_base": 3287222.9, "taker_buy_quote": 11333.6483372 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.003429, "high": 0.003442, "low": 0.003425, "close": 0.003438, "volume": 2747332.7, "close_time": 1764133199999, "quote_volume": 9437.2299281, "trades": 212, "taker_buy_base": 1442350.1, "taker_buy_quote": 4956.8470325 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.003437, "high": 0.003458, "low": 0.003428, "close": 0.00345, "volume": 6255442.4, "close_time": 1764136799999, "quote_volume": 21512.7173329, "trades": 337, "taker_buy_base": 2067078.9, "taker_buy_quote": 7108.4496004 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.003449, "high": 0.003466, "low": 0.003446, "close": 0.003466, "volume": 6600280.7, "close_time": 1764140399999, "quote_volume": 22799.1404994, "trades": 328, "taker_buy_base": 3454469.8, "taker_buy_quote": 11929.3917166 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.003465, "high": 0.003471, "low": 0.003448, "close": 0.00346, "volume": 4278716.4, "close_time": 1764143999999, "quote_volume": 14806.0413234, "trades": 274, "taker_buy_base": 1658282.8, "taker_buy_quote": 5735.6654721 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.003459, "high": 0.003462, "low": 0.003426, "close": 0.003426, "volume": 5191672.0, "close_time": 1764147599999, "quote_volume": 17856.5161612, "trades": 327, "taker_buy_base": 1893099.0, "taker_buy_quote": 6514.3661947 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.003425, "high": 0.003431, "low": 0.003385, "close": 0.003388, "volume": 26925916.2, "close_time": 1764151199999, "quote_volume": 91686.2139653, "trades": 1025, "taker_buy_base": 12897878.0, "taker_buy_quote": 43928.6050013 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.00339, "high": 0.00341, "low": 0.003384, "close": 0.003395, "volume": 11433732.5, "close_time": 1764154799999, "quote_volume": 38840.7213013, "trades": 589, "taker_buy_base": 6561355.4, "taker_buy_quote": 22299.7171445 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.003394, "high": 0.003402, "low": 0.003369, "close": 0.003378, "volume": 18147008.7, "close_time": 1764158399999, "quote_volume": 61428.9203725, "trades": 788, "taker_buy_base": 7278423.8, "taker_buy_quote": 24635.9480136 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.003379, "high": 0.003384, "low": 0.003348, "close": 0.003363, "volume": 17855630.6, "close_time": 1764161999999, "quote_volume": 60090.4155885, "trades": 716, "taker_buy_base": 6261486.3, "taker_buy_quote": 21051.0178581 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.003363, "high": 0.003399, "low": 0.003358, "close": 0.003399, "volume": 12406126.9, "close_time": 1764165599999, "quote_volume": 41954.3252399, "trades": 601, "taker_buy_base": 7119920.8, "taker_buy_quote": 24074.5846439 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.003398, "high": 0.00341, "low": 0.003352, "close": 0.003359, "volume": 28856511.8, "close_time": 1764169199999, "quote_volume": 97761.4469725, "trades": 1511, "taker_buy_base": 15295296.6, "taker_buy_quote": 51838.6052941 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.003358, "high": 0.003393, "low": 0.003341, "close": 0.003361, "volume": 16951823.5, "close_time": 1764172799999, "quote_volume": 57067.0128876, "trades": 1015, "taker_buy_base": 9125443.3, "taker_buy_quote": 30745.0397871 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.003361, "high": 0.003409, "low": 0.003361, "close": 0.003385, "volume": 13717659.8, "close_time": 1764176399999, "quote_volume": 46464.3836993, "trades": 855, "taker_buy_base": 6894378.5, "taker_buy_quote": 23351.8039425 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.003388, "high": 0.003485, "low": 0.003372, "close": 0.003478, "volume": 33974582.9, "close_time": 1764179999999, "quote_volume": 117247.2020015, "trades": 1761, "taker_buy_base": 17162938.5, "taker_buy_quote": 59290.742385 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.003479, "high": 0.00351, "low": 0.003465, "close": 0.003492, "volume": 30367514.8, "close_time": 1764183599999, "quote_volume": 105948.5284891, "trades": 1437, "taker_buy_base": 14215643.3, "taker_buy_quote": 49605.1772227 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.003493, "high": 0.003498, "low": 0.003466, "close": 0.003489, "volume": 22418694.0, "close_time": 1764187199999, "quote_volume": 78107.1376419, "trades": 990, "taker_buy_base": 11157649.7, "taker_buy_quote": 38902.7670468 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.003488, "high": 0.00349, "low": 0.003455, "close": 0.003468, "volume": 11087849.3, "close_time": 1764190799999, "quote_volume": 38425.514983, "trades": 577, "taker_buy_base": 5332579.1, "taker_buy_quote": 18485.4146869 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.003468, "high": 0.003486, "low": 0.003444, "close": 0.003476, "volume": 9800255.4, "close_time": 1764194399999, "quote_volume": 33978.3281698, "trades": 552, "taker_buy_base": 5763471.8, "taker_buy_quote": 19975.0989742 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.003474, "high": 0.003482, "low": 0.003459, "close": 0.003468, "volume": 3771227.0, "close_time": 1764197999999, "quote_volume": 13075.8872233, "trades": 268, "taker_buy_base": 1982248.4, "taker_buy_quote": 6876.0417255 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.003468, "high": 0.003492, "low": 0.003467, "close": 0.003485, "volume": 7525100.3, "close_time": 1764201599999, "quote_volume": 26196.028611, "trades": 591, "taker_buy_base": 3960515.8, "taker_buy_quote": 13791.1460192 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.003484, "high": 0.003505, "low": 0.003467, "close": 0.00349, "volume": 22709012.1, "close_time": 1764205199999, "quote_volume": 79154.6249083, "trades": 992, "taker_buy_base": 12042198.8, "taker_buy_quote": 42001.5498036 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.00349, "high": 0.003506, "low": 0.003474, "close": 0.003502, "volume": 7706125.7, "close_time": 1764208799999, "quote_volume": 26899.0578953, "trades": 442, "taker_buy_base": 4231943.0, "taker_buy_quote": 14772.9462921 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.003501, "high": 0.003519, "low": 0.003479, "close": 0.003489, "volume": 14219935.3, "close_time": 1764212399999, "quote_volume": 49822.5236868, "trades": 750, "taker_buy_base": 6739686.4, "taker_buy_quote": 23613.9148757 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.00349, "high": 0.003507, "low": 0.003472, "close": 0.003475, "volume": 7315663.6, "close_time": 1764215999999, "quote_volume": 25520.4862663, "trades": 439, "taker_buy_base": 3243462.9, "taker_buy_quote": 11321.5366461 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.003476, "high": 0.003502, "low": 0.003476, "close": 0.003497, "volume": 6053288.3, "close_time": 1764219599999, "quote_volume": 21160.2394654, "trades": 309, "taker_buy_base": 3395159.7, "taker_buy_quote": 11868.4001847 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.003496, "high": 0.003505, "low": 0.00347, "close": 0.00348, "volume": 12365988.8, "close_time": 1764223199999, "quote_volume": 43120.3894942, "trades": 572, "taker_buy_base": 6729577.3, "taker_buy_quote": 23473.2379984 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.003482, "high": 0.003502, "low": 0.003468, "close": 0.003498, "volume": 7772471.1, "close_time": 1764226799999, "quote_volume": 27066.8616821, "trades": 460, "taker_buy_base": 3269956.5, "taker_buy_quote": 11397.0298325 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.003497, "high": 0.003503, "low": 0.003483, "close": 0.003497, "volume": 8717372.9, "close_time": 1764230399999, "quote_volume": 30452.4387771, "trades": 569, "taker_buy_base": 3887603.3, "taker_buy_quote": 13585.1908172 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.003496, "high": 0.003503, "low": 0.003486, "close": 0.003502, "volume": 5777172.3, "close_time": 1764233999999, "quote_volume": 20190.5954634, "trades": 403, "taker_buy_base": 2430675.4, "taker_buy_quote": 8496.5657224 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.003502, "high": 0.003524, "low": 0.003495, "close": 0.003507, "volume": 7447419.2, "close_time": 1764237599999, "quote_volume": 26163.4785389, "trades": 497, "taker_buy_base": 4399069.2, "taker_buy_quote": 15456.1574586 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.003508, "high": 0.003527, "low": 0.003498, "close": 0.00352, "volume": 13077208.3, "close_time": 1764241199999, "quote_volume": 45990.5489137, "trades": 608, "taker_buy_base": 7085464.5, "taker_buy_quote": 24926.7070206 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.00352, "high": 0.003534, "low": 0.003503, "close": 0.003509, "volume": 7831260.7, "close_time": 1764244799999, "quote_volume": 27523.6883889, "trades": 444, "taker_buy_base": 3345826.5, "taker_buy_quote": 11764.6898558 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.00351, "high": 0.003516, "low": 0.003463, "close": 0.00347, "volume": 25407617.9, "close_time": 1764248399999, "quote_volume": 88680.5517959, "trades": 969, "taker_buy_base": 12869874.3, "taker_buy_quote": 44939.5790057 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.003469, "high": 0.003489, "low": 0.003466, "close": 0.003481, "volume": 15452347.5, "close_time": 1764251999999, "quote_volume": 53752.0984469, "trades": 688, "taker_buy_base": 7948695.4, "taker_buy_quote": 27653.4741203 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.003481, "high": 0.003488, "low": 0.003466, "close": 0.003479, "volume": 10606858.0, "close_time": 1764255599999, "quote_volume": 36889.5695705, "trades": 461, "taker_buy_base": 5503923.3, "taker_buy_quote": 19150.9294866 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.003478, "high": 0.003496, "low": 0.003471, "close": 0.003494, "volume": 6920395.1, "close_time": 1764259199999, "quote_volume": 24077.2538166, "trades": 490, "taker_buy_base": 3100436.3, "taker_buy_quote": 10792.062068 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.003495, "high": 0.003507, "low": 0.003479, "close": 0.003497, "volume": 18118113.5, "close_time": 1764262799999, "quote_volume": 63310.8366205, "trades": 645, "taker_buy_base": 10838487.1, "taker_buy_quote": 37878.8837526 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.003496, "high": 0.003506, "low": 0.003485, "close": 0.00349, "volume": 11159695.1, "close_time": 1764266399999, "quote_volume": 38984.3072659, "trades": 537, "taker_buy_base": 5870003.6, "taker_buy_quote": 20505.666217 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.00349, "high": 0.003517, "low": 0.003488, "close": 0.003511, "volume": 6060470.0, "close_time": 1764269999999, "quote_volume": 21190.8691899, "trades": 296, "taker_buy_base": 4144437.0, "taker_buy_quote": 14484.5337295 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.003509, "high": 0.003511, "low": 0.003495, "close": 0.003501, "volume": 4025450.1, "close_time": 1764273599999, "quote_volume": 14110.9093349, "trades": 261, "taker_buy_base": 1869264.8, "taker_buy_quote": 6551.9409892 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0035, "high": 0.003511, "low": 0.003496, "close": 0.003505, "volume": 4736216.7, "close_time": 1764277199999, "quote_volume": 16595.2018398, "trades": 259, "taker_buy_base": 3366305.7, "taker_buy_quote": 11793.82333 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.003505, "high": 0.003511, "low": 0.003495, "close": 0.003496, "volume": 3354400.7, "close_time": 1764280799999, "quote_volume": 11751.6613678, "trades": 221, "taker_buy_base": 932781.2, "taker_buy_quote": 3268.5937926 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.003495, "high": 0.003495, "low": 0.003449, "close": 0.003457, "volume": 11775915.3, "close_time": 1764284399999, "quote_volume": 40876.1949909, "trades": 471, "taker_buy_base": 5088009.0, "taker_buy_quote": 17671.0184195 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.003458, "high": 0.003465, "low": 0.003438, "close": 0.003443, "volume": 15875820.7, "close_time": 1764287999999, "quote_volume": 54749.1079738, "trades": 570, "taker_buy_base": 7093140.9, "taker_buy_quote": 24468.3412422 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.003445, "high": 0.003458, "low": 0.00344, "close": 0.003441, "volume": 5840239.1, "close_time": 1764291599999, "quote_volume": 20144.2510754, "trades": 363, "taker_buy_base": 2192287.9, "taker_buy_quote": 7563.7888274 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.003441, "high": 0.003442, "low": 0.003417, "close": 0.00343, "volume": 118549225.7, "close_time": 1764295199999, "quote_volume": 406782.9901307, "trades": 1687, "taker_buy_base": 20345257.3, "taker_buy_quote": 69808.3904037 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.00343, "high": 0.003434, "low": 0.003383, "close": 0.003403, "volume": 154421603.1, "close_time": 1764298799999, "quote_volume": 526054.933719, "trades": 2258, "taker_buy_base": 112948907.8, "taker_buy_quote": 384756.2904825 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.003402, "high": 0.003413, "low": 0.003397, "close": 0.003408, "volume": 6253299.8, "close_time": 1764302399999, "quote_volume": 21294.3449103, "trades": 293, "taker_buy_base": 2141824.8, "taker_buy_quote": 7302.1544678 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.003408, "high": 0.003428, "low": 0.003408, "close": 0.003422, "volume": 6305784.0, "close_time": 1764305999999, "quote_volume": 21560.0307757, "trades": 269, "taker_buy_base": 2004022.6, "taker_buy_quote": 6855.4354398 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.003421, "high": 0.003436, "low": 0.003414, "close": 0.00343, "volume": 9002208.0, "close_time": 1764309599999, "quote_volume": 30820.8593869, "trades": 328, "taker_buy_base": 3726322.0, "taker_buy_quote": 12764.133817 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.003429, "high": 0.003429, "low": 0.003394, "close": 0.003398, "volume": 11131130.9, "close_time": 1764313199999, "quote_volume": 37943.4291517, "trades": 453, "taker_buy_base": 4395193.3, "taker_buy_quote": 14980.4418639 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.003398, "high": 0.003413, "low": 0.003391, "close": 0.003392, "volume": 4369316.9, "close_time": 1764316799999, "quote_volume": 14860.5794391, "trades": 236, "taker_buy_base": 1360721.0, "taker_buy_quote": 4626.7081005 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.003391, "high": 0.003494, "low": 0.003391, "close": 0.003477, "volume": 22065298.2, "close_time": 1764320399999, "quote_volume": 76126.6074064, "trades": 1090, "taker_buy_base": 13254803.4, "taker_buy_quote": 45674.9724435 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.003478, "high": 0.003485, "low": 0.003463, "close": 0.003473, "volume": 15651620.0, "close_time": 1764323999999, "quote_volume": 54354.3266258, "trades": 551, "taker_buy_base": 11242644.1, "taker_buy_quote": 39049.8588041 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.003474, "high": 0.003487, "low": 0.003463, "close": 0.003483, "volume": 3937077.9, "close_time": 1764327599999, "quote_volume": 13677.2508458, "trades": 365, "taker_buy_base": 2248313.5, "taker_buy_quote": 7806.7684411 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.003481, "high": 0.003481, "low": 0.003418, "close": 0.003452, "volume": 12373317.3, "close_time": 1764331199999, "quote_volume": 42705.3225758, "trades": 585, "taker_buy_base": 4879891.3, "taker_buy_quote": 16806.6384447 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.003451, "high": 0.003465, "low": 0.00345, "close": 0.003458, "volume": 10103730.1, "close_time": 1764334799999, "quote_volume": 34941.2177229, "trades": 410, "taker_buy_base": 3870273.7, "taker_buy_quote": 13388.1699037 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.003457, "high": 0.003512, "low": 0.003445, "close": 0.003493, "volume": 21385612.3, "close_time": 1764338399999, "quote_volume": 74418.3021363, "trades": 1178, "taker_buy_base": 9511737.4, "taker_buy_quote": 33100.6759696 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.003494, "high": 0.003527, "low": 0.003483, "close": 0.003504, "volume": 22387669.4, "close_time": 1764341999999, "quote_volume": 78462.651284, "trades": 1106, "taker_buy_base": 8476655.2, "taker_buy_quote": 29722.668871 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.003504, "high": 0.003548, "low": 0.003492, "close": 0.003512, "volume": 24420184.4, "close_time": 1764345599999, "quote_volume": 85902.7440636, "trades": 1297, "taker_buy_base": 10695400.0, "taker_buy_quote": 37618.7316199 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.003512, "high": 0.003513, "low": 0.003423, "close": 0.003424, "volume": 37008101.7, "close_time": 1764349199999, "quote_volume": 128269.0834008, "trades": 1549, "taker_buy_base": 19335801.9, "taker_buy_quote": 67057.9080226 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.003423, "high": 0.00343, "low": 0.003371, "close": 0.003384, "volume": 42203298.2, "close_time": 1764352799999, "quote_volume": 143573.6866943, "trades": 1489, "taker_buy_base": 18710178.7, "taker_buy_quote": 63617.8083994 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.003385, "high": 0.003391, "low": 0.003355, "close": 0.003386, "volume": 19127258.2, "close_time": 1764356399999, "quote_volume": 64519.3745123, "trades": 977, "taker_buy_base": 11281144.3, "taker_buy_quote": 38052.5171232 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.003387, "high": 0.003423, "low": 0.003386, "close": 0.003415, "volume": 11762637.6, "close_time": 1764359999999, "quote_volume": 40077.253607, "trades": 650, "taker_buy_base": 5666541.7, "taker_buy_quote": 19307.6743045 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.003414, "high": 0.003435, "low": 0.003388, "close": 0.003434, "volume": 17712385.3, "close_time": 1764363599999, "quote_volume": 60445.7591946, "trades": 764, "taker_buy_base": 8950044.8, "taker_buy_quote": 30550.0113731 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.003433, "high": 0.00344, "low": 0.003396, "close": 0.003396, "volume": 8476699.7, "close_time": 1764367199999, "quote_volume": 28945.5511798, "trades": 466, "taker_buy_base": 3736096.1, "taker_buy_quote": 12757.068367 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.003396, "high": 0.003409, "low": 0.003369, "close": 0.003405, "volume": 14000201.9, "close_time": 1764370799999, "quote_volume": 47453.5186911, "trades": 470, "taker_buy_base": 6670220.9, "taker_buy_quote": 22620.1256577 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.00341, "high": 0.003415, "low": 0.003383, "close": 0.003392, "volume": 3884374.3, "close_time": 1764374399999, "quote_volume": 13193.3755577, "trades": 223, "taker_buy_base": 1937713.6, "taker_buy_quote": 6577.254807 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.003392, "high": 0.003398, "low": 0.003377, "close": 0.003386, "volume": 7505664.1, "close_time": 1764377999999, "quote_volume": 25436.8081635, "trades": 408, "taker_buy_base": 4461537.5, "taker_buy_quote": 15118.3789209 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.003385, "high": 0.00341, "low": 0.003383, "close": 0.003388, "volume": 5629987.7, "close_time": 1764381599999, "quote_volume": 19094.9953371, "trades": 227, "taker_buy_base": 2411516.3, "taker_buy_quote": 8181.2568614 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.003385, "high": 0.003396, "low": 0.003374, "close": 0.003387, "volume": 6066046.4, "close_time": 1764385199999, "quote_volume": 20528.6711429, "trades": 180, "taker_buy_base": 3323324.7, "taker_buy_quote": 11235.2208019 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.003389, "high": 0.003401, "low": 0.003377, "close": 0.003377, "volume": 2426307.0, "close_time": 1764388799999, "quote_volume": 8217.4305567, "trades": 112, "taker_buy_base": 435370.6, "taker_buy_quote": 1474.284231 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.003377, "high": 0.003401, "low": 0.003371, "close": 0.0034, "volume": 4639351.3, "close_time": 1764392399999, "quote_volume": 15711.6160501, "trades": 220, "taker_buy_base": 3655313.3, "taker_buy_quote": 12380.9878678 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.003396, "high": 0.003396, "low": 0.003378, "close": 0.003379, "volume": 3002102.2, "close_time": 1764395999999, "quote_volume": 10182.0851858, "trades": 135, "taker_buy_base": 997050.6, "taker_buy_quote": 3379.6924682 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.003377, "high": 0.003393, "low": 0.003346, "close": 0.003361, "volume": 13002183.5, "close_time": 1764399599999, "quote_volume": 43796.9757942, "trades": 462, "taker_buy_base": 5578710.1, "taker_buy_quote": 18781.6650339 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.00336, "high": 0.003368, "low": 0.003346, "close": 0.003351, "volume": 2407820.4, "close_time": 1764403199999, "quote_volume": 8085.1866401, "trades": 161, "taker_buy_base": 1502467.9, "taker_buy_quote": 5043.2971933 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.00335, "high": 0.003359, "low": 0.003344, "close": 0.003349, "volume": 2717162.3, "close_time": 1764406799999, "quote_volume": 9109.6637314, "trades": 185, "taker_buy_base": 1292569.8, "taker_buy_quote": 4333.1695522 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.00335, "high": 0.003355, "low": 0.003343, "close": 0.00335, "volume": 1922528.6, "close_time": 1764410399999, "quote_volume": 6439.9290453, "trades": 142, "taker_buy_base": 775154.7, "taker_buy_quote": 2598.1005997 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.00335, "high": 0.003367, "low": 0.003332, "close": 0.003362, "volume": 7484819.8, "close_time": 1764413999999, "quote_volume": 25099.4266909, "trades": 337, "taker_buy_base": 4387048.0, "taker_buy_quote": 14714.3536233 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.003363, "high": 0.003383, "low": 0.00336, "close": 0.003376, "volume": 5175383.4, "close_time": 1764417599999, "quote_volume": 17446.8767422, "trades": 365, "taker_buy_base": 2793337.7, "taker_buy_quote": 9417.8670347 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.00338, "high": 0.003382, "low": 0.003346, "close": 0.003346, "volume": 7468413.1, "close_time": 1764421199999, "quote_volume": 25089.9935927, "trades": 288, "taker_buy_base": 3619837.0, "taker_buy_quote": 12166.4016993 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.003344, "high": 0.003354, "low": 0.003336, "close": 0.003342, "volume": 5455371.8, "close_time": 1764424799999, "quote_volume": 18242.4376647, "trades": 245, "taker_buy_base": 2869917.8, "taker_buy_quote": 9598.294939 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.00334, "high": 0.003345, "low": 0.003333, "close": 0.003338, "volume": 2421426.7, "close_time": 1764428399999, "quote_volume": 8084.8553053, "trades": 103, "taker_buy_base": 1352919.7, "taker_buy_quote": 4518.2707705 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.003338, "high": 0.003366, "low": 0.003338, "close": 0.003356, "volume": 8590718.7, "close_time": 1764431999999, "quote_volume": 28857.907779, "trades": 336, "taker_buy_base": 5377681.9, "taker_buy_quote": 18063.3500316 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.003353, "high": 0.003361, "low": 0.003341, "close": 0.003352, "volume": 4413117.3, "close_time": 1764435599999, "quote_volume": 14793.3472535, "trades": 151, "taker_buy_base": 1767771.9, "taker_buy_quote": 5921.6755152 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.003354, "high": 0.003356, "low": 0.003318, "close": 0.003327, "volume": 9371217.7, "close_time": 1764439199999, "quote_volume": 31214.3675044, "trades": 302, "taker_buy_base": 2990592.1, "taker_buy_quote": 9963.264746 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.003327, "high": 0.003327, "low": 0.003298, "close": 0.003322, "volume": 21193993.2, "close_time": 1764442799999, "quote_volume": 70194.7402061, "trades": 775, "taker_buy_base": 11603755.4, "taker_buy_quote": 38430.6960213 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.003322, "high": 0.003335, "low": 0.003317, "close": 0.003317, "volume": 3086080.6, "close_time": 1764446399999, "quote_volume": 10258.3656332, "trades": 150, "taker_buy_base": 688196.9, "taker_buy_quote": 2285.515805 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.003317, "high": 0.003334, "low": 0.003304, "close": 0.003333, "volume": 5787650.6, "close_time": 1764449999999, "quote_volume": 19202.4430727, "trades": 325, "taker_buy_base": 3602687.9, "taker_buy_quote": 11954.0000864 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.003334, "high": 0.003348, "low": 0.003324, "close": 0.003342, "volume": 4573272.8, "close_time": 1764453599999, "quote_volume": 15256.9748123, "trades": 243, "taker_buy_base": 1655863.1, "taker_buy_quote": 5532.4394113 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.003342, "high": 0.003355, "low": 0.003333, "close": 0.003348, "volume": 8444599.2, "close_time": 1764457199999, "quote_volume": 28248.4018947, "trades": 523, "taker_buy_base": 5510956.8, "taker_buy_quote": 18437.8245551 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.00335, "high": 0.003364, "low": 0.00334, "close": 0.003355, "volume": 5766465.2, "close_time": 1764460799999, "quote_volume": 19350.5221998, "trades": 366, "taker_buy_base": 2906732.6, "taker_buy_quote": 9759.138739 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.003358, "high": 0.003365, "low": 0.003336, "close": 0.003339, "volume": 7011261.9, "close_time": 1764464399999, "quote_volume": 23471.9186031, "trades": 405, "taker_buy_base": 2342331.2, "taker_buy_quote": 7839.6765176 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.003338, "high": 0.003361, "low": 0.003333, "close": 0.003347, "volume": 7101770.3, "close_time": 1764467999999, "quote_volume": 23794.8934116, "trades": 387, "taker_buy_base": 3090845.9, "taker_buy_quote": 10352.4448108 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.003348, "high": 0.003352, "low": 0.003327, "close": 0.00333, "volume": 7291166.1, "close_time": 1764471599999, "quote_volume": 24323.8668143, "trades": 302, "taker_buy_base": 2833288.6, "taker_buy_quote": 9443.9446735 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.003331, "high": 0.003332, "low": 0.003295, "close": 0.003323, "volume": 13685289.2, "close_time": 1764475199999, "quote_volume": 45346.7135757, "trades": 691, "taker_buy_base": 5369998.3, "taker_buy_quote": 17794.0571449 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.003324, "high": 0.003333, "low": 0.00331, "close": 0.003324, "volume": 19552509.0, "close_time": 1764478799999, "quote_volume": 64929.3674708, "trades": 558, "taker_buy_base": 13713335.4, "taker_buy_quote": 45541.1109299 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.003322, "high": 0.003322, "low": 0.003299, "close": 0.003303, "volume": 6607418.2, "close_time": 1764482399999, "quote_volume": 21857.1143185, "trades": 377, "taker_buy_base": 2232128.7, "taker_buy_quote": 7380.6460915 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.003304, "high": 0.003332, "low": 0.003296, "close": 0.003325, "volume": 12617832.0, "close_time": 1764485999999, "quote_volume": 41840.0643589, "trades": 429, "taker_buy_base": 5053042.8, "taker_buy_quote": 16733.9827768 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.003324, "high": 0.003339, "low": 0.003322, "close": 0.003336, "volume": 2198836.5, "close_time": 1764489599999, "quote_volume": 7326.4553502, "trades": 181, "taker_buy_base": 963466.5, "taker_buy_quote": 3209.8548067 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.003335, "high": 0.003359, "low": 0.00333, "close": 0.003341, "volume": 4970504.8, "close_time": 1764493199999, "quote_volume": 16617.8351295, "trades": 399, "taker_buy_base": 2458092.7, "taker_buy_quote": 8216.2688286 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.00334, "high": 0.003347, "low": 0.003323, "close": 0.00333, "volume": 4017157.2, "close_time": 1764496799999, "quote_volume": 13394.8725593, "trades": 331, "taker_buy_base": 2535977.0, "taker_buy_quote": 8458.8371847 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.00333, "high": 0.003331, "low": 0.003316, "close": 0.003322, "volume": 3782787.3, "close_time": 1764500399999, "quote_volume": 12572.5587563, "trades": 342, "taker_buy_base": 1546577.5, "taker_buy_quote": 5139.3273599 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.003323, "high": 0.003333, "low": 0.003313, "close": 0.003313, "volume": 9087862.6, "close_time": 1764503999999, "quote_volume": 30193.0782809, "trades": 377, "taker_buy_base": 2210940.4, "taker_buy_quote": 7347.4193823 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.003315, "high": 0.003349, "low": 0.003303, "close": 0.003338, "volume": 6699945.7, "close_time": 1764507599999, "quote_volume": 22288.0706653, "trades": 354, "taker_buy_base": 3987212.4, "taker_buy_quote": 13257.9384491 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.003337, "high": 0.003356, "low": 0.00333, "close": 0.003338, "volume": 12278429.8, "close_time": 1764511199999, "quote_volume": 41019.1961399, "trades": 607, "taker_buy_base": 6082731.2, "taker_buy_quote": 20321.0586067 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.003339, "high": 0.003339, "low": 0.003303, "close": 0.003307, "volume": 5721883.0, "close_time": 1764514799999, "quote_volume": 18975.5602352, "trades": 301, "taker_buy_base": 3187559.3, "taker_buy_quote": 10572.8685723 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.003307, "high": 0.003307, "low": 0.00329, "close": 0.003301, "volume": 13138448.1, "close_time": 1764518399999, "quote_volume": 43336.3451567, "trades": 454, "taker_buy_base": 4630912.9, "taker_buy_quote": 15274.7196104 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.003302, "high": 0.003331, "low": 0.003302, "close": 0.003321, "volume": 3223171.6, "close_time": 1764521999999, "quote_volume": 10708.514411, "trades": 246, "taker_buy_base": 1535975.2, "taker_buy_quote": 5102.1916378 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.00332, "high": 0.003326, "low": 0.00331, "close": 0.003318, "volume": 5238113.0, "close_time": 1764525599999, "quote_volume": 17378.3186476, "trades": 295, "taker_buy_base": 2102695.7, "taker_buy_quote": 6976.2168302 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.003317, "high": 0.003317, "low": 0.003302, "close": 0.003306, "volume": 4332192.0, "close_time": 1764529199999, "quote_volume": 14338.1121432, "trades": 230, "taker_buy_base": 2712553.2, "taker_buy_quote": 8980.3628912 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.003306, "high": 0.003311, "low": 0.003292, "close": 0.003301, "volume": 7417309.0, "close_time": 1764532799999, "quote_volume": 24473.9445067, "trades": 410, "taker_buy_base": 4393440.6, "taker_buy_quote": 14498.6958075 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0033, "high": 0.003318, "low": 0.003298, "close": 0.003304, "volume": 3475011.3, "close_time": 1764536399999, "quote_volume": 11493.4364474, "trades": 228, "taker_buy_base": 1613769.9, "taker_buy_quote": 5335.5407279 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.003302, "high": 0.003311, "low": 0.003293, "close": 0.0033, "volume": 12251118.5, "close_time": 1764539999999, "quote_volume": 40481.4242903, "trades": 482, "taker_buy_base": 3054737.2, "taker_buy_quote": 10093.9915847 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.003301, "high": 0.003325, "low": 0.003295, "close": 0.003311, "volume": 9071551.7, "close_time": 1764543599999, "quote_volume": 30060.099818, "trades": 434, "taker_buy_base": 5138018.1, "taker_buy_quote": 17026.5633515 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.003309, "high": 0.003309, "low": 0.003212, "close": 0.003217, "volume": 32755964.9, "close_time": 1764547199999, "quote_volume": 106640.1599963, "trades": 1039, "taker_buy_base": 13535325.4, "taker_buy_quote": 44058.2580793 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.003216, "high": 0.003225, "low": 0.00303, "close": 0.003038, "volume": 140295552.3, "close_time": 1764550799999, "quote_volume": 437974.6974168, "trades": 2873, "taker_buy_base": 64903807.1, "taker_buy_quote": 202767.9710594 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.003035, "high": 0.003051, "low": 0.002982, "close": 0.003015, "volume": 58651651.1, "close_time": 1764554399999, "quote_volume": 176982.0373007, "trades": 1624, "taker_buy_base": 25446503.5, "taker_buy_quote": 76813.3170738 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.003016, "high": 0.003046, "low": 0.003011, "close": 0.003026, "volume": 39054758.4, "close_time": 1764557999999, "quote_volume": 118289.0582923, "trades": 1190, "taker_buy_base": 17209655.0, "taker_buy_quote": 52131.6918096 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.003025, "high": 0.003032, "low": 0.002991, "close": 0.002994, "volume": 19632957.3, "close_time": 1764561599999, "quote_volume": 59121.3725755, "trades": 654, "taker_buy_base": 9093175.5, "taker_buy_quote": 27395.1495964 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.002994, "high": 0.003002, "low": 0.002955, "close": 0.002977, "volume": 24357037.2, "close_time": 1764565199999, "quote_volume": 72513.5674179, "trades": 767, "taker_buy_base": 13132780.8, "taker_buy_quote": 39097.168712 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.002977, "high": 0.002995, "low": 0.002965, "close": 0.002985, "volume": 9487741.6, "close_time": 1764568799999, "quote_volume": 28277.9137511, "trades": 522, "taker_buy_base": 4630905.7, "taker_buy_quote": 13804.9951986 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.002987, "high": 0.003009, "low": 0.002985, "close": 0.002993, "volume": 10359552.2, "close_time": 1764572399999, "quote_volume": 31069.9225776, "trades": 458, "taker_buy_base": 5059970.7, "taker_buy_quote": 15180.9192441 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.002995, "high": 0.003007, "low": 0.002983, "close": 0.003007, "volume": 9522878.0, "close_time": 1764575999999, "quote_volume": 28489.5909404, "trades": 329, "taker_buy_base": 3784031.8, "taker_buy_quote": 11323.6602536 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.003004, "high": 0.00302, "low": 0.002999, "close": 0.003016, "volume": 16253443.4, "close_time": 1764579599999, "quote_volume": 48910.6067576, "trades": 487, "taker_buy_base": 8778251.4, "taker_buy_quote": 26435.2947263 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.003012, "high": 0.003038, "low": 0.003, "close": 0.003003, "volume": 61053740.0, "close_time": 1764583199999, "quote_volume": 184195.7546513, "trades": 1036, "taker_buy_base": 46883395.9, "taker_buy_quote": 141498.4436832 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.003004, "high": 0.003015, "low": 0.003001, "close": 0.003007, "volume": 6994053.6, "close_time": 1764586799999, "quote_volume": 21039.2583312, "trades": 224, "taker_buy_base": 4445548.6, "taker_buy_quote": 13374.5875704 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.003004, "high": 0.003007, "low": 0.002975, "close": 0.002988, "volume": 27965196.3, "close_time": 1764590399999, "quote_volume": 83708.3404337, "trades": 479, "taker_buy_base": 9302117.2, "taker_buy_quote": 27823.2809324 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.002995, "high": 0.002999, "low": 0.002945, "close": 0.002994, "volume": 33967355.6, "close_time": 1764593999999, "quote_volume": 101170.8981781, "trades": 743, "taker_buy_base": 19858536.4, "taker_buy_quote": 59135.911596 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.002992, "high": 0.003011, "low": 0.002985, "close": 0.002985, "volume": 19033336.5, "close_time": 1764597599999, "quote_volume": 57024.5031782, "trades": 529, "taker_buy_base": 8227300.0, "taker_buy_quote": 24625.7714052 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.002985, "high": 0.003031, "low": 0.002975, "close": 0.003, "volume": 42082575.8, "close_time": 1764601199999, "quote_volume": 126232.0192273, "trades": 1032, "taker_buy_base": 25042905.5, "taker_buy_quote": 75085.656984 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.003, "high": 0.003003, "low": 0.00291, "close": 0.002956, "volume": 50924262.0, "close_time": 1764604799999, "quote_volume": 150392.6027888, "trades": 1394, "taker_buy_base": 23830465.8, "taker_buy_quote": 70352.7926701 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.002958, "high": 0.002965, "low": 0.002934, "close": 0.002939, "volume": 16878927.3, "close_time": 1764608399999, "quote_volume": 49748.0060972, "trades": 436, "taker_buy_base": 8171042.3, "taker_buy_quote": 24092.5847835 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.002944, "high": 0.002958, "low": 0.002934, "close": 0.002945, "volume": 7279960.0, "close_time": 1764611999999, "quote_volume": 21435.0444447, "trades": 242, "taker_buy_base": 4214885.7, "taker_buy_quote": 12403.7793903 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.002944, "high": 0.002967, "low": 0.002934, "close": 0.00296, "volume": 18361831.8, "close_time": 1764615599999, "quote_volume": 54278.5979657, "trades": 463, "taker_buy_base": 9962743.5, "taker_buy_quote": 29452.3616173 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.002962, "high": 0.002964, "low": 0.002935, "close": 0.002959, "volume": 10957109.9, "close_time": 1764619199999, "quote_volume": 32310.4359303, "trades": 319, "taker_buy_base": 6034930.4, "taker_buy_quote": 17795.1494401 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.002959, "high": 0.003002, "low": 0.002959, "close": 0.002978, "volume": 20014089.8, "close_time": 1764622799999, "quote_volume": 59738.4921323, "trades": 740, "taker_buy_base": 9206278.5, "taker_buy_quote": 27478.7742667 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.00298, "high": 0.003032, "low": 0.002975, "close": 0.003011, "volume": 19215836.4, "close_time": 1764626399999, "quote_volume": 57794.7858194, "trades": 524, "taker_buy_base": 7717280.6, "taker_buy_quote": 23226.1483395 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.003013, "high": 0.003032, "low": 0.003013, "close": 0.003021, "volume": 9725854.4, "close_time": 1764629999999, "quote_volume": 29395.2729886, "trades": 258, "taker_buy_base": 2941565.0, "taker_buy_quote": 8890.3042459 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.00302, "high": 0.003032, "low": 0.003011, "close": 0.003016, "volume": 5736996.9, "close_time": 1764633599999, "quote_volume": 17325.6477088, "trades": 207, "taker_buy_base": 2988273.7, "taker_buy_quote": 9024.2920631 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.003019, "high": 0.003023, "low": 0.003011, "close": 0.003013, "volume": 6685757.5, "close_time": 1764637199999, "quote_volume": 20174.5164879, "trades": 210, "taker_buy_base": 2770411.8, "taker_buy_quote": 8362.8812711 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.003011, "high": 0.003052, "low": 0.002999, "close": 0.003005, "volume": 13852973.2, "close_time": 1764640799999, "quote_volume": 41761.6728253, "trades": 433, "taker_buy_base": 7108321.5, "taker_buy_quote": 21440.3479431 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.003004, "high": 0.003013, "low": 0.002995, "close": 0.002997, "volume": 7842714.5, "close_time": 1764644399999, "quote_volume": 23550.1778641, "trades": 249, "taker_buy_base": 3576133.4, "taker_buy_quote": 10747.409903 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.002995, "high": 0.002998, "low": 0.002971, "close": 0.002994, "volume": 5661516.3, "close_time": 1764647999999, "quote_volume": 16929.2227281, "trades": 190, "taker_buy_base": 3469215.4, "taker_buy_quote": 10374.2873619 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.002997, "high": 0.003002, "low": 0.00299, "close": 0.002991, "volume": 2531767.6, "close_time": 1764651599999, "quote_volume": 7585.0313175, "trades": 110, "taker_buy_base": 1441470.8, "taker_buy_quote": 4320.5017606 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.00299, "high": 0.002997, "low": 0.002982, "close": 0.002989, "volume": 14220475.9, "close_time": 1764655199999, "quote_volume": 42510.3176826, "trades": 187, "taker_buy_base": 7792411.8, "taker_buy_quote": 23301.3173956 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.00299, "high": 0.003012, "low": 0.002986, "close": 0.003012, "volume": 5365659.2, "close_time": 1764658799999, "quote_volume": 16087.8294043, "trades": 204, "taker_buy_base": 2743130.9, "taker_buy_quote": 8224.0719888 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.003012, "high": 0.003012, "low": 0.003003, "close": 0.003012, "volume": 4995591.0, "close_time": 1764662399999, "quote_volume": 15023.0979069, "trades": 219, "taker_buy_base": 1820178.7, "taker_buy_quote": 5473.6556675 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.003012, "high": 0.003012, "low": 0.002984, "close": 0.002994, "volume": 7225406.3, "close_time": 1764665999999, "quote_volume": 21654.7882042, "trades": 247, "taker_buy_base": 2414337.8, "taker_buy_quote": 7241.1920845 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.002996, "high": 0.003017, "low": 0.002996, "close": 0.003005, "volume": 9865768.6, "close_time": 1764669599999, "quote_volume": 29629.0489158, "trades": 240, "taker_buy_base": 2091428.6, "taker_buy_quote": 6284.6722192 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.003009, "high": 0.003038, "low": 0.003002, "close": 0.003031, "volume": 7719892.1, "close_time": 1764673199999, "quote_volume": 23335.9237174, "trades": 313, "taker_buy_base": 4955817.1, "taker_buy_quote": 14989.8613297 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.003033, "high": 0.003043, "low": 0.003022, "close": 0.003036, "volume": 6416893.3, "close_time": 1764676799999, "quote_volume": 19462.0447356, "trades": 294, "taker_buy_base": 4023954.7, "taker_buy_quote": 12204.3336776 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.003038, "high": 0.003078, "low": 0.003038, "close": 0.003069, "volume": 29271693.8, "close_time": 1764680399999, "quote_volume": 89545.5069158, "trades": 824, "taker_buy_base": 17383499.9, "taker_buy_quote": 53163.6823498 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.003069, "high": 0.00315, "low": 0.003069, "close": 0.003141, "volume": 34730148.0, "close_time": 1764683999999, "quote_volume": 107995.8773188, "trades": 1210, "taker_buy_base": 22056023.2, "taker_buy_quote": 68589.530791 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.003147, "high": 0.003238, "low": 0.003132, "close": 0.003225, "volume": 50062815.8, "close_time": 1764687599999, "quote_volume": 159554.8705873, "trades": 1336, "taker_buy_base": 24552224.9, "taker_buy_quote": 78267.1459217 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.003225, "high": 0.003422, "low": 0.003225, "close": 0.003411, "volume": 88708832.6, "close_time": 1764691199999, "quote_volume": 297316.4544958, "trades": 2462, "taker_buy_base": 41508628.6, "taker_buy_quote": 139073.3814912 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.003412, "high": 0.003432, "low": 0.003338, "close": 0.003376, "volume": 40928949.1, "close_time": 1764694799999, "quote_volume": 138436.8442513, "trades": 1158, "taker_buy_base": 20594301.7, "taker_buy_quote": 69677.6568663 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.003372, "high": 0.00339, "low": 0.003353, "close": 0.003361, "volume": 18907683.5, "close_time": 1764698399999, "quote_volume": 63733.9589974, "trades": 715, "taker_buy_base": 8516330.8, "taker_buy_quote": 28709.2220044 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.003361, "high": 0.003384, "low": 0.003347, "close": 0.003356, "volume": 13656543.8, "close_time": 1764701999999, "quote_volume": 45900.5647721, "trades": 580, "taker_buy_base": 5235725.8, "taker_buy_quote": 17588.9833954 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.003356, "high": 0.003372, "low": 0.003331, "close": 0.003333, "volume": 15645872.5, "close_time": 1764705599999, "quote_volume": 52486.5014513, "trades": 625, "taker_buy_base": 7006279.4, "taker_buy_quote": 23492.0613452 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.003336, "high": 0.003338, "low": 0.003306, "close": 0.003333, "volume": 23094939.3, "close_time": 1764709199999, "quote_volume": 76750.9023297, "trades": 863, "taker_buy_base": 7198347.7, "taker_buy_quote": 23925.7643946 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.003333, "high": 0.003348, "low": 0.003323, "close": 0.00334, "volume": 10248232.3, "close_time": 1764712799999, "quote_volume": 34164.5030247, "trades": 510, "taker_buy_base": 3498801.0, "taker_buy_quote": 11671.8767997 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.003339, "high": 0.003386, "low": 0.003339, "close": 0.003386, "volume": 14326559.4, "close_time": 1764716399999, "quote_volume": 48174.4705884, "trades": 370, "taker_buy_base": 5587635.1, "taker_buy_quote": 18775.1130965 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.003384, "high": 0.003392, "low": 0.003365, "close": 0.003369, "volume": 9630988.6, "close_time": 1764719999999, "quote_volume": 32523.3991057, "trades": 532, "taker_buy_base": 3009349.5, "taker_buy_quote": 10171.7505966 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.003369, "high": 0.003383, "low": 0.003352, "close": 0.003371, "volume": 12705006.0, "close_time": 1764723599999, "quote_volume": 42823.729035, "trades": 619, "taker_buy_base": 6159979.1, "taker_buy_quote": 20770.0461231 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.003369, "high": 0.003387, "low": 0.00336, "close": 0.00338, "volume": 4209884.8, "close_time": 1764727199999, "quote_volume": 14191.719118, "trades": 402, "taker_buy_base": 2664438.9, "taker_buy_quote": 8982.5704245 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.003379, "high": 0.003422, "low": 0.003377, "close": 0.00341, "volume": 24264280.9, "close_time": 1764730799999, "quote_volume": 82622.7321359, "trades": 1012, "taker_buy_base": 9646481.3, "taker_buy_quote": 32838.9899108 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.003409, "high": 0.00344, "low": 0.003407, "close": 0.003425, "volume": 13453865.8, "close_time": 1764734399999, "quote_volume": 46114.5209053, "trades": 665, "taker_buy_base": 6595997.3, "taker_buy_quote": 22608.4074511 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.003424, "high": 0.003514, "low": 0.003419, "close": 0.003511, "volume": 39251868.0, "close_time": 1764737999999, "quote_volume": 136294.712282, "trades": 1908, "taker_buy_base": 19686434.9, "taker_buy_quote": 68352.3894876 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.00351, "high": 0.003577, "low": 0.003499, "close": 0.003533, "volume": 76201944.0, "close_time": 1764741599999, "quote_volume": 269693.9294949, "trades": 3709, "taker_buy_base": 37168530.9, "taker_buy_quote": 131551.8267281 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.003533, "high": 0.00356, "low": 0.003478, "close": 0.003499, "volume": 50026005.3, "close_time": 1764745199999, "quote_volume": 176237.7128414, "trades": 2521, "taker_buy_base": 19243149.1, "taker_buy_quote": 67809.329455 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.0035, "high": 0.003504, "low": 0.003472, "close": 0.003477, "volume": 12411836.3, "close_time": 1764748799999, "quote_volume": 43246.2179653, "trades": 798, "taker_buy_base": 5845320.3, "taker_buy_quote": 20362.5968178 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.003478, "high": 0.003492, "low": 0.003466, "close": 0.00348, "volume": 11480583.5, "close_time": 1764752399999, "quote_volume": 39916.4533219, "trades": 836, "taker_buy_base": 4145396.3, "taker_buy_quote": 14420.4204318 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.003479, "high": 0.0035, "low": 0.003465, "close": 0.003491, "volume": 14361485.0, "close_time": 1764755999999, "quote_volume": 50036.1452169, "trades": 808, "taker_buy_base": 7596794.7, "taker_buy_quote": 26456.0573748 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.00349, "high": 0.003507, "low": 0.003465, "close": 0.003469, "volume": 13747820.2, "close_time": 1764759599999, "quote_volume": 47873.5561001, "trades": 730, "taker_buy_base": 6985892.9, "taker_buy_quote": 24333.1344036 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.003469, "high": 0.003501, "low": 0.003457, "close": 0.003493, "volume": 14181608.5, "close_time": 1764763199999, "quote_volume": 49323.2379167, "trades": 877, "taker_buy_base": 6217449.4, "taker_buy_quote": 21612.4675779 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.003494, "high": 0.003546, "low": 0.00349, "close": 0.003533, "volume": 37110674.3, "close_time": 1764766799999, "quote_volume": 130548.231185, "trades": 1902, "taker_buy_base": 16259804.7, "taker_buy_quote": 57184.7689146 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.003533, "high": 0.00355, "low": 0.003504, "close": 0.00351, "volume": 23301620.6, "close_time": 1764770399999, "quote_volume": 82136.4808074, "trades": 1177, "taker_buy_base": 12058299.9, "taker_buy_quote": 42495.8770838 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.00351, "high": 0.003548, "low": 0.003425, "close": 0.003469, "volume": 72344915.9, "close_time": 1764773999999, "quote_volume": 251125.2500098, "trades": 4365, "taker_buy_base": 36934599.9, "taker_buy_quote": 128065.6472802 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.003469, "high": 0.003513, "low": 0.00345, "close": 0.003507, "volume": 32036213.8, "close_time": 1764777599999, "quote_volume": 111696.2218225, "trades": 2260, "taker_buy_base": 17075679.5, "taker_buy_quote": 59572.5213827 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.003507, "high": 0.003532, "low": 0.003477, "close": 0.003509, "volume": 17429849.3, "close_time": 1764781199999, "quote_volume": 61166.5626617, "trades": 1109, "taker_buy_base": 8615117.7, "taker_buy_quote": 30242.588243 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.00351, "high": 0.00355, "low": 0.0035, "close": 0.003546, "volume": 18850157.2, "close_time": 1764784799999, "quote_volume": 66345.6976092, "trades": 1255, "taker_buy_base": 9379891.5, "taker_buy_quote": 33032.2248233 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.003547, "high": 0.003578, "low": 0.003537, "close": 0.003547, "volume": 19895818.2, "close_time": 1764788399999, "quote_volume": 70836.5445172, "trades": 1192, "taker_buy_base": 9042581.9, "taker_buy_quote": 32202.9860694 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.003545, "high": 0.003559, "low": 0.003535, "close": 0.003552, "volume": 7901482.5, "close_time": 1764791999999, "quote_volume": 28026.0886108, "trades": 544, "taker_buy_base": 4381335.8, "taker_buy_quote": 15540.8049205 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.003554, "high": 0.003584, "low": 0.003532, "close": 0.003562, "volume": 19744307.9, "close_time": 1764795599999, "quote_volume": 70201.4017157, "trades": 1186, "taker_buy_base": 10663025.8, "taker_buy_quote": 37911.8316997 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.003564, "high": 0.003589, "low": 0.003557, "close": 0.003584, "volume": 11251289.1, "close_time": 1764799199999, "quote_volume": 40182.4737113, "trades": 734, "taker_buy_base": 6596898.2, "taker_buy_quote": 23553.4437762 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.003583, "high": 0.003615, "low": 0.003563, "close": 0.003604, "volume": 17180988.5, "close_time": 1764802799999, "quote_volume": 61548.0488319, "trades": 812, "taker_buy_base": 8116128.7, "taker_buy_quote": 29095.6378592 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.003603, "high": 0.003617, "low": 0.003576, "close": 0.003581, "volume": 17893977.9, "close_time": 1764806399999, "quote_volume": 64308.3577324, "trades": 1027, "taker_buy_base": 11282559.6, "taker_buy_quote": 40543.6536756 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.003582, "high": 0.00359, "low": 0.003561, "close": 0.003575, "volume": 14890052.5, "close_time": 1764809999999, "quote_volume": 53278.3522723, "trades": 937, "taker_buy_base": 7137716.6, "taker_buy_quote": 25551.9322878 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.003575, "high": 0.003624, "low": 0.003573, "close": 0.003583, "volume": 17201726.6, "close_time": 1764813599999, "quote_volume": 61838.82091, "trades": 958, "taker_buy_base": 8923487.7, "taker_buy_quote": 32053.7413888 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.003584, "high": 0.003611, "low": 0.003581, "close": 0.003603, "volume": 12001961.2, "close_time": 1764817199999, "quote_volume": 43216.0552436, "trades": 698, "taker_buy_base": 4340517.9, "taker_buy_quote": 15627.0494887 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.003603, "high": 0.003608, "low": 0.003565, "close": 0.00357, "volume": 12925313.7, "close_time": 1764820799999, "quote_volume": 46394.338899, "trades": 647, "taker_buy_base": 3421199.5, "taker_buy_quote": 12258.9443365 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.00357, "high": 0.00358, "low": 0.003559, "close": 0.003569, "volume": 5430695.4, "close_time": 1764824399999, "quote_volume": 19384.8087807, "trades": 420, "taker_buy_base": 2206644.2, "taker_buy_quote": 7876.4443648 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.00357, "high": 0.00357, "low": 0.003534, "close": 0.003549, "volume": 18431776.6, "close_time": 1764827999999, "quote_volume": 65417.4165346, "trades": 615, "taker_buy_base": 9371650.8, "taker_buy_quote": 33278.9734148 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.003552, "high": 0.003581, "low": 0.003546, "close": 0.003572, "volume": 17345102.1, "close_time": 1764831599999, "quote_volume": 61887.8134832, "trades": 608, "taker_buy_base": 11624559.8, "taker_buy_quote": 41501.0366466 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.003571, "high": 0.003571, "low": 0.00354, "close": 0.003562, "volume": 8109374.1, "close_time": 1764835199999, "quote_volume": 28824.6093128, "trades": 404, "taker_buy_base": 3681229.7, "taker_buy_quote": 13086.1522147 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.003561, "high": 0.00357, "low": 0.003544, "close": 0.003549, "volume": 6995085.2, "close_time": 1764838799999, "quote_volume": 24873.253685, "trades": 448, "taker_buy_base": 2646694.7, "taker_buy_quote": 9416.6827004 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.00355, "high": 0.003572, "low": 0.00355, "close": 0.003557, "volume": 5133704.5, "close_time": 1764842399999, "quote_volume": 18291.2555969, "trades": 374, "taker_buy_base": 3239165.4, "taker_buy_quote": 11541.7915883 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.003557, "high": 0.003559, "low": 0.003497, "close": 0.003522, "volume": 35363732.5, "close_time": 1764845999999, "quote_volume": 124618.6453009, "trades": 980, "taker_buy_base": 14452251.3, "taker_buy_quote": 50895.5357105 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.003522, "high": 0.003526, "low": 0.003513, "close": 0.003522, "volume": 5519345.2, "close_time": 1764849599999, "quote_volume": 19420.2425769, "trades": 408, "taker_buy_base": 2544352.4, "taker_buy_quote": 8954.2390383 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.003521, "high": 0.003532, "low": 0.003506, "close": 0.003513, "volume": 9570774.4, "close_time": 1764853199999, "quote_volume": 33646.8515007, "trades": 375, "taker_buy_base": 4148801.1, "taker_buy_quote": 14598.0462618 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.003513, "high": 0.00352, "low": 0.003466, "close": 0.003472, "volume": 28900008.6, "close_time": 1764856799999, "quote_volume": 100805.6296736, "trades": 1182, "taker_buy_base": 10796554.2, "taker_buy_quote": 37675.6345665 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.003471, "high": 0.003491, "low": 0.003443, "close": 0.003447, "volume": 21702498.7, "close_time": 1764860399999, "quote_volume": 75340.8131376, "trades": 1242, "taker_buy_base": 12040516.6, "taker_buy_quote": 41808.8753104 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.003448, "high": 0.003537, "low": 0.003448, "close": 0.003517, "volume": 22850800.6, "close_time": 1764863999999, "quote_volume": 79931.1353774, "trades": 1403, "taker_buy_base": 12525305.3, "taker_buy_quote": 43821.7700802 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.003516, "high": 0.003531, "low": 0.003484, "close": 0.003489, "volume": 16435010.5, "close_time": 1764867599999, "quote_volume": 57592.0646839, "trades": 946, "taker_buy_base": 7735598.1, "taker_buy_quote": 27131.1155039 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.003488, "high": 0.003496, "low": 0.003461, "close": 0.00349, "volume": 14502070.7, "close_time": 1764871199999, "quote_volume": 50483.0091131, "trades": 701, "taker_buy_base": 7578018.5, "taker_buy_quote": 26391.5758974 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.00349, "high": 0.003502, "low": 0.003462, "close": 0.003474, "volume": 10596498.4, "close_time": 1764874799999, "quote_volume": 36891.5068121, "trades": 642, "taker_buy_base": 4066457.5, "taker_buy_quote": 14156.0344902 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.003473, "high": 0.003473, "low": 0.003379, "close": 0.003461, "volume": 45470225.4, "close_time": 1764878399999, "quote_volume": 156004.4350253, "trades": 2083, "taker_buy_base": 21246897.1, "taker_buy_quote": 72870.0753436 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.003461, "high": 0.003483, "low": 0.003445, "close": 0.003476, "volume": 12587953.1, "close_time": 1764881999999, "quote_volume": 43560.6803567, "trades": 816, "taker_buy_base": 7007324.8, "taker_buy_quote": 24257.7638349 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.003474, "high": 0.003482, "low": 0.003434, "close": 0.003434, "volume": 13836661.5, "close_time": 1764885599999, "quote_volume": 47826.0665333, "trades": 694, "taker_buy_base": 7464686.6, "taker_buy_quote": 25788.6878407 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.003435, "high": 0.003456, "low": 0.003432, "close": 0.003442, "volume": 9152978.8, "close_time": 1764889199999, "quote_volume": 31509.3222992, "trades": 477, "taker_buy_base": 3641653.4, "taker_buy_quote": 12529.4257575 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.003441, "high": 0.003458, "low": 0.003427, "close": 0.003429, "volume": 16703165.8, "close_time": 1764892799999, "quote_volume": 57450.8143878, "trades": 660, "taker_buy_base": 9759751.9, "taker_buy_quote": 33581.7294278 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.003428, "high": 0.003467, "low": 0.003428, "close": 0.003437, "volume": 17156433.6, "close_time": 1764896399999, "quote_volume": 59148.3047291, "trades": 667, "taker_buy_base": 8684414.0, "taker_buy_quote": 29932.1132965 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.003435, "high": 0.003457, "low": 0.003434, "close": 0.003441, "volume": 9612414.4, "close_time": 1764899999999, "quote_volume": 33145.5750606, "trades": 513, "taker_buy_base": 4729524.1, "taker_buy_quote": 16315.5703765 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.003441, "high": 0.003457, "low": 0.003433, "close": 0.003439, "volume": 15793551.9, "close_time": 1764903599999, "quote_volume": 54414.6665402, "trades": 613, "taker_buy_base": 8866312.8, "taker_buy_quote": 30553.3881961 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.003439, "high": 0.003441, "low": 0.003419, "close": 0.00343, "volume": 30017045.4, "close_time": 1764907199999, "quote_volume": 102923.8608995, "trades": 911, "taker_buy_base": 10339498.3, "taker_buy_quote": 35446.6444109 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.003428, "high": 0.003441, "low": 0.003371, "close": 0.003396, "volume": 145653369.4, "close_time": 1764910799999, "quote_volume": 497620.8754279, "trades": 3004, "taker_buy_base": 68472910.0, "taker_buy_quote": 233527.8226211 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.003396, "high": 0.003399, "low": 0.003377, "close": 0.003382, "volume": 8591974.2, "close_time": 1764914399999, "quote_volume": 29083.7877038, "trades": 513, "taker_buy_base": 4936398.0, "taker_buy_quote": 16709.940711 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.003383, "high": 0.003403, "low": 0.003383, "close": 0.003396, "volume": 11506713.4, "close_time": 1764917999999, "quote_volume": 39041.5702088, "trades": 633, "taker_buy_base": 6371271.9, "taker_buy_quote": 21617.4150912 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.003396, "high": 0.003418, "low": 0.003389, "close": 0.003402, "volume": 13886748.2, "close_time": 1764921599999, "quote_volume": 47289.8750913, "trades": 734, "taker_buy_base": 7323153.7, "taker_buy_quote": 24939.4991559 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.003402, "high": 0.003402, "low": 0.003378, "close": 0.003399, "volume": 13022746.6, "close_time": 1764925199999, "quote_volume": 44154.4837298, "trades": 770, "taker_buy_base": 7156159.9, "taker_buy_quote": 24258.9587058 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.003399, "high": 0.003399, "low": 0.003337, "close": 0.00334, "volume": 16377457.8, "close_time": 1764928799999, "quote_volume": 55063.0177805, "trades": 1129, "taker_buy_base": 8866075.8, "taker_buy_quote": 29775.7689198 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.003339, "high": 0.003367, "low": 0.003337, "close": 0.003352, "volume": 12747049.0, "close_time": 1764932399999, "quote_volume": 42783.3349275, "trades": 637, "taker_buy_base": 9253418.4, "taker_buy_quote": 31070.615619 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.003353, "high": 0.003366, "low": 0.003318, "close": 0.003343, "volume": 18486903.3, "close_time": 1764935999999, "quote_volume": 61805.8524668, "trades": 863, "taker_buy_base": 8479890.0, "taker_buy_quote": 28337.0657969 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.003341, "high": 0.003359, "low": 0.003339, "close": 0.003349, "volume": 5743545.7, "close_time": 1764939599999, "quote_volume": 19235.9812933, "trades": 473, "taker_buy_base": 2343470.3, "taker_buy_quote": 7847.418792 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.003348, "high": 0.003367, "low": 0.003295, "close": 0.003309, "volume": 28883496.9, "close_time": 1764943199999, "quote_volume": 96212.858612, "trades": 1393, "taker_buy_base": 11709496.9, "taker_buy_quote": 38992.5113508 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.003308, "high": 0.003329, "low": 0.003295, "close": 0.003308, "volume": 20347250.0, "close_time": 1764946799999, "quote_volume": 67440.1420289, "trades": 1344, "taker_buy_base": 11891862.8, "taker_buy_quote": 39421.7222473 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.003309, "high": 0.003391, "low": 0.003303, "close": 0.003314, "volume": 45359418.9, "close_time": 1764950399999, "quote_volume": 152040.8384956, "trades": 2662, "taker_buy_base": 22582753.5, "taker_buy_quote": 75693.8845405 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.003312, "high": 0.003317, "low": 0.003193, "close": 0.003222, "volume": 62047712.3, "close_time": 1764953999999, "quote_volume": 201746.4630586, "trades": 3297, "taker_buy_base": 26999833.4, "taker_buy_quote": 87700.2373807 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.003222, "high": 0.003228, "low": 0.003182, "close": 0.003211, "volume": 30265078.9, "close_time": 1764957599999, "quote_volume": 96980.2024597, "trades": 2000, "taker_buy_base": 14860349.8, "taker_buy_quote": 47627.5433602 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.00321, "high": 0.003239, "low": 0.003166, "close": 0.003173, "volume": 16833206.0, "close_time": 1764961199999, "quote_volume": 53907.6950439, "trades": 1343, "taker_buy_base": 8957401.0, "taker_buy_quote": 28672.3341693 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.003172, "high": 0.003216, "low": 0.003149, "close": 0.003204, "volume": 20259434.2, "close_time": 1764964799999, "quote_volume": 64428.0232746, "trades": 1422, "taker_buy_base": 9319246.1, "taker_buy_quote": 29652.1844014 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.003204, "high": 0.003234, "low": 0.003195, "close": 0.003203, "volume": 21908100.4, "close_time": 1764968399999, "quote_volume": 70432.8939783, "trades": 1060, "taker_buy_base": 11273981.3, "taker_buy_quote": 36259.2159352 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.003204, "high": 0.003227, "low": 0.003204, "close": 0.003218, "volume": 10497621.2, "close_time": 1764971999999, "quote_volume": 33783.6083777, "trades": 644, "taker_buy_base": 5422192.1, "taker_buy_quote": 17446.2348313 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.003219, "high": 0.00324, "low": 0.003203, "close": 0.00323, "volume": 3866713.7, "close_time": 1764975599999, "quote_volume": 12466.3068976, "trades": 306, "taker_buy_base": 2678633.4, "taker_buy_quote": 8637.9523613 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.00323, "high": 0.003236, "low": 0.003205, "close": 0.003229, "volume": 6333573.9, "close_time": 1764979199999, "quote_volume": 20383.5910862, "trades": 360, "taker_buy_base": 3063030.2, "taker_buy_quote": 9862.8261097 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.00323, "high": 0.003233, "low": 0.003208, "close": 0.003225, "volume": 4566893.2, "close_time": 1764982799999, "quote_volume": 14718.114072, "trades": 306, "taker_buy_base": 2257491.2, "taker_buy_quote": 7275.7341889 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.003225, "high": 0.003234, "low": 0.003218, "close": 0.003223, "volume": 704831.6, "close_time": 1764986399999, "quote_volume": 2272.1217153, "trades": 150, "taker_buy_base": 373593.8, "taker_buy_quote": 1204.284718 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.003221, "high": 0.003225, "low": 0.003209, "close": 0.003223, "volume": 2256455.3, "close_time": 1764989999999, "quote_volume": 7262.6930814, "trades": 245, "taker_buy_base": 1174676.6, "taker_buy_quote": 3781.4033745 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.003223, "high": 0.003252, "low": 0.003222, "close": 0.003236, "volume": 4448838.6, "close_time": 1764993599999, "quote_volume": 14415.9708361, "trades": 307, "taker_buy_base": 2710451.4, "taker_buy_quote": 8779.5822725 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.003236, "high": 0.003239, "low": 0.00321, "close": 0.003213, "volume": 7201461.9, "close_time": 1764997199999, "quote_volume": 23216.226229, "trades": 389, "taker_buy_base": 4043372.8, "taker_buy_quote": 13026.1131021 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.003215, "high": 0.00323, "low": 0.003203, "close": 0.00322, "volume": 19924574.2, "close_time": 1765000799999, "quote_volume": 64111.4466378, "trades": 665, "taker_buy_base": 15750750.6, "taker_buy_quote": 50685.3761694 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.00322, "high": 0.003239, "low": 0.003216, "close": 0.003228, "volume": 7686077.2, "close_time": 1765004399999, "quote_volume": 24832.1013912, "trades": 414, "taker_buy_base": 3368438.0, "taker_buy_quote": 10879.9279973 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.003228, "high": 0.003239, "low": 0.003218, "close": 0.003233, "volume": 7514192.1, "close_time": 1765007999999, "quote_volume": 24270.6245522, "trades": 440, "taker_buy_base": 4163959.9, "taker_buy_quote": 13453.3960908 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.003234, "high": 0.003234, "low": 0.003208, "close": 0.003208, "volume": 4080274.4, "close_time": 1765011599999, "quote_volume": 13147.7148482, "trades": 280, "taker_buy_base": 1745480.5, "taker_buy_quote": 5625.4058624 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.00321, "high": 0.003236, "low": 0.00321, "close": 0.00323, "volume": 4341413.4, "close_time": 1765015199999, "quote_volume": 14023.1877416, "trades": 250, "taker_buy_base": 2565060.0, "taker_buy_quote": 8285.6958028 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.003231, "high": 0.003233, "low": 0.003211, "close": 0.003214, "volume": 3735058.6, "close_time": 1765018799999, "quote_volume": 12035.9544446, "trades": 243, "taker_buy_base": 979058.0, "taker_buy_quote": 3154.4661632 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.003213, "high": 0.003235, "low": 0.003212, "close": 0.003233, "volume": 3368247.9, "close_time": 1765022399999, "quote_volume": 10858.817617, "trades": 185, "taker_buy_base": 2457965.2, "taker_buy_quote": 7921.8733856 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.003234, "high": 0.003249, "low": 0.003223, "close": 0.003223, "volume": 14747446.8, "close_time": 1765025999999, "quote_volume": 47727.3281718, "trades": 490, "taker_buy_base": 2166319.7, "taker_buy_quote": 7011.8250796 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.003222, "high": 0.003237, "low": 0.003221, "close": 0.003225, "volume": 3444755.0, "close_time": 1765029599999, "quote_volume": 11121.0711153, "trades": 232, "taker_buy_base": 1286570.3, "taker_buy_quote": 4155.0836319 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.003225, "high": 0.003293, "low": 0.003222, "close": 0.003284, "volume": 26930377.5, "close_time": 1765033199999, "quote_volume": 87759.8756812, "trades": 1225, "taker_buy_base": 13274547.0, "taker_buy_quote": 43216.6324786 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.003285, "high": 0.003288, "low": 0.003251, "close": 0.003273, "volume": 20607807.4, "close_time": 1765036799999, "quote_volume": 67363.9330568, "trades": 836, "taker_buy_base": 9595707.0, "taker_buy_quote": 31391.1142645 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.003271, "high": 0.003317, "low": 0.003271, "close": 0.003307, "volume": 11643546.4, "close_time": 1765040399999, "quote_volume": 38410.6677828, "trades": 603, "taker_buy_base": 4537207.0, "taker_buy_quote": 14961.848223 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.003308, "high": 0.003346, "low": 0.003308, "close": 0.003334, "volume": 19159475.4, "close_time": 1765043999999, "quote_volume": 63772.0259077, "trades": 838, "taker_buy_base": 11016130.4, "taker_buy_quote": 36643.5524464 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.003335, "high": 0.003361, "low": 0.003313, "close": 0.003318, "volume": 44919332.8, "close_time": 1765047599999, "quote_volume": 150046.134075, "trades": 1237, "taker_buy_base": 11982926.6, "taker_buy_quote": 39999.7688622 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.003319, "high": 0.003323, "low": 0.003278, "close": 0.003284, "volume": 21873061.7, "close_time": 1765051199999, "quote_volume": 72126.9564706, "trades": 979, "taker_buy_base": 9357246.0, "taker_buy_quote": 30845.2883874 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.003284, "high": 0.003288, "low": 0.003272, "close": 0.003272, "volume": 14735889.6, "close_time": 1765054799999, "quote_volume": 48333.3509162, "trades": 463, "taker_buy_base": 10588508.9, "taker_buy_quote": 34731.8534947 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.003273, "high": 0.003312, "low": 0.003268, "close": 0.003275, "volume": 16623058.6, "close_time": 1765058399999, "quote_volume": 54706.3230734, "trades": 898, "taker_buy_base": 8749255.6, "taker_buy_quote": 28809.0104964 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.003275, "high": 0.003279, "low": 0.00325, "close": 0.003253, "volume": 7998132.2, "close_time": 1765061999999, "quote_volume": 26125.1210973, "trades": 443, "taker_buy_base": 4555119.6, "taker_buy_quote": 14874.5938043 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.003256, "high": 0.003261, "low": 0.003236, "close": 0.003249, "volume": 9622944.7, "close_time": 1765065599999, "quote_volume": 31239.0854503, "trades": 516, "taker_buy_base": 3659497.3, "taker_buy_quote": 11884.3112329 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.003248, "high": 0.003279, "low": 0.003246, "close": 0.003279, "volume": 6528142.7, "close_time": 1765069199999, "quote_volume": 21300.947395, "trades": 464, "taker_buy_base": 3537086.6, "taker_buy_quote": 11541.6056956 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.003278, "high": 0.003283, "low": 0.00326, "close": 0.003261, "volume": 6509215.5, "close_time": 1765072799999, "quote_volume": 21286.564202, "trades": 327, "taker_buy_base": 2236613.7, "taker_buy_quote": 7316.085756 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.003262, "high": 0.003275, "low": 0.00326, "close": 0.003271, "volume": 3533986.6, "close_time": 1765076399999, "quote_volume": 11542.0559152, "trades": 224, "taker_buy_base": 989160.0, "taker_buy_quote": 3231.5595987 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.00327, "high": 0.00327, "low": 0.003255, "close": 0.003263, "volume": 2941184.5, "close_time": 1765079999999, "quote_volume": 9589.2576643, "trades": 254, "taker_buy_base": 1313723.8, "taker_buy_quote": 4284.300967 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.003263, "high": 0.003263, "low": 0.003235, "close": 0.003237, "volume": 5975062.4, "close_time": 1765083599999, "quote_volume": 19394.9683778, "trades": 327, "taker_buy_base": 2547006.4, "taker_buy_quote": 8266.881547 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.003238, "high": 0.003245, "low": 0.003226, "close": 0.00324, "volume": 4194467.0, "close_time": 1765087199999, "quote_volume": 13560.9192006, "trades": 292, "taker_buy_base": 1942488.6, "taker_buy_quote": 6283.7305429 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.00324, "high": 0.003251, "low": 0.003239, "close": 0.003247, "volume": 2152445.0, "close_time": 1765090799999, "quote_volume": 6986.2919707, "trades": 170, "taker_buy_base": 625697.9, "taker_buy_quote": 2032.2081174 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.003248, "high": 0.003249, "low": 0.003203, "close": 0.003217, "volume": 11507187.7, "close_time": 1765094399999, "quote_volume": 37029.8727877, "trades": 688, "taker_buy_base": 5198457.8, "taker_buy_quote": 16719.6056512 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.003216, "high": 0.003217, "low": 0.003199, "close": 0.003204, "volume": 6431254.9, "close_time": 1765097999999, "quote_volume": 20624.4194238, "trades": 412, "taker_buy_base": 2697233.7, "taker_buy_quote": 8656.4429803 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.003203, "high": 0.003208, "low": 0.003188, "close": 0.003192, "volume": 10080004.7, "close_time": 1765101599999, "quote_volume": 32255.0600541, "trades": 566, "taker_buy_base": 3764313.9, "taker_buy_quote": 12034.6103728 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.003192, "high": 0.0032, "low": 0.00318, "close": 0.003187, "volume": 10774173.3, "close_time": 1765105199999, "quote_volume": 34351.4444036, "trades": 410, "taker_buy_base": 4302970.8, "taker_buy_quote": 13733.4342552 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.003187, "high": 0.003193, "low": 0.003182, "close": 0.003183, "volume": 2062807.5, "close_time": 1765108799999, "quote_volume": 6577.1044654, "trades": 184, "taker_buy_base": 794583.7, "taker_buy_quote": 2533.568341 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.003182, "high": 0.003206, "low": 0.003181, "close": 0.003199, "volume": 7579682.9, "close_time": 1765112399999, "quote_volume": 24207.7835994, "trades": 422, "taker_buy_base": 3832677.6, "taker_buy_quote": 12237.6903969 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.003201, "high": 0.003205, "low": 0.003163, "close": 0.00317, "volume": 13035926.0, "close_time": 1765115999999, "quote_volume": 41437.046894, "trades": 692, "taker_buy_base": 5580351.2, "taker_buy_quote": 17737.6025608 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.003169, "high": 0.003174, "low": 0.003069, "close": 0.003082, "volume": 77224993.4, "close_time": 1765119599999, "quote_volume": 239175.4786205, "trades": 3104, "taker_buy_base": 36694515.8, "taker_buy_quote": 113585.0158579 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.003082, "high": 0.003187, "low": 0.00308, "close": 0.003177, "volume": 44961300.5, "close_time": 1765123199999, "quote_volume": 141122.1555142, "trades": 1947, "taker_buy_base": 24904083.8, "taker_buy_quote": 78138.977173 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.003176, "high": 0.003176, "low": 0.003119, "close": 0.003142, "volume": 33761562.6, "close_time": 1765126799999, "quote_volume": 106424.7749088, "trades": 1055, "taker_buy_base": 20551172.2, "taker_buy_quote": 64835.5402443 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.003143, "high": 0.003234, "low": 0.003127, "close": 0.00323, "volume": 45199872.8, "close_time": 1765130399999, "quote_volume": 144256.789538, "trades": 1878, "taker_buy_base": 22157881.1, "taker_buy_quote": 70743.8133237 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.003231, "high": 0.003268, "low": 0.003231, "close": 0.003243, "volume": 20038322.2, "close_time": 1765133999999, "quote_volume": 65112.0455568, "trades": 1202, "taker_buy_base": 9789485.9, "taker_buy_quote": 31816.0219061 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.003245, "high": 0.003288, "low": 0.003239, "close": 0.003282, "volume": 19952976.4, "close_time": 1765137599999, "quote_volume": 65106.9082065, "trades": 1119, "taker_buy_base": 8840664.0, "taker_buy_quote": 28856.0135495 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.003283, "high": 0.003301, "low": 0.003278, "close": 0.003288, "volume": 17498065.9, "close_time": 1765141199999, "quote_volume": 57529.1917535, "trades": 681, "taker_buy_base": 12143496.4, "taker_buy_quote": 39925.0528049 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.003287, "high": 0.003287, "low": 0.003177, "close": 0.003199, "volume": 22384619.0, "close_time": 1765144799999, "quote_volume": 72328.1304465, "trades": 1286, "taker_buy_base": 8613818.7, "taker_buy_quote": 27829.3144683 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.003198, "high": 0.003198, "low": 0.003111, "close": 0.003132, "volume": 33158812.6, "close_time": 1765148399999, "quote_volume": 104170.1243932, "trades": 1563, "taker_buy_base": 13902107.0, "taker_buy_quote": 43680.2495371 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.003133, "high": 0.003141, "low": 0.003112, "close": 0.003138, "volume": 14650169.6, "close_time": 1765151999999, "quote_volume": 45816.6810974, "trades": 647, "taker_buy_base": 6316065.8, "taker_buy_quote": 19762.5428695 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.003138, "high": 0.003154, "low": 0.003116, "close": 0.003126, "volume": 13862779.8, "close_time": 1765155599999, "quote_volume": 43430.5415801, "trades": 532, "taker_buy_base": 5965998.9, "taker_buy_quote": 18704.7650583 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.003125, "high": 0.003207, "low": 0.003125, "close": 0.003167, "volume": 17273895.0, "close_time": 1765159199999, "quote_volume": 54755.3565756, "trades": 494, "taker_buy_base": 7696609.5, "taker_buy_quote": 24401.4576939 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.003164, "high": 0.003187, "low": 0.003159, "close": 0.003186, "volume": 4319660.8, "close_time": 1765162799999, "quote_volume": 13679.4496899, "trades": 180, "taker_buy_base": 1981532.8, "taker_buy_quote": 6280.8863434 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.003193, "high": 0.00321, "low": 0.003188, "close": 0.0032, "volume": 9300374.5, "close_time": 1765166399999, "quote_volume": 29729.689852, "trades": 352, "taker_buy_base": 3141799.5, "taker_buy_quote": 10045.0895665 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.003202, "high": 0.003256, "low": 0.003201, "close": 0.003235, "volume": 9079647.4, "close_time": 1765169999999, "quote_volume": 29310.1235406, "trades": 525, "taker_buy_base": 5713337.6, "taker_buy_quote": 18444.6807752 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.003233, "high": 0.003259, "low": 0.003231, "close": 0.003253, "volume": 6540961.4, "close_time": 1765173599999, "quote_volume": 21212.9126135, "trades": 315, "taker_buy_base": 2737861.5, "taker_buy_quote": 8877.5137568 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.003255, "high": 0.003285, "low": 0.003244, "close": 0.003267, "volume": 16056064.3, "close_time": 1765177199999, "quote_volume": 52317.7832, "trades": 681, "taker_buy_base": 6886429.7, "taker_buy_quote": 22467.9278896 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.003267, "high": 0.003285, "low": 0.003253, "close": 0.003264, "volume": 7159652.5, "close_time": 1765180799999, "quote_volume": 23396.2994701, "trades": 300, "taker_buy_base": 3246930.0, "taker_buy_quote": 10620.6091437 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.003262, "high": 0.003281, "low": 0.003262, "close": 0.003276, "volume": 4808247.8, "close_time": 1765184399999, "quote_volume": 15733.8698344, "trades": 314, "taker_buy_base": 3500781.7, "taker_buy_quote": 11455.7587827 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.003276, "high": 0.003328, "low": 0.003274, "close": 0.003291, "volume": 18537497.7, "close_time": 1765187999999, "quote_volume": 61180.5720744, "trades": 735, "taker_buy_base": 9724671.9, "taker_buy_quote": 32086.1923978 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.003292, "high": 0.003299, "low": 0.003285, "close": 0.003298, "volume": 5556555.1, "close_time": 1765191599999, "quote_volume": 18294.7050872, "trades": 229, "taker_buy_base": 3207775.2, "taker_buy_quote": 10561.7634552 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.003298, "high": 0.003298, "low": 0.003257, "close": 0.003269, "volume": 9231521.5, "close_time": 1765195199999, "quote_volume": 30257.3199905, "trades": 317, "taker_buy_base": 5336827.1, "taker_buy_quote": 17497.1236253 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.00327, "high": 0.003272, "low": 0.00325, "close": 0.00327, "volume": 11464668.0, "close_time": 1765198799999, "quote_volume": 37399.4211223, "trades": 459, "taker_buy_base": 3859306.0, "taker_buy_quote": 12596.1851175 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.003269, "high": 0.003291, "low": 0.003252, "close": 0.003259, "volume": 7366840.4, "close_time": 1765202399999, "quote_volume": 24092.3044499, "trades": 263, "taker_buy_base": 3541577.5, "taker_buy_quote": 11585.5294378 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.003258, "high": 0.003313, "low": 0.003252, "close": 0.003268, "volume": 34434812.6, "close_time": 1765205999999, "quote_volume": 112955.9988302, "trades": 1002, "taker_buy_base": 14251126.2, "taker_buy_quote": 46739.0701854 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.003269, "high": 0.003285, "low": 0.003228, "close": 0.003254, "volume": 27912274.5, "close_time": 1765209599999, "quote_volume": 90796.9699906, "trades": 910, "taker_buy_base": 14616174.0, "taker_buy_quote": 47562.9285018 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.003248, "high": 0.0033, "low": 0.003234, "close": 0.00326, "volume": 19723318.1, "close_time": 1765213199999, "quote_volume": 64401.1790506, "trades": 679, "taker_buy_base": 9954437.0, "taker_buy_quote": 32521.4406722 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.003263, "high": 0.003281, "low": 0.003233, "close": 0.00326, "volume": 22377361.5, "close_time": 1765216799999, "quote_volume": 72832.5796233, "trades": 781, "taker_buy_base": 10997259.7, "taker_buy_quote": 35806.280098 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.003261, "high": 0.003274, "low": 0.003214, "close": 0.003234, "volume": 12357711.7, "close_time": 1765220399999, "quote_volume": 40059.4992146, "trades": 436, "taker_buy_base": 5889968.9, "taker_buy_quote": 19103.4446256 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.003234, "high": 0.003247, "low": 0.003224, "close": 0.003233, "volume": 5403445.9, "close_time": 1765223999999, "quote_volume": 17473.3365928, "trades": 255, "taker_buy_base": 2953297.2, "taker_buy_quote": 9552.0330507 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.003234, "high": 0.003274, "low": 0.003234, "close": 0.003265, "volume": 6727826.3, "close_time": 1765227599999, "quote_volume": 21911.9936918, "trades": 280, "taker_buy_base": 4474485.6, "taker_buy_quote": 14573.5140169 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.003263, "high": 0.003285, "low": 0.003258, "close": 0.003277, "volume": 16319338.8, "close_time": 1765231199999, "quote_volume": 53424.0784481, "trades": 473, "taker_buy_base": 4219465.3, "taker_buy_quote": 13813.2183312 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.003279, "high": 0.003282, "low": 0.003254, "close": 0.003263, "volume": 5178950.3, "close_time": 1765234799999, "quote_volume": 16917.5065646, "trades": 229, "taker_buy_base": 2446171.1, "taker_buy_quote": 7987.302382 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.003263, "high": 0.003275, "low": 0.003254, "close": 0.003259, "volume": 4626889.3, "close_time": 1765238399999, "quote_volume": 15103.6708203, "trades": 416, "taker_buy_base": 2714709.1, "taker_buy_quote": 8864.0481941 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.00326, "high": 0.003278, "low": 0.00324, "close": 0.003246, "volume": 7557028.1, "close_time": 1765241999999, "quote_volume": 24639.1092745, "trades": 412, "taker_buy_base": 4028645.5, "taker_buy_quote": 13132.5897491 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.003247, "high": 0.003256, "low": 0.003221, "close": 0.003228, "volume": 7127230.5, "close_time": 1765245599999, "quote_volume": 23051.8214231, "trades": 467, "taker_buy_base": 3996705.1, "taker_buy_quote": 12926.2910608 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.00323, "high": 0.003245, "low": 0.003225, "close": 0.003225, "volume": 7705770.5, "close_time": 1765249199999, "quote_volume": 24934.8391584, "trades": 506, "taker_buy_base": 3193988.9, "taker_buy_quote": 10341.8095702 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.003224, "high": 0.003257, "low": 0.003211, "close": 0.003254, "volume": 7220311.3, "close_time": 1765252799999, "quote_volume": 23339.7007563, "trades": 520, "taker_buy_base": 4590719.6, "taker_buy_quote": 14841.5277506 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.003255, "high": 0.003255, "low": 0.003214, "close": 0.003217, "volume": 9054628.9, "close_time": 1765256399999, "quote_volume": 29261.9277087, "trades": 446, "taker_buy_base": 4064304.7, "taker_buy_quote": 13134.5798509 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.003217, "high": 0.003228, "low": 0.003202, "close": 0.003214, "volume": 7382459.6, "close_time": 1765259999999, "quote_volume": 23750.4611835, "trades": 405, "taker_buy_base": 3560386.9, "taker_buy_quote": 11455.7298908 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.003216, "high": 0.003224, "low": 0.003199, "close": 0.003218, "volume": 2425809.3, "close_time": 1765263599999, "quote_volume": 7792.5191204, "trades": 231, "taker_buy_base": 1469971.0, "taker_buy_quote": 4721.4885935 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.003219, "high": 0.003241, "low": 0.003209, "close": 0.003238, "volume": 6065334.7, "close_time": 1765267199999, "quote_volume": 19592.6907359, "trades": 312, "taker_buy_base": 3390863.1, "taker_buy_quote": 10948.8047175 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.003237, "high": 0.003241, "low": 0.003225, "close": 0.003232, "volume": 3733027.4, "close_time": 1765270799999, "quote_volume": 12066.5347309, "trades": 296, "taker_buy_base": 2368180.4, "taker_buy_quote": 7655.4299406 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.003231, "high": 0.003232, "low": 0.003209, "close": 0.003213, "volume": 2292946.6, "close_time": 1765274399999, "quote_volume": 7384.5192283, "trades": 188, "taker_buy_base": 1190499.4, "taker_buy_quote": 3833.911382 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.003213, "high": 0.003232, "low": 0.003207, "close": 0.003227, "volume": 7416493.4, "close_time": 1765277999999, "quote_volume": 23879.5931594, "trades": 448, "taker_buy_base": 3592948.5, "taker_buy_quote": 11573.0164676 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.003227, "high": 0.00323, "low": 0.003214, "close": 0.003228, "volume": 5785049.7, "close_time": 1765281599999, "quote_volume": 18637.9113116, "trades": 264, "taker_buy_base": 3441065.6, "taker_buy_quote": 11083.5761369 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.003227, "high": 0.003261, "low": 0.003223, "close": 0.003254, "volume": 10713406.2, "close_time": 1765285199999, "quote_volume": 34735.6407163, "trades": 515, "taker_buy_base": 5918586.4, "taker_buy_quote": 19188.3746441 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.003256, "high": 0.003269, "low": 0.003234, "close": 0.003245, "volume": 7855011.2, "close_time": 1765288799999, "quote_volume": 25561.7548169, "trades": 516, "taker_buy_base": 4370846.0, "taker_buy_quote": 14222.6963693 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.003247, "high": 0.00326, "low": 0.003224, "close": 0.00324, "volume": 12555525.4, "close_time": 1765292399999, "quote_volume": 40657.3725648, "trades": 931, "taker_buy_base": 5079886.0, "taker_buy_quote": 16456.0898982 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.003241, "high": 0.003353, "low": 0.003235, "close": 0.003352, "volume": 47034842.0, "close_time": 1765295999999, "quote_volume": 155101.9525627, "trades": 3235, "taker_buy_base": 24159695.8, "taker_buy_quote": 79666.312242 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.003353, "high": 0.003441, "low": 0.003353, "close": 0.003432, "volume": 84837156.6, "close_time": 1765299599999, "quote_volume": 288845.8890682, "trades": 3945, "taker_buy_base": 43966877.7, "taker_buy_quote": 149765.8449452 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.003433, "high": 0.003454, "low": 0.003411, "close": 0.003419, "volume": 39079413.3, "close_time": 1765303199999, "quote_volume": 134058.8706157, "trades": 2047, "taker_buy_base": 16808289.1, "taker_buy_quote": 57704.0564462 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.003421, "high": 0.003428, "low": 0.003397, "close": 0.003409, "volume": 18907488.3, "close_time": 1765306799999, "quote_volume": 64551.880415, "trades": 924, "taker_buy_base": 8359634.7, "taker_buy_quote": 28563.7335718 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.003411, "high": 0.003412, "low": 0.003372, "close": 0.003378, "volume": 14132396.1, "close_time": 1765310399999, "quote_volume": 47838.9447591, "trades": 694, "taker_buy_base": 7216229.5, "taker_buy_quote": 24422.4712662 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.003378, "high": 0.003378, "low": 0.003322, "close": 0.003339, "volume": 28275379.3, "close_time": 1765313999999, "quote_volume": 94597.445163, "trades": 1067, "taker_buy_base": 10473076.9, "taker_buy_quote": 35005.7177954 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.003337, "high": 0.003348, "low": 0.003283, "close": 0.003309, "volume": 12757441.5, "close_time": 1765317599999, "quote_volume": 42372.3955829, "trades": 824, "taker_buy_base": 5768570.8, "taker_buy_quote": 19156.113597 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.00331, "high": 0.003354, "low": 0.003308, "close": 0.003348, "volume": 9747244.3, "close_time": 1765321199999, "quote_volume": 32538.5561287, "trades": 395, "taker_buy_base": 4810040.7, "taker_buy_quote": 16052.3928503 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.003347, "high": 0.003351, "low": 0.003329, "close": 0.003332, "volume": 7710626.3, "close_time": 1765324799999, "quote_volume": 25772.2595067, "trades": 430, "taker_buy_base": 3779496.9, "taker_buy_quote": 12635.6373253 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.003333, "high": 0.003342, "low": 0.003304, "close": 0.003307, "volume": 13864234.7, "close_time": 1765328399999, "quote_volume": 46039.4841802, "trades": 595, "taker_buy_base": 5988768.8, "taker_buy_quote": 19898.0579858 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.003307, "high": 0.003311, "low": 0.003285, "close": 0.00329, "volume": 11097482.6, "close_time": 1765331999999, "quote_volume": 36600.6030049, "trades": 660, "taker_buy_base": 3631710.2, "taker_buy_quote": 11986.7197592 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.00329, "high": 0.003297, "low": 0.003274, "close": 0.003297, "volume": 3845972.2, "close_time": 1765335599999, "quote_volume": 12636.7188197, "trades": 359, "taker_buy_base": 1664488.7, "taker_buy_quote": 5469.6358396 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.003296, "high": 0.003299, "low": 0.003283, "close": 0.003287, "volume": 1361081.6, "close_time": 1765339199999, "quote_volume": 4476.4605667, "trades": 149, "taker_buy_base": 511510.4, "taker_buy_quote": 1683.0931984 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.003286, "high": 0.003298, "low": 0.00328, "close": 0.003288, "volume": 3444690.6, "close_time": 1765342799999, "quote_volume": 11332.7096453, "trades": 213, "taker_buy_base": 1718394.4, "taker_buy_quote": 5649.7546963 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.003287, "high": 0.003298, "low": 0.003276, "close": 0.003283, "volume": 13791589.2, "close_time": 1765346399999, "quote_volume": 45296.6596835, "trades": 381, "taker_buy_base": 7807400.5, "taker_buy_quote": 25644.8703434 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.003282, "high": 0.003285, "low": 0.003267, "close": 0.003272, "volume": 10854736.9, "close_time": 1765349999999, "quote_volume": 35544.5215269, "trades": 464, "taker_buy_base": 3757934.0, "taker_buy_quote": 12308.3251787 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.003272, "high": 0.003272, "low": 0.003244, "close": 0.003257, "volume": 9135555.6, "close_time": 1765353599999, "quote_volume": 29737.917396, "trades": 468, "taker_buy_base": 4719806.7, "taker_buy_quote": 15365.1692836 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.003258, "high": 0.003259, "low": 0.003228, "close": 0.00323, "volume": 11807036.7, "close_time": 1765357199999, "quote_volume": 38245.8295257, "trades": 693, "taker_buy_base": 6282020.9, "taker_buy_quote": 20350.9725315 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.003229, "high": 0.00325, "low": 0.003216, "close": 0.003248, "volume": 7990255.0, "close_time": 1765360799999, "quote_volume": 25847.1344629, "trades": 504, "taker_buy_base": 4547305.7, "taker_buy_quote": 14708.135933 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.003248, "high": 0.00327, "low": 0.003201, "close": 0.003203, "volume": 24941977.5, "close_time": 1765364399999, "quote_volume": 80420.3345391, "trades": 1137, "taker_buy_base": 13182667.7, "taker_buy_quote": 42529.3078972 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.003202, "high": 0.003215, "low": 0.003185, "close": 0.003206, "volume": 12112589.4, "close_time": 1765367999999, "quote_volume": 38751.4351844, "trades": 689, "taker_buy_base": 5812939.2, "taker_buy_quote": 18612.2180208 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.003206, "high": 0.003209, "low": 0.003196, "close": 0.003208, "volume": 2449295.3, "close_time": 1765371599999, "quote_volume": 7841.0306021, "trades": 187, "taker_buy_base": 933546.3, "taker_buy_quote": 2989.1071198 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.003207, "high": 0.003222, "low": 0.003205, "close": 0.003216, "volume": 3808266.2, "close_time": 1765375199999, "quote_volume": 12237.2638979, "trades": 284, "taker_buy_base": 1921218.2, "taker_buy_quote": 6173.5240275 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.003216, "high": 0.003216, "low": 0.003157, "close": 0.003175, "volume": 89664195.2, "close_time": 1765378799999, "quote_volume": 285790.4118745, "trades": 2338, "taker_buy_base": 24716524.5, "taker_buy_quote": 78722.6953578 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.003173, "high": 0.003187, "low": 0.003143, "close": 0.003151, "volume": 18690369.9, "close_time": 1765382399999, "quote_volume": 59155.1405668, "trades": 918, "taker_buy_base": 7308371.4, "taker_buy_quote": 23137.613317 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.003151, "high": 0.003181, "low": 0.003145, "close": 0.003168, "volume": 28708105.5, "close_time": 1765385999999, "quote_volume": 90847.1312217, "trades": 979, "taker_buy_base": 15632077.0, "taker_buy_quote": 49444.7219784 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.003167, "high": 0.003206, "low": 0.003165, "close": 0.003191, "volume": 18774335.5, "close_time": 1765389599999, "quote_volume": 59911.0498133, "trades": 743, "taker_buy_base": 10619413.7, "taker_buy_quote": 33899.8663421 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.003188, "high": 0.003251, "low": 0.003181, "close": 0.003209, "volume": 23876001.9, "close_time": 1765393199999, "quote_volume": 76723.7179033, "trades": 1403, "taker_buy_base": 9701809.8, "taker_buy_quote": 31162.7554199 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.00321, "high": 0.003266, "low": 0.003167, "close": 0.003234, "volume": 103744380.0, "close_time": 1765396799999, "quote_volume": 334616.5411669, "trades": 5226, "taker_buy_base": 50925748.9, "taker_buy_quote": 164251.2662466 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.003235, "high": 0.003318, "low": 0.003202, "close": 0.003213, "volume": 69441695.5, "close_time": 1765400399999, "quote_volume": 226482.6724839, "trades": 4205, "taker_buy_base": 30016544.5, "taker_buy_quote": 97946.5822284 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.003212, "high": 0.003234, "low": 0.003155, "close": 0.003161, "volume": 31470447.1, "close_time": 1765403999999, "quote_volume": 100740.7481035, "trades": 1955, "taker_buy_base": 12306241.8, "taker_buy_quote": 39408.3693388 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.00316, "high": 0.003173, "low": 0.003116, "close": 0.003162, "volume": 20930292.1, "close_time": 1765407599999, "quote_volume": 65857.7582619, "trades": 739, "taker_buy_base": 7834363.7, "taker_buy_quote": 24677.2011101 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.003164, "high": 0.003164, "low": 0.003107, "close": 0.003112, "volume": 9087689.2, "close_time": 1765411199999, "quote_volume": 28438.0020213, "trades": 580, "taker_buy_base": 3058184.7, "taker_buy_quote": 9571.0879003 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.003111, "high": 0.003118, "low": 0.003032, "close": 0.003043, "volume": 28425772.9, "close_time": 1765414799999, "quote_volume": 87435.3510984, "trades": 1824, "taker_buy_base": 12815577.2, "taker_buy_quote": 39412.6183368 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.003044, "high": 0.003044, "low": 0.002974, "close": 0.002981, "volume": 57732884.2, "close_time": 1765418399999, "quote_volume": 173190.6123847, "trades": 3132, "taker_buy_base": 29249899.7, "taker_buy_quote": 87728.0969049 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.002977, "high": 0.002977, "low": 0.002925, "close": 0.002937, "volume": 49844543.2, "close_time": 1765421999999, "quote_volume": 147035.4306872, "trades": 2478, "taker_buy_base": 18256653.2, "taker_buy_quote": 53832.8662863 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.002935, "high": 0.002935, "low": 0.002896, "close": 0.002903, "volume": 23499606.5, "close_time": 1765425599999, "quote_volume": 68444.6676161, "trades": 1426, "taker_buy_base": 11758890.2, "taker_buy_quote": 34259.6758688 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.002903, "high": 0.002941, "low": 0.002889, "close": 0.002932, "volume": 32343378.5, "close_time": 1765429199999, "quote_volume": 94355.8407489, "trades": 1626, "taker_buy_base": 14766883.4, "taker_buy_quote": 43126.8119369 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.00293, "high": 0.002935, "low": 0.002901, "close": 0.00293, "volume": 18141766.3, "close_time": 1765432799999, "quote_volume": 52921.2382198, "trades": 846, "taker_buy_base": 8739697.3, "taker_buy_quote": 25506.7614083 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.00293, "high": 0.002945, "low": 0.002919, "close": 0.002923, "volume": 25422569.0, "close_time": 1765436399999, "quote_volume": 74407.7841383, "trades": 1067, "taker_buy_base": 12328403.7, "taker_buy_quote": 36092.2303988 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.002923, "high": 0.002925, "low": 0.002912, "close": 0.002919, "volume": 9937428.2, "close_time": 1765439999999, "quote_volume": 28999.8590747, "trades": 504, "taker_buy_base": 6463943.9, "taker_buy_quote": 18863.508641 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.002918, "high": 0.002933, "low": 0.002907, "close": 0.002929, "volume": 19416526.3, "close_time": 1765443599999, "quote_volume": 56641.5578142, "trades": 956, "taker_buy_base": 12147702.1, "taker_buy_quote": 35439.9997224 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.002928, "high": 0.002946, "low": 0.002922, "close": 0.002925, "volume": 11524415.6, "close_time": 1765447199999, "quote_volume": 33823.7137413, "trades": 722, "taker_buy_base": 6492904.3, "taker_buy_quote": 19059.0462485 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.002927, "high": 0.002939, "low": 0.002917, "close": 0.002932, "volume": 6892737.7, "close_time": 1765450799999, "quote_volume": 20177.597691, "trades": 439, "taker_buy_base": 4470717.6, "taker_buy_quote": 13087.8700055 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.002932, "high": 0.003195, "low": 0.002925, "close": 0.00314, "volume": 238474287.3, "close_time": 1765454399999, "quote_volume": 729084.0932228, "trades": 8764, "taker_buy_base": 129421571.0, "taker_buy_quote": 395763.3656327 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.003142, "high": 0.0036, "low": 0.002831, "close": 0.002899, "volume": 400258102.2, "close_time": 1765457999999, "quote_volume": 1203636.5078276, "trades": 16112, "taker_buy_base": 210279941.3, "taker_buy_quote": 632765.416979 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.002898, "high": 0.00295, "low": 0.002898, "close": 0.002945, "volume": 36891061.5, "close_time": 1765461599999, "quote_volume": 107969.891996, "trades": 1808, "taker_buy_base": 18673769.8, "taker_buy_quote": 54703.2230135 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.002945, "high": 0.002965, "low": 0.002908, "close": 0.002944, "volume": 44120086.9, "close_time": 1765465199999, "quote_volume": 129877.7798112, "trades": 2586, "taker_buy_base": 20025971.0, "taker_buy_quote": 58957.4075449 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.002943, "high": 0.002994, "low": 0.002931, "close": 0.002941, "volume": 47930996.3, "close_time": 1765468799999, "quote_volume": 141927.3562518, "trades": 2449, "taker_buy_base": 22014377.7, "taker_buy_quote": 65236.8237481 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.00294, "high": 0.002966, "low": 0.002917, "close": 0.002951, "volume": 16452698.7, "close_time": 1765472399999, "quote_volume": 48290.6271238, "trades": 1149, "taker_buy_base": 9248373.0, "taker_buy_quote": 27146.9091814 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.002952, "high": 0.002981, "low": 0.002938, "close": 0.002962, "volume": 13018615.9, "close_time": 1765475999999, "quote_volume": 38532.9728044, "trades": 952, "taker_buy_base": 7062509.3, "taker_buy_quote": 20920.8743614 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.002961, "high": 0.003034, "low": 0.002953, "close": 0.003013, "volume": 24685820.4, "close_time": 1765479599999, "quote_volume": 74074.8999186, "trades": 1401, "taker_buy_base": 11853133.6, "taker_buy_quote": 35568.1203788 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.003012, "high": 0.003042, "low": 0.002993, "close": 0.003006, "volume": 21154118.8, "close_time": 1765483199999, "quote_volume": 63727.9054584, "trades": 1300, "taker_buy_base": 11038595.5, "taker_buy_quote": 33237.6341352 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.003007, "high": 0.003091, "low": 0.003004, "close": 0.003077, "volume": 22084919.2, "close_time": 1765486799999, "quote_volume": 67312.3798797, "trades": 1520, "taker_buy_base": 11443760.6, "taker_buy_quote": 34853.0873572 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.003077, "high": 0.003173, "low": 0.003069, "close": 0.003154, "volume": 56488288.4, "close_time": 1765490399999, "quote_volume": 177302.5477301, "trades": 3397, "taker_buy_base": 30553261.7, "taker_buy_quote": 95893.328151 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.003155, "high": 0.003167, "low": 0.003112, "close": 0.00314, "volume": 20184617.4, "close_time": 1765493999999, "quote_volume": 63296.2366155, "trades": 1139, "taker_buy_base": 10034530.7, "taker_buy_quote": 31435.5839781 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.003138, "high": 0.003209, "low": 0.00313, "close": 0.003183, "volume": 37526333.8, "close_time": 1765497599999, "quote_volume": 119259.7954135, "trades": 2000, "taker_buy_base": 19116387.5, "taker_buy_quote": 60760.6362308 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.003185, "high": 0.003231, "low": 0.003146, "close": 0.003151, "volume": 42351522.3, "close_time": 1765501199999, "quote_volume": 135283.3214241, "trades": 2348, "taker_buy_base": 18473344.3, "taker_buy_quote": 59036.6005849 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.003152, "high": 0.003272, "low": 0.003152, "close": 0.003245, "volume": 60100516.1, "close_time": 1765504799999, "quote_volume": 193878.4833228, "trades": 3524, "taker_buy_base": 34078335.9, "taker_buy_quote": 109899.0987301 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.003244, "high": 0.003324, "low": 0.00322, "close": 0.00323, "volume": 110082496.3, "close_time": 1765508399999, "quote_volume": 360266.3928718, "trades": 5519, "taker_buy_base": 53657016.5, "taker_buy_quote": 175711.1703376 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.00323, "high": 0.003275, "low": 0.003193, "close": 0.003265, "volume": 68601305.2, "close_time": 1765511999999, "quote_volume": 221955.9228421, "trades": 3186, "taker_buy_base": 30545116.4, "taker_buy_quote": 98887.6426397 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.003267, "high": 0.003385, "low": 0.00326, "close": 0.003356, "volume": 178432846.6, "close_time": 1765515599999, "quote_volume": 592787.5132114, "trades": 9085, "taker_buy_base": 99316899.8, "taker_buy_quote": 330024.606838 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.003356, "high": 0.003411, "low": 0.003305, "close": 0.003356, "volume": 203887708.4, "close_time": 1765519199999, "quote_volume": 685548.9324397, "trades": 10146, "taker_buy_base": 102015863.0, "taker_buy_quote": 343266.709185 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.003355, "high": 0.00346, "low": 0.003346, "close": 0.003404, "volume": 220855630.6, "close_time": 1765522799999, "quote_volume": 754479.4182895, "trades": 9758, "taker_buy_base": 113834276.6, "taker_buy_quote": 389010.6601169 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.003405, "high": 0.003514, "low": 0.003368, "close": 0.003499, "volume": 252914154.5, "close_time": 1765526399999, "quote_volume": 871049.6158344, "trades": 10566, "taker_buy_base": 129533240.3, "taker_buy_quote": 446468.282897 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0035, "high": 0.003507, "low": 0.003212, "close": 0.003258, "volume": 323006789.1, "close_time": 1765529999999, "quote_volume": 1078977.4864949, "trades": 14473, "taker_buy_base": 148652662.7, "taker_buy_quote": 496234.9160477 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.003257, "high": 0.003339, "low": 0.003253, "close": 0.003321, "volume": 137343389.6, "close_time": 1765533599999, "quote_volume": 452311.5439691, "trades": 5671, "taker_buy_base": 71964652.2, "taker_buy_quote": 236922.1083847 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.003321, "high": 0.003331, "low": 0.003254, "close": 0.00327, "volume": 94472352.1, "close_time": 1765537199999, "quote_volume": 310263.1957284, "trades": 3737, "taker_buy_base": 47393254.5, "taker_buy_quote": 155653.6988693 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.003269, "high": 0.003272, "low": 0.003217, "close": 0.003231, "volume": 61072969.3, "close_time": 1765540799999, "quote_volume": 197928.1363022, "trades": 2473, "taker_buy_base": 24716148.3, "taker_buy_quote": 80113.3704944 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.00323, "high": 0.003263, "low": 0.003208, "close": 0.003262, "volume": 66675432.6, "close_time": 1765544399999, "quote_volume": 215661.4883661, "trades": 2563, "taker_buy_base": 30500163.9, "taker_buy_quote": 98720.9100249 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.003262, "high": 0.003273, "low": 0.003218, "close": 0.003226, "volume": 67563702.9, "close_time": 1765547999999, "quote_volume": 219399.7811786, "trades": 2678, "taker_buy_base": 32190253.8, "taker_buy_quote": 104508.6595654 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.003225, "high": 0.003255, "low": 0.00321, "close": 0.003246, "volume": 69391495.0, "close_time": 1765551599999, "quote_volume": 224366.5429543, "trades": 2821, "taker_buy_base": 34312905.8, "taker_buy_quote": 110951.3263878 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.003245, "high": 0.003245, "low": 0.00309, "close": 0.003115, "volume": 120990101.6, "close_time": 1765555199999, "quote_volume": 382711.9433493, "trades": 5943, "taker_buy_base": 55127857.6, "taker_buy_quote": 174526.610249 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.003114, "high": 0.00313, "low": 0.003071, "close": 0.003086, "volume": 63907474.4, "close_time": 1765558799999, "quote_volume": 198077.8783964, "trades": 4315, "taker_buy_base": 34029998.3, "taker_buy_quote": 105495.5964985 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.003085, "high": 0.003118, "low": 0.003063, "close": 0.003074, "volume": 48680013.6, "close_time": 1765562399999, "quote_volume": 150662.1941709, "trades": 2040, "taker_buy_base": 23322373.0, "taker_buy_quote": 72166.2076335 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.003075, "high": 0.003114, "low": 0.003068, "close": 0.00309, "volume": 22615150.5, "close_time": 1765565999999, "quote_volume": 69984.5521174, "trades": 1243, "taker_buy_base": 10335766.5, "taker_buy_quote": 31989.7050846 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.00309, "high": 0.00309, "low": 0.003045, "close": 0.003056, "volume": 24759109.4, "close_time": 1765569599999, "quote_volume": 75797.8751739, "trades": 1046, "taker_buy_base": 9549876.7, "taker_buy_quote": 29226.9832201 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.003057, "high": 0.00308, "low": 0.003047, "close": 0.003075, "volume": 17849246.7, "close_time": 1765573199999, "quote_volume": 54685.7060694, "trades": 899, "taker_buy_base": 8369958.1, "taker_buy_quote": 25649.9166812 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.003074, "high": 0.003089, "low": 0.003066, "close": 0.00307, "volume": 10713488.7, "close_time": 1765576799999, "quote_volume": 32970.3316307, "trades": 595, "taker_buy_base": 4335890.3, "taker_buy_quote": 13342.9996898 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.00307, "high": 0.003102, "low": 0.003067, "close": 0.003089, "volume": 12111027.0, "close_time": 1765580399999, "quote_volume": 37371.6095791, "trades": 524, "taker_buy_base": 6104578.7, "taker_buy_quote": 18843.3393265 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.003089, "high": 0.0031, "low": 0.003086, "close": 0.003092, "volume": 6478602.7, "close_time": 1765583999999, "quote_volume": 20040.634579, "trades": 467, "taker_buy_base": 3210689.5, "taker_buy_quote": 9932.1071014 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.003093, "high": 0.003111, "low": 0.00309, "close": 0.003098, "volume": 11537027.9, "close_time": 1765587599999, "quote_volume": 35786.8026565, "trades": 720, "taker_buy_base": 5068382.2, "taker_buy_quote": 15726.6843217 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.003099, "high": 0.003126, "low": 0.003083, "close": 0.003091, "volume": 14146726.6, "close_time": 1765591199999, "quote_volume": 43849.4644489, "trades": 746, "taker_buy_base": 6675673.4, "taker_buy_quote": 20724.4804045 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.003092, "high": 0.003118, "low": 0.003092, "close": 0.0031, "volume": 10542967.6, "close_time": 1765594799999, "quote_volume": 32769.7328428, "trades": 586, "taker_buy_base": 3964092.9, "taker_buy_quote": 12320.7386841 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.0031, "high": 0.003124, "low": 0.003099, "close": 0.003123, "volume": 7103888.1, "close_time": 1765598399999, "quote_volume": 22109.5083945, "trades": 490, "taker_buy_base": 4165641.6, "taker_buy_quote": 12962.6786314 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.003124, "high": 0.003147, "low": 0.003113, "close": 0.003137, "volume": 17630902.4, "close_time": 1765601999999, "quote_volume": 55202.6273022, "trades": 1059, "taker_buy_base": 9149305.0, "taker_buy_quote": 28651.9519762 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.003136, "high": 0.003145, "low": 0.003125, "close": 0.003141, "volume": 10433793.2, "close_time": 1765605599999, "quote_volume": 32714.8852433, "trades": 683, "taker_buy_base": 5272506.8, "taker_buy_quote": 16531.2053021 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.003141, "high": 0.003161, "low": 0.003138, "close": 0.003151, "volume": 17186737.9, "close_time": 1765609199999, "quote_volume": 54130.9312219, "trades": 882, "taker_buy_base": 9137308.3, "taker_buy_quote": 28774.9748011 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.003152, "high": 0.003173, "low": 0.003134, "close": 0.003135, "volume": 19897702.9, "close_time": 1765612799999, "quote_volume": 62656.8544048, "trades": 1100, "taker_buy_base": 9717615.9, "taker_buy_quote": 30602.1297587 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.003136, "high": 0.003181, "low": 0.003134, "close": 0.003144, "volume": 20045471.9, "close_time": 1765616399999, "quote_volume": 63283.6204103, "trades": 944, "taker_buy_base": 9359937.0, "taker_buy_quote": 29570.1552745 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.003144, "high": 0.003153, "low": 0.003135, "close": 0.003136, "volume": 9854226.8, "close_time": 1765619999999, "quote_volume": 30982.6050049, "trades": 659, "taker_buy_base": 4246739.7, "taker_buy_quote": 13355.373643 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.003136, "high": 0.003146, "low": 0.003123, "close": 0.003128, "volume": 19395976.3, "close_time": 1765623599999, "quote_volume": 60778.0427712, "trades": 1061, "taker_buy_base": 6391112.0, "taker_buy_quote": 20025.600143 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.003126, "high": 0.003131, "low": 0.003099, "close": 0.003101, "volume": 14240969.9, "close_time": 1765627199999, "quote_volume": 44345.8255183, "trades": 615, "taker_buy_base": 7161689.8, "taker_buy_quote": 22317.673386 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.003102, "high": 0.003138, "low": 0.003101, "close": 0.003133, "volume": 19850110.4, "close_time": 1765630799999, "quote_volume": 62027.6094245, "trades": 1046, "taker_buy_base": 9856695.7, "taker_buy_quote": 30806.8964941 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.003134, "high": 0.003139, "low": 0.003103, "close": 0.003109, "volume": 15749007.1, "close_time": 1765634399999, "quote_volume": 49091.7880052, "trades": 689, "taker_buy_base": 7759300.2, "taker_buy_quote": 24190.2059639 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.003109, "high": 0.003126, "low": 0.003106, "close": 0.003118, "volume": 10793347.6, "close_time": 1765637999999, "quote_volume": 33639.3974079, "trades": 594, "taker_buy_base": 6044973.0, "taker_buy_quote": 18846.2212082 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.003118, "high": 0.003144, "low": 0.003107, "close": 0.00311, "volume": 33871529.4, "close_time": 1765641599999, "quote_volume": 105860.0436242, "trades": 875, "taker_buy_base": 13396585.4, "taker_buy_quote": 41925.6235272 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.003109, "high": 0.003124, "low": 0.0031, "close": 0.003105, "volume": 16727609.9, "close_time": 1765645199999, "quote_volume": 52013.1246001, "trades": 610, "taker_buy_base": 5963887.0, "taker_buy_quote": 18567.5016011 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.003105, "high": 0.003105, "low": 0.003087, "close": 0.003094, "volume": 9307057.9, "close_time": 1765648799999, "quote_volume": 28792.0030746, "trades": 448, "taker_buy_base": 3657906.7, "taker_buy_quote": 11324.3636141 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.003095, "high": 0.003108, "low": 0.003091, "close": 0.003095, "volume": 8510709.3, "close_time": 1765652399999, "quote_volume": 26371.8045368, "trades": 344, "taker_buy_base": 4610081.4, "taker_buy_quote": 14290.706062 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.003095, "high": 0.00311, "low": 0.003091, "close": 0.003106, "volume": 4896966.1, "close_time": 1765655999999, "quote_volume": 15176.4052216, "trades": 223, "taker_buy_base": 4224688.9, "taker_buy_quote": 13091.266494 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.003108, "high": 0.003117, "low": 0.003105, "close": 0.003108, "volume": 4882712.0, "close_time": 1765659599999, "quote_volume": 15198.4893065, "trades": 210, "taker_buy_base": 1941302.0, "taker_buy_quote": 6042.8218537 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.003106, "high": 0.003116, "low": 0.003083, "close": 0.003112, "volume": 16471100.0, "close_time": 1765663199999, "quote_volume": 50985.4513323, "trades": 549, "taker_buy_base": 4079263.1, "taker_buy_quote": 12636.069886 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.003113, "high": 0.003128, "low": 0.003112, "close": 0.003123, "volume": 14695173.3, "close_time": 1765666799999, "quote_volume": 45862.5216165, "trades": 329, "taker_buy_base": 5758362.5, "taker_buy_quote": 17956.0692933 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.003123, "high": 0.00316, "low": 0.003121, "close": 0.003156, "volume": 13305462.2, "close_time": 1765670399999, "quote_volume": 41830.9364934, "trades": 665, "taker_buy_base": 5393943.6, "taker_buy_quote": 16946.1562094 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.003156, "high": 0.003163, "low": 0.003134, "close": 0.003147, "volume": 21063092.8, "close_time": 1765673999999, "quote_volume": 66321.1586562, "trades": 717, "taker_buy_base": 9871519.8, "taker_buy_quote": 31089.9103549 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.003148, "high": 0.003149, "low": 0.003129, "close": 0.003134, "volume": 9992641.3, "close_time": 1765677599999, "quote_volume": 31401.0056582, "trades": 466, "taker_buy_base": 3732806.8, "taker_buy_quote": 11719.1983694 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.003135, "high": 0.003145, "low": 0.003123, "close": 0.003126, "volume": 6425151.0, "close_time": 1765681199999, "quote_volume": 20137.753362, "trades": 342, "taker_buy_base": 1762509.6, "taker_buy_quote": 5519.7840877 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.003126, "high": 0.003128, "low": 0.003114, "close": 0.003114, "volume": 5775772.4, "close_time": 1765684799999, "quote_volume": 18029.3650662, "trades": 336, "taker_buy_base": 1727968.4, "taker_buy_quote": 5393.0559863 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.003115, "high": 0.003122, "low": 0.003088, "close": 0.003097, "volume": 16173190.5, "close_time": 1765688399999, "quote_volume": 50265.4950674, "trades": 906, "taker_buy_base": 6598817.8, "taker_buy_quote": 20518.655413 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.003096, "high": 0.003104, "low": 0.003067, "close": 0.003074, "volume": 21316753.4, "close_time": 1765691999999, "quote_volume": 65679.1839347, "trades": 972, "taker_buy_base": 6751491.9, "taker_buy_quote": 20800.0574612 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.003073, "high": 0.003085, "low": 0.003058, "close": 0.003076, "volume": 11755560.0, "close_time": 1765695599999, "quote_volume": 36129.6539548, "trades": 572, "taker_buy_base": 7796790.7, "taker_buy_quote": 23968.4921383 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.003079, "high": 0.003086, "low": 0.003076, "close": 0.003082, "volume": 3120970.9, "close_time": 1765699199999, "quote_volume": 9614.7355071, "trades": 247, "taker_buy_base": 1406944.1, "taker_buy_quote": 4335.0157245 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.003083, "high": 0.003091, "low": 0.003064, "close": 0.003065, "volume": 6595773.1, "close_time": 1765702799999, "quote_volume": 20309.0948995, "trades": 255, "taker_buy_base": 856654.2, "taker_buy_quote": 2636.6572483 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.003065, "high": 0.003097, "low": 0.003061, "close": 0.003084, "volume": 29874892.4, "close_time": 1765706399999, "quote_volume": 92079.1361023, "trades": 946, "taker_buy_base": 20846514.9, "taker_buy_quote": 64258.1655361 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.003084, "high": 0.003084, "low": 0.00305, "close": 0.003072, "volume": 18842777.6, "close_time": 1765709999999, "quote_volume": 57770.512299, "trades": 887, "taker_buy_base": 6522746.8, "taker_buy_quote": 19983.0031362 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.003071, "high": 0.003077, "low": 0.003003, "close": 0.003033, "volume": 40016655.2, "close_time": 1765713599999, "quote_volume": 121568.1056182, "trades": 1930, "taker_buy_base": 20671274.3, "taker_buy_quote": 62838.1302421 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.003033, "high": 0.003067, "low": 0.003024, "close": 0.003052, "volume": 14149082.8, "close_time": 1765717199999, "quote_volume": 43137.7278881, "trades": 837, "taker_buy_base": 8188155.1, "taker_buy_quote": 24959.0439872 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.00305, "high": 0.00305, "low": 0.003017, "close": 0.003034, "volume": 26446937.0, "close_time": 1765720799999, "quote_volume": 80138.0379239, "trades": 892, "taker_buy_base": 12586574.9, "taker_buy_quote": 38132.1818207 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.003035, "high": 0.003044, "low": 0.002986, "close": 0.002999, "volume": 36859761.3, "close_time": 1765724399999, "quote_volume": 110989.5772724, "trades": 1525, "taker_buy_base": 16311150.0, "taker_buy_quote": 49124.9863238 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.003, "high": 0.003011, "low": 0.002981, "close": 0.003002, "volume": 36699310.7, "close_time": 1765727999999, "quote_volume": 109921.9265436, "trades": 1519, "taker_buy_base": 15620142.7, "taker_buy_quote": 46794.0669689 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.003001, "high": 0.003021, "low": 0.002971, "close": 0.002983, "volume": 27961056.9, "close_time": 1765731599999, "quote_volume": 83617.245735, "trades": 1154, "taker_buy_base": 16276737.0, "taker_buy_quote": 48703.2999821 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.002984, "high": 0.002994, "low": 0.002948, "close": 0.00295, "volume": 51141649.3, "close_time": 1765735199999, "quote_volume": 152059.7246623, "trades": 1947, "taker_buy_base": 29177530.4, "taker_buy_quote": 86821.6424522 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.002949, "high": 0.00297, "low": 0.00294, "close": 0.002969, "volume": 25385278.0, "close_time": 1765738799999, "quote_volume": 74961.4526011, "trades": 990, "taker_buy_base": 13056504.1, "taker_buy_quote": 38563.9679444 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.002968, "high": 0.002968, "low": 0.002935, "close": 0.00294, "volume": 9900891.0, "close_time": 1765742399999, "quote_volume": 29170.0301659, "trades": 638, "taker_buy_base": 4412423.2, "taker_buy_quote": 13000.1164917 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.002942, "high": 0.002966, "low": 0.002924, "close": 0.002925, "volume": 23816165.4, "close_time": 1765745999999, "quote_volume": 70183.0018566, "trades": 1053, "taker_buy_base": 13048889.7, "taker_buy_quote": 38475.0557315 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.002924, "high": 0.00293, "low": 0.002896, "close": 0.002908, "volume": 16641869.4, "close_time": 1765749599999, "quote_volume": 48501.6337942, "trades": 870, "taker_buy_base": 6538316.1, "taker_buy_quote": 19062.4517019 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.00291, "high": 0.002931, "low": 0.002897, "close": 0.00292, "volume": 19409146.8, "close_time": 1765753199999, "quote_volume": 56562.2917866, "trades": 676, "taker_buy_base": 12061207.3, "taker_buy_quote": 35138.651162 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.002922, "high": 0.002934, "low": 0.002866, "close": 0.002906, "volume": 55950800.2, "close_time": 1765756799999, "quote_volume": 162966.801132, "trades": 1720, "taker_buy_base": 17619747.5, "taker_buy_quote": 51243.3921516 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.002908, "high": 0.002931, "low": 0.002889, "close": 0.00293, "volume": 20761736.3, "close_time": 1765760399999, "quote_volume": 60465.8896304, "trades": 1115, "taker_buy_base": 10760179.0, "taker_buy_quote": 31345.3723232 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.00293, "high": 0.002978, "low": 0.002919, "close": 0.002965, "volume": 16281535.2, "close_time": 1765763999999, "quote_volume": 48000.2409178, "trades": 1066, "taker_buy_base": 10403024.2, "taker_buy_quote": 30691.5152876 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.002964, "high": 0.003008, "low": 0.002963, "close": 0.002966, "volume": 17954972.5, "close_time": 1765767599999, "quote_volume": 53586.3871043, "trades": 1051, "taker_buy_base": 10416805.5, "taker_buy_quote": 31097.2700612 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.002966, "high": 0.00297, "low": 0.002952, "close": 0.002953, "volume": 6787843.4, "close_time": 1765771199999, "quote_volume": 20079.9275909, "trades": 409, "taker_buy_base": 2909716.4, "taker_buy_quote": 8609.3137022 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.002954, "high": 0.002976, "low": 0.002943, "close": 0.002973, "volume": 11177908.5, "close_time": 1765774799999, "quote_volume": 33046.663057, "trades": 539, "taker_buy_base": 6385451.5, "taker_buy_quote": 18897.5998308 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.002974, "high": 0.002974, "low": 0.002944, "close": 0.00295, "volume": 40026953.9, "close_time": 1765778399999, "quote_volume": 118296.980018, "trades": 620, "taker_buy_base": 22750258.2, "taker_buy_quote": 67198.7955814 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.002949, "high": 0.002967, "low": 0.002938, "close": 0.002953, "volume": 7398671.6, "close_time": 1765781999999, "quote_volume": 21821.1528313, "trades": 422, "taker_buy_base": 3334414.1, "taker_buy_quote": 9830.4149682 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.002954, "high": 0.002958, "low": 0.002918, "close": 0.002928, "volume": 13015020.2, "close_time": 1765785599999, "quote_volume": 38249.4636512, "trades": 483, "taker_buy_base": 4217349.0, "taker_buy_quote": 12374.6966615 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.002927, "high": 0.002944, "low": 0.00292, "close": 0.002935, "volume": 16430995.7, "close_time": 1765789199999, "quote_volume": 48210.5183675, "trades": 542, "taker_buy_base": 8814888.6, "taker_buy_quote": 25855.9778767 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.002934, "high": 0.002949, "low": 0.002932, "close": 0.002941, "volume": 6755157.0, "close_time": 1765792799999, "quote_volume": 19845.6265634, "trades": 414, "taker_buy_base": 3993818.6, "taker_buy_quote": 11735.2590424 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.002941, "high": 0.002957, "low": 0.002937, "close": 0.002942, "volume": 5886692.7, "close_time": 1765796399999, "quote_volume": 17337.3784924, "trades": 358, "taker_buy_base": 2155211.5, "taker_buy_quote": 6350.0481563 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.002943, "high": 0.002953, "low": 0.002927, "close": 0.002934, "volume": 7750299.3, "close_time": 1765799999999, "quote_volume": 22774.9891704, "trades": 342, "taker_buy_base": 3297212.5, "taker_buy_quote": 9694.0738898 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.002934, "high": 0.002938, "low": 0.002918, "close": 0.002936, "volume": 11371469.6, "close_time": 1765803599999, "quote_volume": 33289.8794912, "trades": 423, "taker_buy_base": 7103680.8, "taker_buy_quote": 20796.3551423 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.002937, "high": 0.002938, "low": 0.002901, "close": 0.002909, "volume": 17419227.1, "close_time": 1765807199999, "quote_volume": 50797.0359833, "trades": 796, "taker_buy_base": 8113741.7, "taker_buy_quote": 23665.5298156 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.002908, "high": 0.002943, "low": 0.00282, "close": 0.002844, "volume": 44366547.7, "close_time": 1765810799999, "quote_volume": 127962.6457129, "trades": 2395, "taker_buy_base": 19760951.1, "taker_buy_quote": 57035.2790722 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.002843, "high": 0.002862, "low": 0.002744, "close": 0.002769, "volume": 163186196.0, "close_time": 1765814399999, "quote_volume": 454801.1219578, "trades": 7138, "taker_buy_base": 67788839.5, "taker_buy_quote": 189016.6835149 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.002768, "high": 0.002778, "low": 0.002714, "close": 0.002734, "volume": 41345325.3, "close_time": 1765817999999, "quote_volume": 113742.8996258, "trades": 2706, "taker_buy_base": 20258846.4, "taker_buy_quote": 55710.0259764 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.002733, "high": 0.002733, "low": 0.002682, "close": 0.002692, "volume": 38836972.1, "close_time": 1765821599999, "quote_volume": 105165.8640041, "trades": 2137, "taker_buy_base": 20905096.0, "taker_buy_quote": 56658.9847471 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.002691, "high": 0.002735, "low": 0.002669, "close": 0.002731, "volume": 40394055.0, "close_time": 1765825199999, "quote_volume": 109108.3075071, "trades": 2471, "taker_buy_base": 19707970.4, "taker_buy_quote": 53273.4175417 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.002732, "high": 0.002767, "low": 0.002731, "close": 0.002746, "volume": 31103944.9, "close_time": 1765828799999, "quote_volume": 85521.575996, "trades": 1571, "taker_buy_base": 19112788.5, "taker_buy_quote": 52552.5293659 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.002743, "high": 0.002745, "low": 0.002715, "close": 0.002721, "volume": 13774232.2, "close_time": 1765832399999, "quote_volume": 37577.2921836, "trades": 905, "taker_buy_base": 7842576.4, "taker_buy_quote": 21399.5300623 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.002722, "high": 0.002767, "low": 0.00272, "close": 0.002766, "volume": 14084871.7, "close_time": 1765835999999, "quote_volume": 38717.9853859, "trades": 790, "taker_buy_base": 7427054.8, "taker_buy_quote": 20437.1872177 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.002767, "high": 0.002772, "low": 0.002748, "close": 0.002766, "volume": 10596570.4, "close_time": 1765839599999, "quote_volume": 29257.5811396, "trades": 465, "taker_buy_base": 4398782.5, "taker_buy_quote": 12142.3035063 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.002767, "high": 0.002778, "low": 0.00276, "close": 0.002762, "volume": 7651640.1, "close_time": 1765843199999, "quote_volume": 21205.0048393, "trades": 437, "taker_buy_base": 2784031.9, "taker_buy_quote": 7705.1534524 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.002761, "high": 0.002772, "low": 0.002726, "close": 0.002726, "volume": 11974479.4, "close_time": 1765846799999, "quote_volume": 32880.9858542, "trades": 733, "taker_buy_base": 6762879.3, "taker_buy_quote": 18570.4839612 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.002726, "high": 0.002745, "low": 0.002718, "close": 0.002732, "volume": 9284011.4, "close_time": 1765850399999, "quote_volume": 25377.9265089, "trades": 654, "taker_buy_base": 4857489.2, "taker_buy_quote": 13278.7364563 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.002731, "high": 0.002757, "low": 0.002723, "close": 0.002745, "volume": 8702080.5, "close_time": 1765853999999, "quote_volume": 23870.3246684, "trades": 647, "taker_buy_base": 5152290.3, "taker_buy_quote": 14126.6531595 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.002745, "high": 0.00275, "low": 0.002699, "close": 0.002722, "volume": 30647371.5, "close_time": 1765857599999, "quote_volume": 83359.98996, "trades": 1288, "taker_buy_base": 9654191.0, "taker_buy_quote": 26291.0888529 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.002723, "high": 0.002726, "low": 0.002667, "close": 0.002701, "volume": 15759087.9, "close_time": 1765861199999, "quote_volume": 42456.2683849, "trades": 859, "taker_buy_base": 7142455.3, "taker_buy_quote": 19260.2086016 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.0027, "high": 0.002715, "low": 0.002691, "close": 0.002699, "volume": 12711761.7, "close_time": 1765864799999, "quote_volume": 34344.8679881, "trades": 600, "taker_buy_base": 5825077.1, "taker_buy_quote": 15745.6933825 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.002699, "high": 0.002712, "low": 0.002696, "close": 0.002705, "volume": 8903792.5, "close_time": 1765868399999, "quote_volume": 24088.7601101, "trades": 489, "taker_buy_base": 3531209.5, "taker_buy_quote": 9556.7150252 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.002705, "high": 0.00271, "low": 0.002658, "close": 0.002667, "volume": 17482709.8, "close_time": 1765871999999, "quote_volume": 46884.6843072, "trades": 1087, "taker_buy_base": 7786345.0, "taker_buy_quote": 20897.4159093 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.002668, "high": 0.002695, "low": 0.002667, "close": 0.002683, "volume": 17674567.4, "close_time": 1765875599999, "quote_volume": 47411.0269822, "trades": 678, "taker_buy_base": 9736178.9, "taker_buy_quote": 26111.8921704 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.002684, "high": 0.002688, "low": 0.002676, "close": 0.002679, "volume": 2566909.2, "close_time": 1765879199999, "quote_volume": 6883.5926284, "trades": 220, "taker_buy_base": 999661.7, "taker_buy_quote": 2681.2468127 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.00268, "high": 0.002726, "low": 0.002676, "close": 0.002706, "volume": 11449947.4, "close_time": 1765882799999, "quote_volume": 30935.8726815, "trades": 721, "taker_buy_base": 5699471.0, "taker_buy_quote": 15396.1214555 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.002705, "high": 0.002722, "low": 0.002696, "close": 0.002715, "volume": 13437756.0, "close_time": 1765886399999, "quote_volume": 36402.6705283, "trades": 751, "taker_buy_base": 9960301.5, "taker_buy_quote": 26982.8691814 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.002714, "high": 0.00272, "low": 0.002689, "close": 0.002689, "volume": 14224284.6, "close_time": 1765889999999, "quote_volume": 38443.8560481, "trades": 589, "taker_buy_base": 7016261.0, "taker_buy_quote": 18985.0776512 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.002689, "high": 0.002727, "low": 0.002655, "close": 0.002655, "volume": 40918328.9, "close_time": 1765893599999, "quote_volume": 110078.778807, "trades": 2262, "taker_buy_base": 23062231.9, "taker_buy_quote": 62086.7972749 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.002656, "high": 0.002727, "low": 0.002635, "close": 0.00271, "volume": 41958153.9, "close_time": 1765897199999, "quote_volume": 112564.5030305, "trades": 2766, "taker_buy_base": 23016539.2, "taker_buy_quote": 61797.7860016 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.002711, "high": 0.002757, "low": 0.002695, "close": 0.002746, "volume": 36813995.8, "close_time": 1765900799999, "quote_volume": 100168.9714602, "trades": 2578, "taker_buy_base": 14265276.1, "taker_buy_quote": 38767.629532 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.002747, "high": 0.002747, "low": 0.002702, "close": 0.002717, "volume": 21761475.0, "close_time": 1765904399999, "quote_volume": 59358.8788417, "trades": 1057, "taker_buy_base": 9641674.1, "taker_buy_quote": 26344.520118 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.002718, "high": 0.00273, "low": 0.002686, "close": 0.002687, "volume": 12312063.3, "close_time": 1765907999999, "quote_volume": 33281.9867692, "trades": 698, "taker_buy_base": 5704086.0, "taker_buy_quote": 15439.0876204 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.002688, "high": 0.002716, "low": 0.002677, "close": 0.002704, "volume": 19107733.9, "close_time": 1765911599999, "quote_volume": 51428.6708998, "trades": 975, "taker_buy_base": 7957797.8, "taker_buy_quote": 21426.3069986 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.002703, "high": 0.002703, "low": 0.002662, "close": 0.002671, "volume": 11901379.4, "close_time": 1765915199999, "quote_volume": 31836.8054949, "trades": 757, "taker_buy_base": 5486275.5, "taker_buy_quote": 14665.447539 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.002671, "high": 0.00268, "low": 0.00266, "close": 0.002667, "volume": 11888016.3, "close_time": 1765918799999, "quote_volume": 31735.9045533, "trades": 737, "taker_buy_base": 6506495.0, "taker_buy_quote": 17374.5151378 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.002666, "high": 0.002693, "low": 0.002663, "close": 0.002683, "volume": 12728591.9, "close_time": 1765922399999, "quote_volume": 34145.4510923, "trades": 527, "taker_buy_base": 3697433.8, "taker_buy_quote": 9902.5496741 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.002685, "high": 0.002707, "low": 0.002678, "close": 0.0027, "volume": 16338786.5, "close_time": 1765925999999, "quote_volume": 43957.5066991, "trades": 750, "taker_buy_base": 8012311.0, "taker_buy_quote": 21540.6720777 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.0027, "high": 0.002704, "low": 0.002685, "close": 0.002693, "volume": 10769863.7, "close_time": 1765929599999, "quote_volume": 28989.4750536, "trades": 636, "taker_buy_base": 2195066.1, "taker_buy_quote": 5909.2267435 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.002693, "high": 0.002698, "low": 0.002651, "close": 0.002654, "volume": 9427926.1, "close_time": 1765933199999, "quote_volume": 25186.4172424, "trades": 535, "taker_buy_base": 3560267.8, "taker_buy_quote": 9509.5233875 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.002653, "high": 0.002671, "low": 0.002642, "close": 0.002663, "volume": 18100504.1, "close_time": 1765936799999, "quote_volume": 48133.1131318, "trades": 788, "taker_buy_base": 9589252.0, "taker_buy_quote": 25500.8349278 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.002664, "high": 0.00269, "low": 0.002649, "close": 0.002684, "volume": 14385070.0, "close_time": 1765940399999, "quote_volume": 38409.7547768, "trades": 816, "taker_buy_base": 6224400.4, "taker_buy_quote": 16610.2826969 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.002685, "high": 0.002695, "low": 0.002667, "close": 0.002671, "volume": 7443986.5, "close_time": 1765943999999, "quote_volume": 20005.0471022, "trades": 488, "taker_buy_base": 3238344.1, "taker_buy_quote": 8703.9597001 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.002672, "high": 0.002677, "low": 0.002653, "close": 0.002663, "volume": 14504118.4, "close_time": 1765947599999, "quote_volume": 38599.2653159, "trades": 646, "taker_buy_base": 7673068.6, "taker_buy_quote": 20430.3784597 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.002664, "high": 0.002676, "low": 0.00265, "close": 0.002671, "volume": 12860879.5, "close_time": 1765951199999, "quote_volume": 34273.0052922, "trades": 667, "taker_buy_base": 6904816.8, "taker_buy_quote": 18406.960505 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.002671, "high": 0.002684, "low": 0.002664, "close": 0.002667, "volume": 8227316.6, "close_time": 1765954799999, "quote_volume": 22016.8956338, "trades": 398, "taker_buy_base": 3579747.3, "taker_buy_quote": 9574.8899294 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.002668, "high": 0.002676, "low": 0.002658, "close": 0.002658, "volume": 11280734.5, "close_time": 1765958399999, "quote_volume": 30075.3016058, "trades": 448, "taker_buy_base": 5893013.8, "taker_buy_quote": 15714.5940698 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.002659, "high": 0.002659, "low": 0.002629, "close": 0.002638, "volume": 10739359.8, "close_time": 1765961999999, "quote_volume": 28380.8731106, "trades": 634, "taker_buy_base": 4543504.1, "taker_buy_quote": 12010.2615222 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.002638, "high": 0.002647, "low": 0.002631, "close": 0.002632, "volume": 9653191.2, "close_time": 1765965599999, "quote_volume": 25483.5497138, "trades": 411, "taker_buy_base": 4132348.0, "taker_buy_quote": 10906.9161067 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.002631, "high": 0.002636, "low": 0.002615, "close": 0.002624, "volume": 16018230.3, "close_time": 1765969199999, "quote_volume": 42042.8587078, "trades": 665, "taker_buy_base": 6675494.0, "taker_buy_quote": 17525.4481604 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.002624, "high": 0.00264, "low": 0.002624, "close": 0.002636, "volume": 4458690.2, "close_time": 1765972799999, "quote_volume": 11748.6964911, "trades": 266, "taker_buy_base": 2707783.7, "taker_buy_quote": 7135.3047016 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.002636, "high": 0.002645, "low": 0.002619, "close": 0.00263, "volume": 6790586.1, "close_time": 1765976399999, "quote_volume": 17885.576817, "trades": 383, "taker_buy_base": 3230471.1, "taker_buy_quote": 8508.1618278 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.002631, "high": 0.002667, "low": 0.002623, "close": 0.002657, "volume": 15003395.6, "close_time": 1765979999999, "quote_volume": 39654.5760041, "trades": 748, "taker_buy_base": 6530584.0, "taker_buy_quote": 17280.3297474 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.002658, "high": 0.002709, "low": 0.002596, "close": 0.002706, "volume": 51416439.5, "close_time": 1765983599999, "quote_volume": 136338.6071568, "trades": 2521, "taker_buy_base": 26519931.7, "taker_buy_quote": 70516.0251437 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.002708, "high": 0.002745, "low": 0.00261, "close": 0.00262, "volume": 71151070.7, "close_time": 1765987199999, "quote_volume": 190398.7711483, "trades": 3942, "taker_buy_base": 32312427.4, "taker_buy_quote": 86504.8158747 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.002619, "high": 0.002643, "low": 0.002549, "close": 0.002599, "volume": 64526898.9, "close_time": 1765990799999, "quote_volume": 166647.4642749, "trades": 3464, "taker_buy_base": 29177080.0, "taker_buy_quote": 75387.5539316 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.002597, "high": 0.002606, "low": 0.002548, "close": 0.002555, "volume": 49819145.8, "close_time": 1765994399999, "quote_volume": 128221.2124823, "trades": 2128, "taker_buy_base": 23693411.6, "taker_buy_quote": 60946.6713956 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.002556, "high": 0.002576, "low": 0.002519, "close": 0.002521, "volume": 44052357.9, "close_time": 1765997999999, "quote_volume": 112251.6097751, "trades": 2191, "taker_buy_base": 21936550.3, "taker_buy_quote": 55924.6165103 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.002522, "high": 0.002528, "low": 0.002497, "close": 0.002526, "volume": 32950466.3, "close_time": 1766001599999, "quote_volume": 82822.4015111, "trades": 1793, "taker_buy_base": 16445925.4, "taker_buy_quote": 41362.3422307 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.002527, "high": 0.002554, "low": 0.00252, "close": 0.002527, "volume": 20881170.0, "close_time": 1766005199999, "quote_volume": 52998.0015735, "trades": 1214, "taker_buy_base": 9095483.2, "taker_buy_quote": 23099.2625428 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.002526, "high": 0.002534, "low": 0.002508, "close": 0.002514, "volume": 13641773.9, "close_time": 1766008799999, "quote_volume": 34428.5903153, "trades": 760, "taker_buy_base": 9387980.8, "taker_buy_quote": 23702.0442556 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.002514, "high": 0.002557, "low": 0.002508, "close": 0.002554, "volume": 21590482.9, "close_time": 1766012399999, "quote_volume": 54517.1322036, "trades": 758, "taker_buy_base": 10655095.8, "taker_buy_quote": 26866.5060251 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.002556, "high": 0.00256, "low": 0.002531, "close": 0.002541, "volume": 13112413.8, "close_time": 1766015999999, "quote_volume": 33309.75365, "trades": 580, "taker_buy_base": 4824360.9, "taker_buy_quote": 12265.7712491 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.002541, "high": 0.002549, "low": 0.002523, "close": 0.002548, "volume": 10958465.3, "close_time": 1766019599999, "quote_volume": 27742.6642283, "trades": 661, "taker_buy_base": 6418580.7, "taker_buy_quote": 16250.3395916 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.002548, "high": 0.00255, "low": 0.002522, "close": 0.00253, "volume": 9838818.5, "close_time": 1766023199999, "quote_volume": 24920.599451, "trades": 606, "taker_buy_base": 4288149.3, "taker_buy_quote": 10865.0659185 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.002531, "high": 0.002549, "low": 0.002518, "close": 0.002521, "volume": 12265290.9, "close_time": 1766026799999, "quote_volume": 31013.9293596, "trades": 709, "taker_buy_base": 5837327.2, "taker_buy_quote": 14756.7647489 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.002522, "high": 0.002524, "low": 0.002505, "close": 0.002516, "volume": 6336943.4, "close_time": 1766030399999, "quote_volume": 15942.6460526, "trades": 397, "taker_buy_base": 3455142.6, "taker_buy_quote": 8693.4505624 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.002516, "high": 0.002532, "low": 0.002516, "close": 0.002524, "volume": 14873231.0, "close_time": 1766033999999, "quote_volume": 37532.7698449, "trades": 769, "taker_buy_base": 5913993.6, "taker_buy_quote": 14932.2638324 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.002524, "high": 0.002528, "low": 0.002493, "close": 0.002502, "volume": 31298427.8, "close_time": 1766037599999, "quote_volume": 78597.4004062, "trades": 909, "taker_buy_base": 15257988.3, "taker_buy_quote": 38322.0561629 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.002502, "high": 0.002518, "low": 0.002496, "close": 0.002513, "volume": 13409413.3, "close_time": 1766041199999, "quote_volume": 33630.0660402, "trades": 534, "taker_buy_base": 6025951.9, "taker_buy_quote": 15112.0245657 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.002513, "high": 0.002528, "low": 0.002509, "close": 0.002513, "volume": 10226177.9, "close_time": 1766044799999, "quote_volume": 25759.835288, "trades": 497, "taker_buy_base": 4950439.8, "taker_buy_quote": 12468.8593828 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.002514, "high": 0.002521, "low": 0.002501, "close": 0.002506, "volume": 22790799.8, "close_time": 1766048399999, "quote_volume": 57212.4132415, "trades": 729, "taker_buy_base": 7739445.4, "taker_buy_quote": 19432.4459541 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.002506, "high": 0.002515, "low": 0.002497, "close": 0.002508, "volume": 8564429.2, "close_time": 1766051999999, "quote_volume": 21470.7150458, "trades": 441, "taker_buy_base": 4910104.4, "taker_buy_quote": 12314.7913583 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.002508, "high": 0.002513, "low": 0.002502, "close": 0.002507, "volume": 5761974.3, "close_time": 1766055599999, "quote_volume": 14452.0031347, "trades": 347, "taker_buy_base": 2990892.1, "taker_buy_quote": 7502.8427497 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.002507, "high": 0.002507, "low": 0.002487, "close": 0.002494, "volume": 23204044.9, "close_time": 1766059199999, "quote_volume": 57880.3248508, "trades": 725, "taker_buy_base": 12931314.7, "taker_buy_quote": 32258.1253712 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.002494, "high": 0.002507, "low": 0.00248, "close": 0.002498, "volume": 13183386.2, "close_time": 1766062799999, "quote_volume": 32829.7437387, "trades": 643, "taker_buy_base": 6216945.3, "taker_buy_quote": 15475.5030189 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.002498, "high": 0.002582, "low": 0.002498, "close": 0.002575, "volume": 68146517.5, "close_time": 1766066399999, "quote_volume": 173314.8960452, "trades": 2950, "taker_buy_base": 34476333.4, "taker_buy_quote": 87670.504437 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.002576, "high": 0.002632, "low": 0.002552, "close": 0.002574, "volume": 49828775.3, "close_time": 1766069999999, "quote_volume": 129051.6966632, "trades": 2906, "taker_buy_base": 25811215.4, "taker_buy_quote": 66834.9255523 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.002575, "high": 0.002665, "low": 0.002563, "close": 0.002627, "volume": 54220061.7, "close_time": 1766073599999, "quote_volume": 142299.1522531, "trades": 2979, "taker_buy_base": 23098997.7, "taker_buy_quote": 60636.6792346 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.002627, "high": 0.002629, "low": 0.002573, "close": 0.002582, "volume": 28742500.5, "close_time": 1766077199999, "quote_volume": 74719.2688768, "trades": 1471, "taker_buy_base": 13731531.5, "taker_buy_quote": 35716.1102486 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.002582, "high": 0.002582, "low": 0.002431, "close": 0.002492, "volume": 98342573.4, "close_time": 1766080799999, "quote_volume": 244184.9312283, "trades": 4754, "taker_buy_base": 44424256.0, "taker_buy_quote": 110215.1731257 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.00249, "high": 0.002517, "low": 0.002455, "close": 0.002464, "volume": 34541670.4, "close_time": 1766084399999, "quote_volume": 85923.2120775, "trades": 1719, "taker_buy_base": 17539633.8, "taker_buy_quote": 43645.8239711 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.002463, "high": 0.002465, "low": 0.002395, "close": 0.002406, "volume": 42107276.3, "close_time": 1766087999999, "quote_volume": 102578.444257, "trades": 2254, "taker_buy_base": 22920790.8, "taker_buy_quote": 55800.0453107 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.002405, "high": 0.00244, "low": 0.0024, "close": 0.002425, "volume": 29069061.1, "close_time": 1766091599999, "quote_volume": 70598.3498864, "trades": 1532, "taker_buy_base": 14383796.0, "taker_buy_quote": 34932.3695883 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.002426, "high": 0.002479, "low": 0.002425, "close": 0.002479, "volume": 33020795.7, "close_time": 1766095199999, "quote_volume": 81165.9466097, "trades": 1354, "taker_buy_base": 18549687.6, "taker_buy_quote": 45555.3436212 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.00248, "high": 0.002493, "low": 0.002467, "close": 0.002472, "volume": 13323985.8, "close_time": 1766098799999, "quote_volume": 33013.5886345, "trades": 490, "taker_buy_base": 5071208.0, "taker_buy_quote": 12578.259321 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.002474, "high": 0.002476, "low": 0.00244, "close": 0.002447, "volume": 48181255.8, "close_time": 1766102399999, "quote_volume": 118382.3007254, "trades": 1332, "taker_buy_base": 17302650.0, "taker_buy_quote": 42558.6402944 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.002447, "high": 0.002467, "low": 0.002439, "close": 0.002452, "volume": 19479243.8, "close_time": 1766105999999, "quote_volume": 47773.2561979, "trades": 861, "taker_buy_base": 10679563.0, "taker_buy_quote": 26191.7501428 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.002451, "high": 0.002456, "low": 0.002433, "close": 0.002441, "volume": 15318938.2, "close_time": 1766109599999, "quote_volume": 37426.7386966, "trades": 631, "taker_buy_base": 8799244.8, "taker_buy_quote": 21505.8528729 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.00244, "high": 0.00248, "low": 0.002436, "close": 0.002478, "volume": 18448080.8, "close_time": 1766113199999, "quote_volume": 45356.0727579, "trades": 866, "taker_buy_base": 9043211.0, "taker_buy_quote": 22239.6075405 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.002479, "high": 0.002575, "low": 0.002478, "close": 0.002542, "volume": 55619424.3, "close_time": 1766116799999, "quote_volume": 140811.3174708, "trades": 2589, "taker_buy_base": 29562835.6, "taker_buy_quote": 74869.22983 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.002543, "high": 0.002566, "low": 0.002542, "close": 0.002556, "volume": 13740060.7, "close_time": 1766120399999, "quote_volume": 35093.9769391, "trades": 726, "taker_buy_base": 7120592.6, "taker_buy_quote": 18182.1175038 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.002556, "high": 0.002557, "low": 0.002535, "close": 0.00254, "volume": 8151131.4, "close_time": 1766123999999, "quote_volume": 20735.8186387, "trades": 446, "taker_buy_base": 4586146.9, "taker_buy_quote": 11671.5670048 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.002541, "high": 0.002543, "low": 0.002519, "close": 0.002534, "volume": 19475480.8, "close_time": 1766127599999, "quote_volume": 49249.5467624, "trades": 697, "taker_buy_base": 7437833.7, "taker_buy_quote": 18828.1577148 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.002535, "high": 0.002578, "low": 0.002535, "close": 0.002557, "volume": 23399187.5, "close_time": 1766131199999, "quote_volume": 59782.4427549, "trades": 964, "taker_buy_base": 12174112.9, "taker_buy_quote": 31073.6755306 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.002557, "high": 0.002566, "low": 0.002543, "close": 0.002559, "volume": 9201563.0, "close_time": 1766134799999, "quote_volume": 23566.2922393, "trades": 403, "taker_buy_base": 4660367.0, "taker_buy_quote": 11936.5849384 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.002559, "high": 0.002559, "low": 0.002545, "close": 0.002545, "volume": 3661834.7, "close_time": 1766138399999, "quote_volume": 9338.727439, "trades": 247, "taker_buy_base": 1944766.8, "taker_buy_quote": 4960.1032661 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.002546, "high": 0.002551, "low": 0.002512, "close": 0.002519, "volume": 7064268.8, "close_time": 1766141999999, "quote_volume": 17823.0087332, "trades": 374, "taker_buy_base": 4080656.3, "taker_buy_quote": 10291.2776913 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.002518, "high": 0.002536, "low": 0.002512, "close": 0.002534, "volume": 7881568.6, "close_time": 1766145599999, "quote_volume": 19929.6215987, "trades": 369, "taker_buy_base": 5307475.8, "taker_buy_quote": 13422.9536173 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.002534, "high": 0.00254, "low": 0.002521, "close": 0.002523, "volume": 11340462.8, "close_time": 1766149199999, "quote_volume": 28696.7717377, "trades": 526, "taker_buy_base": 5445578.6, "taker_buy_quote": 13790.8575455 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.002524, "high": 0.002532, "low": 0.002516, "close": 0.002517, "volume": 7287291.0, "close_time": 1766152799999, "quote_volume": 18396.9378712, "trades": 407, "taker_buy_base": 2902334.8, "taker_buy_quote": 7335.6698471 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.002518, "high": 0.002559, "low": 0.002495, "close": 0.002528, "volume": 36190897.0, "close_time": 1766156399999, "quote_volume": 91294.9752545, "trades": 1891, "taker_buy_base": 17054388.4, "taker_buy_quote": 43056.9891855 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.00253, "high": 0.002579, "low": 0.002511, "close": 0.002519, "volume": 30931490.9, "close_time": 1766159999999, "quote_volume": 78475.9441705, "trades": 1760, "taker_buy_base": 15041921.1, "taker_buy_quote": 38193.0909924 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.002518, "high": 0.002572, "low": 0.002514, "close": 0.002542, "volume": 28348089.0, "close_time": 1766163599999, "quote_volume": 72226.9016115, "trades": 1413, "taker_buy_base": 13244187.7, "taker_buy_quote": 33738.2847041 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.002543, "high": 0.002568, "low": 0.002496, "close": 0.002502, "volume": 34004540.4, "close_time": 1766167199999, "quote_volume": 86002.8889977, "trades": 1581, "taker_buy_base": 14175470.1, "taker_buy_quote": 35885.8058506 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.002502, "high": 0.002538, "low": 0.002502, "close": 0.002533, "volume": 19885310.1, "close_time": 1766170799999, "quote_volume": 50087.5171161, "trades": 915, "taker_buy_base": 10467785.0, "taker_buy_quote": 26358.8258169 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.002534, "high": 0.002586, "low": 0.002534, "close": 0.002573, "volume": 40598996.7, "close_time": 1766174399999, "quote_volume": 104230.9249406, "trades": 1480, "taker_buy_base": 20428422.9, "taker_buy_quote": 52448.2119771 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.002574, "high": 0.002594, "low": 0.002566, "close": 0.002581, "volume": 16510696.2, "close_time": 1766177999999, "quote_volume": 42606.2548763, "trades": 888, "taker_buy_base": 7028176.6, "taker_buy_quote": 18140.8344577 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.002579, "high": 0.002579, "low": 0.002542, "close": 0.002553, "volume": 23060724.4, "close_time": 1766181599999, "quote_volume": 58966.5085098, "trades": 829, "taker_buy_base": 10384487.6, "taker_buy_quote": 26542.107014 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.002554, "high": 0.002572, "low": 0.002552, "close": 0.002563, "volume": 7562192.0, "close_time": 1766185199999, "quote_volume": 19372.0482804, "trades": 349, "taker_buy_base": 4350074.7, "taker_buy_quote": 11145.2998515 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.002562, "high": 0.002565, "low": 0.002551, "close": 0.002552, "volume": 4955217.4, "close_time": 1766188799999, "quote_volume": 12674.4443342, "trades": 228, "taker_buy_base": 3145582.2, "taker_buy_quote": 8047.5472501 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.002553, "high": 0.002554, "low": 0.00254, "close": 0.002547, "volume": 10934425.4, "close_time": 1766192399999, "quote_volume": 27849.2106465, "trades": 403, "taker_buy_base": 6619496.9, "taker_buy_quote": 16852.1231766 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.002546, "high": 0.002551, "low": 0.002542, "close": 0.002544, "volume": 1910991.2, "close_time": 1766195999999, "quote_volume": 4867.3160506, "trades": 185, "taker_buy_base": 1466618.8, "taker_buy_quote": 3735.9805948 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.002543, "high": 0.002544, "low": 0.002535, "close": 0.002535, "volume": 5996774.8, "close_time": 1766199599999, "quote_volume": 15237.7812051, "trades": 250, "taker_buy_base": 2659035.6, "taker_buy_quote": 6758.3871788 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.002535, "high": 0.00255, "low": 0.002524, "close": 0.002545, "volume": 9660271.4, "close_time": 1766203199999, "quote_volume": 24530.0346641, "trades": 303, "taker_buy_base": 4138962.8, "taker_buy_quote": 10502.3573358 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.002545, "high": 0.002545, "low": 0.00253, "close": 0.00253, "volume": 6167690.9, "close_time": 1766206799999, "quote_volume": 15648.6175575, "trades": 262, "taker_buy_base": 1944886.3, "taker_buy_quote": 4936.5503558 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.002532, "high": 0.00255, "low": 0.002531, "close": 0.002543, "volume": 3766243.9, "close_time": 1766210399999, "quote_volume": 9570.1538107, "trades": 248, "taker_buy_base": 2096106.5, "taker_buy_quote": 5327.3642498 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.002543, "high": 0.002551, "low": 0.002542, "close": 0.002545, "volume": 2716498.4, "close_time": 1766213999999, "quote_volume": 6918.7180641, "trades": 141, "taker_buy_base": 1096827.6, "taker_buy_quote": 2793.6747876 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.002546, "high": 0.002597, "low": 0.002546, "close": 0.002596, "volume": 23619407.3, "close_time": 1766217599999, "quote_volume": 60725.2751546, "trades": 1222, "taker_buy_base": 9723076.2, "taker_buy_quote": 25009.4988093 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.002596, "high": 0.002603, "low": 0.002584, "close": 0.002593, "volume": 14641505.8, "close_time": 1766221199999, "quote_volume": 37981.8191066, "trades": 812, "taker_buy_base": 7548907.8, "taker_buy_quote": 19586.4266081 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.002592, "high": 0.002609, "low": 0.00259, "close": 0.002594, "volume": 11383734.9, "close_time": 1766224799999, "quote_volume": 29592.2448552, "trades": 629, "taker_buy_base": 4456944.1, "taker_buy_quote": 11580.1469355 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.002594, "high": 0.002594, "low": 0.002571, "close": 0.002577, "volume": 7459328.7, "close_time": 1766228399999, "quote_volume": 19249.2050276, "trades": 321, "taker_buy_base": 4881544.8, "taker_buy_quote": 12599.0221405 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.002576, "high": 0.002604, "low": 0.002573, "close": 0.002604, "volume": 5070553.0, "close_time": 1766231999999, "quote_volume": 13141.7010987, "trades": 346, "taker_buy_base": 2792499.6, "taker_buy_quote": 7233.9000328 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.002603, "high": 0.002603, "low": 0.002575, "close": 0.002577, "volume": 4436307.7, "close_time": 1766235599999, "quote_volume": 11456.5097193, "trades": 223, "taker_buy_base": 2395832.3, "taker_buy_quote": 6185.8433079 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.002578, "high": 0.00258, "low": 0.002541, "close": 0.002562, "volume": 26956780.0, "close_time": 1766239199999, "quote_volume": 68953.3812541, "trades": 1088, "taker_buy_base": 12776120.5, "taker_buy_quote": 32669.9627119 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.002561, "high": 0.002581, "low": 0.002545, "close": 0.002578, "volume": 15556465.1, "close_time": 1766242799999, "quote_volume": 39840.3483401, "trades": 592, "taker_buy_base": 5762420.9, "taker_buy_quote": 14761.3262222 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.002578, "high": 0.002582, "low": 0.002561, "close": 0.002577, "volume": 17790288.5, "close_time": 1766246399999, "quote_volume": 45727.1675491, "trades": 672, "taker_buy_base": 8763778.5, "taker_buy_quote": 22527.2143961 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.002578, "high": 0.002581, "low": 0.002569, "close": 0.002578, "volume": 3224327.5, "close_time": 1766249999999, "quote_volume": 8308.1231931, "trades": 223, "taker_buy_base": 1267555.6, "taker_buy_quote": 3266.4703518 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.002579, "high": 0.002608, "low": 0.002579, "close": 0.002596, "volume": 16233474.5, "close_time": 1766253599999, "quote_volume": 42154.5142864, "trades": 844, "taker_buy_base": 5416467.0, "taker_buy_quote": 14068.3674562 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.002597, "high": 0.002599, "low": 0.002582, "close": 0.002592, "volume": 5349920.8, "close_time": 1766257199999, "quote_volume": 13854.1800397, "trades": 224, "taker_buy_base": 2388320.2, "taker_buy_quote": 6185.9300814 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.002593, "high": 0.002599, "low": 0.002587, "close": 0.002592, "volume": 2890945.0, "close_time": 1766260799999, "quote_volume": 7500.9523944, "trades": 218, "taker_buy_base": 813025.6, "taker_buy_quote": 2109.532167 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.002592, "high": 0.002599, "low": 0.002589, "close": 0.002596, "volume": 5395406.1, "close_time": 1766264399999, "quote_volume": 14000.4569808, "trades": 238, "taker_buy_base": 3661323.5, "taker_buy_quote": 9501.1505031 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.002597, "high": 0.002618, "low": 0.002597, "close": 0.00261, "volume": 4275003.8, "close_time": 1766267999999, "quote_volume": 11155.0132848, "trades": 270, "taker_buy_base": 2237102.6, "taker_buy_quote": 5837.1714671 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.002611, "high": 0.002659, "low": 0.00261, "close": 0.002646, "volume": 34341308.9, "close_time": 1766271599999, "quote_volume": 90588.8258605, "trades": 746, "taker_buy_base": 25119668.9, "taker_buy_quote": 66276.6005616 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.002645, "high": 0.00267, "low": 0.00264, "close": 0.00265, "volume": 29430089.9, "close_time": 1766275199999, "quote_volume": 78224.9840795, "trades": 1041, "taker_buy_base": 11220067.6, "taker_buy_quote": 29807.1880067 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.00265, "high": 0.002668, "low": 0.002639, "close": 0.002651, "volume": 18902059.2, "close_time": 1766278799999, "quote_volume": 50152.8928522, "trades": 918, "taker_buy_base": 7730135.3, "taker_buy_quote": 20505.1437655 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.00265, "high": 0.002662, "low": 0.002621, "close": 0.002623, "volume": 16824855.8, "close_time": 1766282399999, "quote_volume": 44399.602929, "trades": 700, "taker_buy_base": 7437135.7, "taker_buy_quote": 19640.9803783 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.002623, "high": 0.002629, "low": 0.002595, "close": 0.002599, "volume": 16076622.8, "close_time": 1766285999999, "quote_volume": 41959.7211312, "trades": 606, "taker_buy_base": 7026379.1, "taker_buy_quote": 18350.0433572 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.002598, "high": 0.002621, "low": 0.002596, "close": 0.002608, "volume": 4357078.3, "close_time": 1766289599999, "quote_volume": 11376.1600859, "trades": 235, "taker_buy_base": 1677694.9, "taker_buy_quote": 4380.0935208 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.002607, "high": 0.002614, "low": 0.002599, "close": 0.002607, "volume": 11357768.4, "close_time": 1766293199999, "quote_volume": 29618.0941522, "trades": 333, "taker_buy_base": 4763525.6, "taker_buy_quote": 12415.9355578 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.002608, "high": 0.002632, "low": 0.002599, "close": 0.002602, "volume": 18961472.2, "close_time": 1766296799999, "quote_volume": 49509.2521625, "trades": 554, "taker_buy_base": 11463330.2, "taker_buy_quote": 29917.4386067 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.002602, "high": 0.002614, "low": 0.002602, "close": 0.00261, "volume": 3586869.9, "close_time": 1766300399999, "quote_volume": 9358.9037055, "trades": 212, "taker_buy_base": 1378985.1, "taker_buy_quote": 3598.6191443 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.002609, "high": 0.002619, "low": 0.002609, "close": 0.002618, "volume": 3155958.4, "close_time": 1766303999999, "quote_volume": 8248.241905, "trades": 196, "taker_buy_base": 782677.5, "taker_buy_quote": 2046.6480465 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.002619, "high": 0.002632, "low": 0.002607, "close": 0.002623, "volume": 6261609.5, "close_time": 1766307599999, "quote_volume": 16421.5593606, "trades": 424, "taker_buy_base": 2271622.4, "taker_buy_quote": 5955.0335891 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.002623, "high": 0.002634, "low": 0.002609, "close": 0.002618, "volume": 11178139.1, "close_time": 1766311199999, "quote_volume": 29243.3430846, "trades": 470, "taker_buy_base": 5119056.0, "taker_buy_quote": 13399.2996962 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.002618, "high": 0.002629, "low": 0.002591, "close": 0.002597, "volume": 8597685.7, "close_time": 1766314799999, "quote_volume": 22416.5611031, "trades": 460, "taker_buy_base": 3581962.4, "taker_buy_quote": 9334.9600402 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.002597, "high": 0.002598, "low": 0.002581, "close": 0.002581, "volume": 10856172.6, "close_time": 1766318399999, "quote_volume": 28119.4700504, "trades": 295, "taker_buy_base": 7553410.8, "taker_buy_quote": 19574.4669111 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.002581, "high": 0.002595, "low": 0.002564, "close": 0.002571, "volume": 11306551.6, "close_time": 1766321999999, "quote_volume": 29169.433612, "trades": 521, "taker_buy_base": 5422680.4, "taker_buy_quote": 13992.0445337 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.002571, "high": 0.002571, "low": 0.00248, "close": 0.002489, "volume": 49867552.0, "close_time": 1766325599999, "quote_volume": 125634.8817291, "trades": 2244, "taker_buy_base": 24928525.2, "taker_buy_quote": 62765.8632489 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.002488, "high": 0.002521, "low": 0.002483, "close": 0.002513, "volume": 16350041.7, "close_time": 1766329199999, "quote_volume": 41020.06337, "trades": 760, "taker_buy_base": 9587130.2, "taker_buy_quote": 24049.8696717 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.002514, "high": 0.002527, "low": 0.002503, "close": 0.00252, "volume": 14746763.5, "close_time": 1766332799999, "quote_volume": 37071.1484346, "trades": 627, "taker_buy_base": 7107939.7, "taker_buy_quote": 17873.9462174 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.002519, "high": 0.002535, "low": 0.002511, "close": 0.002534, "volume": 10162958.1, "close_time": 1766336399999, "quote_volume": 25645.938502, "trades": 499, "taker_buy_base": 4756136.8, "taker_buy_quote": 12002.6953029 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.002536, "high": 0.00255, "low": 0.002518, "close": 0.002522, "volume": 17210423.0, "close_time": 1766339999999, "quote_volume": 43682.5748304, "trades": 1007, "taker_buy_base": 9406540.1, "taker_buy_quote": 23880.4742899 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.002522, "high": 0.002539, "low": 0.002503, "close": 0.002536, "volume": 15518589.2, "close_time": 1766343599999, "quote_volume": 39182.7452364, "trades": 583, "taker_buy_base": 8268494.6, "taker_buy_quote": 20911.0711626 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.002538, "high": 0.002545, "low": 0.002522, "close": 0.002542, "volume": 15361962.4, "close_time": 1766347199999, "quote_volume": 38900.0919317, "trades": 481, "taker_buy_base": 6669803.7, "taker_buy_quote": 16887.9618112 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.002543, "high": 0.002545, "low": 0.002518, "close": 0.002528, "volume": 6827625.0, "close_time": 1766350799999, "quote_volume": 17284.3123303, "trades": 397, "taker_buy_base": 3203990.7, "taker_buy_quote": 8111.0011871 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.002529, "high": 0.002536, "low": 0.00251, "close": 0.002511, "volume": 8852603.4, "close_time": 1766354399999, "quote_volume": 22346.7642758, "trades": 460, "taker_buy_base": 2788017.9, "taker_buy_quote": 7044.2504897 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.002512, "high": 0.002542, "low": 0.002508, "close": 0.002542, "volume": 9477451.1, "close_time": 1766357999999, "quote_volume": 23957.6834788, "trades": 328, "taker_buy_base": 5529539.8, "taker_buy_quote": 13990.4087016 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.002543, "high": 0.002573, "low": 0.002537, "close": 0.002552, "volume": 24126122.1, "close_time": 1766361599999, "quote_volume": 61610.7912502, "trades": 710, "taker_buy_base": 15036360.8, "taker_buy_quote": 38413.1685357 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.002553, "high": 0.002615, "low": 0.002551, "close": 0.002572, "volume": 21123295.8, "close_time": 1766365199999, "quote_volume": 54622.1628122, "trades": 771, "taker_buy_base": 9707669.2, "taker_buy_quote": 25096.2276702 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.002572, "high": 0.002609, "low": 0.002565, "close": 0.002572, "volume": 20989928.5, "close_time": 1766368799999, "quote_volume": 54272.1786343, "trades": 556, "taker_buy_base": 8708712.2, "taker_buy_quote": 22465.6877923 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.002571, "high": 0.002571, "low": 0.002514, "close": 0.002551, "volume": 27056650.6, "close_time": 1766372399999, "quote_volume": 68695.0203604, "trades": 747, "taker_buy_base": 10120757.3, "taker_buy_quote": 25691.4523202 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.002552, "high": 0.002572, "low": 0.002548, "close": 0.002557, "volume": 5743911.5, "close_time": 1766375999999, "quote_volume": 14717.1295195, "trades": 202, "taker_buy_base": 3165606.8, "taker_buy_quote": 8110.1758353 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.002557, "high": 0.00257, "low": 0.002553, "close": 0.002565, "volume": 8458270.9, "close_time": 1766379599999, "quote_volume": 21680.7139112, "trades": 262, "taker_buy_base": 2861533.0, "taker_buy_quote": 7337.9238569 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.002565, "high": 0.002567, "low": 0.002549, "close": 0.00256, "volume": 3631082.8, "close_time": 1766383199999, "quote_volume": 9282.7015844, "trades": 163, "taker_buy_base": 1283782.7, "taker_buy_quote": 3283.5337528 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.00256, "high": 0.00257, "low": 0.00255, "close": 0.002558, "volume": 8010143.0, "close_time": 1766386799999, "quote_volume": 20469.0432432, "trades": 211, "taker_buy_base": 3775513.8, "taker_buy_quote": 9645.7071015 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.002557, "high": 0.002576, "low": 0.002556, "close": 0.002567, "volume": 3548704.9, "close_time": 1766390399999, "quote_volume": 9117.3976876, "trades": 197, "taker_buy_base": 1432127.2, "taker_buy_quote": 3678.0445176 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.002567, "high": 0.002592, "low": 0.002555, "close": 0.002556, "volume": 9738919.7, "close_time": 1766393999999, "quote_volume": 25083.1521584, "trades": 387, "taker_buy_base": 3868590.9, "taker_buy_quote": 9969.6083953 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.002558, "high": 0.002568, "low": 0.002554, "close": 0.002561, "volume": 4279688.9, "close_time": 1766397599999, "quote_volume": 10966.6908068, "trades": 179, "taker_buy_base": 2729432.0, "taker_buy_quote": 6995.9104489 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.002561, "high": 0.002581, "low": 0.002554, "close": 0.002579, "volume": 5803565.8, "close_time": 1766401199999, "quote_volume": 14904.4640573, "trades": 278, "taker_buy_base": 3739919.4, "taker_buy_quote": 9603.7424256 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.002579, "high": 0.0026, "low": 0.002577, "close": 0.002591, "volume": 13022130.6, "close_time": 1766404799999, "quote_volume": 33699.0244919, "trades": 409, "taker_buy_base": 7206490.2, "taker_buy_quote": 18645.1858804 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.002593, "high": 0.002624, "low": 0.002593, "close": 0.002603, "volume": 13178880.0, "close_time": 1766408399999, "quote_volume": 34347.1368266, "trades": 427, "taker_buy_base": 7051012.0, "taker_buy_quote": 18380.5255947 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.002604, "high": 0.002604, "low": 0.002572, "close": 0.002584, "volume": 15304899.4, "close_time": 1766411999999, "quote_volume": 39565.9131439, "trades": 387, "taker_buy_base": 6909213.6, "taker_buy_quote": 17864.0399452 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.002584, "high": 0.002595, "low": 0.002557, "close": 0.002583, "volume": 22186286.5, "close_time": 1766415599999, "quote_volume": 57219.5007181, "trades": 669, "taker_buy_base": 9273066.6, "taker_buy_quote": 23925.1883288 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.002586, "high": 0.002599, "low": 0.002526, "close": 0.002561, "volume": 33183235.0, "close_time": 1766419199999, "quote_volume": 84775.5804727, "trades": 1095, "taker_buy_base": 13213032.2, "taker_buy_quote": 33799.6792783 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.002566, "high": 0.002582, "low": 0.002552, "close": 0.002561, "volume": 15537950.9, "close_time": 1766422799999, "quote_volume": 39838.5680617, "trades": 606, "taker_buy_base": 6855562.1, "taker_buy_quote": 17577.8323837 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.002562, "high": 0.002577, "low": 0.002554, "close": 0.002576, "volume": 10632715.1, "close_time": 1766426399999, "quote_volume": 27289.7314533, "trades": 546, "taker_buy_base": 6347603.8, "taker_buy_quote": 16298.2260785 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.002576, "high": 0.002589, "low": 0.002561, "close": 0.002568, "volume": 15587210.4, "close_time": 1766429999999, "quote_volume": 40098.9250405, "trades": 588, "taker_buy_base": 5739321.7, "taker_buy_quote": 14774.5330835 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.002568, "high": 0.002568, "low": 0.002503, "close": 0.002508, "volume": 25417214.1, "close_time": 1766433599999, "quote_volume": 64445.4315053, "trades": 678, "taker_buy_base": 8356764.1, "taker_buy_quote": 21176.1025878 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.002507, "high": 0.002529, "low": 0.002491, "close": 0.002501, "volume": 19457513.2, "close_time": 1766437199999, "quote_volume": 48772.7335135, "trades": 546, "taker_buy_base": 9939988.3, "taker_buy_quote": 24923.2282718 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.002497, "high": 0.002524, "low": 0.002497, "close": 0.002504, "volume": 10213394.7, "close_time": 1766440799999, "quote_volume": 25665.8409975, "trades": 277, "taker_buy_base": 4718554.3, "taker_buy_quote": 11858.0730822 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.002504, "high": 0.002536, "low": 0.0025, "close": 0.00253, "volume": 4551877.7, "close_time": 1766444399999, "quote_volume": 11450.8676188, "trades": 183, "taker_buy_base": 2219583.9, "taker_buy_quote": 5591.0918432 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.00253, "high": 0.002536, "low": 0.00252, "close": 0.002528, "volume": 7805686.9, "close_time": 1766447999999, "quote_volume": 19728.9086341, "trades": 288, "taker_buy_base": 3112428.1, "taker_buy_quote": 7867.8752035 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.002529, "high": 0.00257, "low": 0.002529, "close": 0.002557, "volume": 14613258.6, "close_time": 1766451599999, "quote_volume": 37290.4813142, "trades": 473, "taker_buy_base": 7538177.2, "taker_buy_quote": 19233.8115799 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.002558, "high": 0.002568, "low": 0.002516, "close": 0.002527, "volume": 14814377.8, "close_time": 1766455199999, "quote_volume": 37643.3351204, "trades": 486, "taker_buy_base": 6933991.1, "taker_buy_quote": 17673.5251342 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.002528, "high": 0.002539, "low": 0.002505, "close": 0.002507, "volume": 10682189.7, "close_time": 1766458799999, "quote_volume": 26919.529667, "trades": 387, "taker_buy_base": 5875113.6, "taker_buy_quote": 14802.0324644 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.002507, "high": 0.002514, "low": 0.002487, "close": 0.002503, "volume": 9379987.4, "close_time": 1766462399999, "quote_volume": 23460.6051362, "trades": 310, "taker_buy_base": 2943062.5, "taker_buy_quote": 7363.5536612 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.002504, "high": 0.002506, "low": 0.002488, "close": 0.00249, "volume": 3328076.8, "close_time": 1766465999999, "quote_volume": 8297.7423342, "trades": 154, "taker_buy_base": 1271040.2, "taker_buy_quote": 3168.2425722 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.002487, "high": 0.002494, "low": 0.002461, "close": 0.002479, "volume": 17360247.2, "close_time": 1766469599999, "quote_volume": 42971.4441074, "trades": 622, "taker_buy_base": 6264733.7, "taker_buy_quote": 15519.5170463 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.002473, "high": 0.002481, "low": 0.002451, "close": 0.002468, "volume": 30082336.4, "close_time": 1766473199999, "quote_volume": 74296.1112776, "trades": 621, "taker_buy_base": 12800424.9, "taker_buy_quote": 31624.4478846 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.002467, "high": 0.002471, "low": 0.002452, "close": 0.002455, "volume": 10387899.7, "close_time": 1766476799999, "quote_volume": 25561.7115413, "trades": 348, "taker_buy_base": 5436370.5, "taker_buy_quote": 13381.4782499 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.002456, "high": 0.00247, "low": 0.002447, "close": 0.00245, "volume": 6848688.6, "close_time": 1766480399999, "quote_volume": 16845.2697144, "trades": 234, "taker_buy_base": 3878216.7, "taker_buy_quote": 9540.5420484 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.002455, "high": 0.002464, "low": 0.002444, "close": 0.002463, "volume": 10093332.0, "close_time": 1766483999999, "quote_volume": 24755.0608292, "trades": 271, "taker_buy_base": 4089687.0, "taker_buy_quote": 10037.5870887 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.002463, "high": 0.00248, "low": 0.002463, "close": 0.002471, "volume": 7596567.0, "close_time": 1766487599999, "quote_volume": 18779.4992779, "trades": 266, "taker_buy_base": 2469604.9, "taker_buy_quote": 6107.7202705 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.002472, "high": 0.002481, "low": 0.002454, "close": 0.002459, "volume": 11309207.6, "close_time": 1766491199999, "quote_volume": 27911.4043145, "trades": 322, "taker_buy_base": 5448236.2, "taker_buy_quote": 13453.6962985 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.002458, "high": 0.002458, "low": 0.002434, "close": 0.002447, "volume": 13349975.2, "close_time": 1766494799999, "quote_volume": 32654.3423676, "trades": 520, "taker_buy_base": 6418584.0, "taker_buy_quote": 15711.8772049 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.002448, "high": 0.002461, "low": 0.002426, "close": 0.002439, "volume": 31531545.6, "close_time": 1766498399999, "quote_volume": 77136.5521207, "trades": 1268, "taker_buy_base": 14789206.3, "taker_buy_quote": 36196.7542435 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.002439, "high": 0.002452, "low": 0.002389, "close": 0.002415, "volume": 41001004.6, "close_time": 1766501999999, "quote_volume": 99484.761916, "trades": 1108, "taker_buy_base": 20718964.7, "taker_buy_quote": 50390.0891719 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.002414, "high": 0.002441, "low": 0.00241, "close": 0.002428, "volume": 16297483.7, "close_time": 1766505599999, "quote_volume": 39569.7897931, "trades": 481, "taker_buy_base": 8848470.9, "taker_buy_quote": 21482.251118 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.002427, "high": 0.002463, "low": 0.002417, "close": 0.002459, "volume": 14688453.0, "close_time": 1766509199999, "quote_volume": 35927.8001839, "trades": 535, "taker_buy_base": 6701564.9, "taker_buy_quote": 16387.8010006 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.002459, "high": 0.002468, "low": 0.002412, "close": 0.002413, "volume": 12430696.9, "close_time": 1766512799999, "quote_volume": 30377.1489776, "trades": 384, "taker_buy_base": 4057089.4, "taker_buy_quote": 9896.9959922 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.002414, "high": 0.002462, "low": 0.00241, "close": 0.00246, "volume": 19016655.2, "close_time": 1766516399999, "quote_volume": 46372.0596302, "trades": 558, "taker_buy_base": 7848014.9, "taker_buy_quote": 19151.2994884 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.002461, "high": 0.002464, "low": 0.002443, "close": 0.002447, "volume": 7200681.2, "close_time": 1766519999999, "quote_volume": 17669.498144, "trades": 217, "taker_buy_base": 3991440.7, "taker_buy_quote": 9792.9147083 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.002448, "high": 0.002486, "low": 0.002438, "close": 0.002454, "volume": 11138352.6, "close_time": 1766523599999, "quote_volume": 27349.7016777, "trades": 312, "taker_buy_base": 8272734.0, "taker_buy_quote": 20320.7327445 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.002457, "high": 0.00246, "low": 0.002447, "close": 0.002456, "volume": 6015125.6, "close_time": 1766527199999, "quote_volume": 14772.1170462, "trades": 155, "taker_buy_base": 4803411.9, "taker_buy_quote": 11799.1192095 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.002456, "high": 0.002459, "low": 0.002431, "close": 0.002434, "volume": 5577419.6, "close_time": 1766530799999, "quote_volume": 13621.5269095, "trades": 195, "taker_buy_base": 1183659.8, "taker_buy_quote": 2893.2172768 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.002432, "high": 0.002444, "low": 0.002426, "close": 0.002438, "volume": 5023492.5, "close_time": 1766534399999, "quote_volume": 12242.7163436, "trades": 177, "taker_buy_base": 3469220.2, "taker_buy_quote": 8459.1764036 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.002439, "high": 0.002449, "low": 0.002435, "close": 0.002448, "volume": 5005941.1, "close_time": 1766537999999, "quote_volume": 12229.9142074, "trades": 160, "taker_buy_base": 2456897.5, "taker_buy_quote": 6003.113147 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.00245, "high": 0.002453, "low": 0.00243, "close": 0.002437, "volume": 3513090.8, "close_time": 1766541599999, "quote_volume": 8585.196871, "trades": 134, "taker_buy_base": 991343.3, "taker_buy_quote": 2423.5076324 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.002434, "high": 0.002435, "low": 0.002419, "close": 0.002425, "volume": 4329982.6, "close_time": 1766545199999, "quote_volume": 10507.8416833, "trades": 149, "taker_buy_base": 2269184.7, "taker_buy_quote": 5506.0399087 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.002423, "high": 0.002448, "low": 0.002415, "close": 0.002444, "volume": 5022996.0, "close_time": 1766548799999, "quote_volume": 12219.7248985, "trades": 176, "taker_buy_base": 2852871.3, "taker_buy_quote": 6934.5110454 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.002445, "high": 0.002468, "low": 0.002432, "close": 0.002434, "volume": 8781551.1, "close_time": 1766552399999, "quote_volume": 21575.8389084, "trades": 315, "taker_buy_base": 4204955.9, "taker_buy_quote": 10337.0299898 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.002432, "high": 0.002438, "low": 0.002415, "close": 0.002423, "volume": 13508411.3, "close_time": 1766555999999, "quote_volume": 32776.6750022, "trades": 354, "taker_buy_base": 5252894.8, "taker_buy_quote": 12751.3616107 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.002424, "high": 0.002441, "low": 0.002415, "close": 0.002433, "volume": 6001324.9, "close_time": 1766559599999, "quote_volume": 14596.6021137, "trades": 152, "taker_buy_base": 2426746.8, "taker_buy_quote": 5900.4328125 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.002435, "high": 0.002439, "low": 0.00242, "close": 0.00242, "volume": 4582061.1, "close_time": 1766563199999, "quote_volume": 11139.5289654, "trades": 345, "taker_buy_base": 1287327.0, "taker_buy_quote": 3131.097177 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.002419, "high": 0.002421, "low": 0.002404, "close": 0.002411, "volume": 7655600.5, "close_time": 1766566799999, "quote_volume": 18473.6032715, "trades": 243, "taker_buy_base": 2326599.1, "taker_buy_quote": 5615.0754676 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.002414, "high": 0.00243, "low": 0.002414, "close": 0.002423, "volume": 4515635.8, "close_time": 1766570399999, "quote_volume": 10939.9291044, "trades": 115, "taker_buy_base": 2819290.9, "taker_buy_quote": 6831.9802785 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.002422, "high": 0.002432, "low": 0.002419, "close": 0.002423, "volume": 2033386.0, "close_time": 1766573999999, "quote_volume": 4935.9894737, "trades": 100, "taker_buy_base": 755025.9, "taker_buy_quote": 1833.802115 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.002424, "high": 0.002446, "low": 0.002424, "close": 0.00243, "volume": 14020868.1, "close_time": 1766577599999, "quote_volume": 34134.7254434, "trades": 380, "taker_buy_base": 8865523.2, "taker_buy_quote": 21593.1093357 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.00243, "high": 0.002448, "low": 0.002425, "close": 0.002447, "volume": 4403619.3, "close_time": 1766581199999, "quote_volume": 10735.8476381, "trades": 169, "taker_buy_base": 1954189.5, "taker_buy_quote": 4764.1022877 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.002446, "high": 0.002447, "low": 0.002434, "close": 0.00244, "volume": 4458299.2, "close_time": 1766584799999, "quote_volume": 10895.0677903, "trades": 189, "taker_buy_base": 1680986.1, "taker_buy_quote": 4107.722367 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.002441, "high": 0.002452, "low": 0.002402, "close": 0.002434, "volume": 21081532.6, "close_time": 1766588399999, "quote_volume": 51225.4766566, "trades": 645, "taker_buy_base": 8221075.0, "taker_buy_quote": 19996.5259023 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.002436, "high": 0.00245, "low": 0.002422, "close": 0.002442, "volume": 9677164.6, "close_time": 1766591999999, "quote_volume": 23612.4398086, "trades": 367, "taker_buy_base": 2349674.6, "taker_buy_quote": 5728.2586618 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.00244, "high": 0.002462, "low": 0.002429, "close": 0.002453, "volume": 16490643.0, "close_time": 1766595599999, "quote_volume": 40368.0992869, "trades": 693, "taker_buy_base": 9625183.4, "taker_buy_quote": 23539.0617789 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.002455, "high": 0.002461, "low": 0.002442, "close": 0.002444, "volume": 5557351.3, "close_time": 1766599199999, "quote_volume": 13637.5845735, "trades": 322, "taker_buy_base": 2941110.7, "taker_buy_quote": 7218.4752422 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.002442, "high": 0.002451, "low": 0.002439, "close": 0.002444, "volume": 2083707.1, "close_time": 1766602799999, "quote_volume": 5096.0373616, "trades": 115, "taker_buy_base": 1101733.5, "taker_buy_quote": 2695.1051488 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.002444, "high": 0.002453, "low": 0.002437, "close": 0.002451, "volume": 6452230.4, "close_time": 1766606399999, "quote_volume": 15780.8875549, "trades": 207, "taker_buy_base": 2829483.9, "taker_buy_quote": 6921.7543001 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.002453, "high": 0.00247, "low": 0.002452, "close": 0.002465, "volume": 7181296.8, "close_time": 1766609999999, "quote_volume": 17704.1171787, "trades": 212, "taker_buy_base": 3067380.8, "taker_buy_quote": 7559.9113742 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.002466, "high": 0.00247, "low": 0.002459, "close": 0.002466, "volume": 5939713.9, "close_time": 1766613599999, "quote_volume": 14643.4769784, "trades": 182, "taker_buy_base": 4634673.6, "taker_buy_quote": 11427.8572472 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.002465, "high": 0.002479, "low": 0.002458, "close": 0.002473, "volume": 5440214.6, "close_time": 1766617199999, "quote_volume": 13424.3159664, "trades": 253, "taker_buy_base": 2207830.6, "taker_buy_quote": 5455.3219452 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.002478, "high": 0.002478, "low": 0.002458, "close": 0.002461, "volume": 3027014.4, "close_time": 1766620799999, "quote_volume": 7455.9185059, "trades": 142, "taker_buy_base": 2078148.1, "taker_buy_quote": 5118.8527762 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.002462, "high": 0.002473, "low": 0.002454, "close": 0.002457, "volume": 13806216.4, "close_time": 1766624399999, "quote_volume": 34009.4904534, "trades": 278, "taker_buy_base": 5305930.5, "taker_buy_quote": 13084.5323247 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.002458, "high": 0.002471, "low": 0.002458, "close": 0.002471, "volume": 2639136.7, "close_time": 1766627999999, "quote_volume": 6494.1307693, "trades": 96, "taker_buy_base": 254721.7, "taker_buy_quote": 627.2927563 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.002471, "high": 0.002488, "low": 0.002466, "close": 0.002485, "volume": 2906669.8, "close_time": 1766631599999, "quote_volume": 7210.2307829, "trades": 111, "taker_buy_base": 930212.5, "taker_buy_quote": 2307.1535609 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.002487, "high": 0.002488, "low": 0.002477, "close": 0.002487, "volume": 5973121.5, "close_time": 1766635199999, "quote_volume": 14827.8700822, "trades": 214, "taker_buy_base": 2886220.3, "taker_buy_quote": 7168.1123697 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.002487, "high": 0.002493, "low": 0.002482, "close": 0.00249, "volume": 2527919.9, "close_time": 1766638799999, "quote_volume": 6287.1373683, "trades": 125, "taker_buy_base": 1283818.9, "taker_buy_quote": 3192.8418509 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.002489, "high": 0.002489, "low": 0.002474, "close": 0.002484, "volume": 6033143.9, "close_time": 1766642399999, "quote_volume": 14974.8607457, "trades": 288, "taker_buy_base": 3117318.2, "taker_buy_quote": 7738.260465 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.002483, "high": 0.002484, "low": 0.002476, "close": 0.002481, "volume": 4236855.3, "close_time": 1766645999999, "quote_volume": 10509.1764481, "trades": 196, "taker_buy_base": 1498303.6, "taker_buy_quote": 3716.0534983 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.002481, "high": 0.00249, "low": 0.00247, "close": 0.002489, "volume": 10300339.4, "close_time": 1766649599999, "quote_volume": 25513.2104661, "trades": 357, "taker_buy_base": 5123136.8, "taker_buy_quote": 12693.2208747 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.002491, "high": 0.002526, "low": 0.002471, "close": 0.002487, "volume": 30031992.6, "close_time": 1766653199999, "quote_volume": 75151.1237995, "trades": 815, "taker_buy_base": 14740120.5, "taker_buy_quote": 36904.7431276 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.002487, "high": 0.002492, "low": 0.002473, "close": 0.002489, "volume": 5110963.3, "close_time": 1766656799999, "quote_volume": 12688.1154112, "trades": 198, "taker_buy_base": 2524601.0, "taker_buy_quote": 6268.4993391 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.002488, "high": 0.002488, "low": 0.002455, "close": 0.002462, "volume": 3727499.0, "close_time": 1766660399999, "quote_volume": 9210.8430466, "trades": 151, "taker_buy_base": 1034058.2, "taker_buy_quote": 2555.1561597 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.002462, "high": 0.002468, "low": 0.00245, "close": 0.002451, "volume": 19209813.4, "close_time": 1766663999999, "quote_volume": 47236.2179969, "trades": 382, "taker_buy_base": 12296571.2, "taker_buy_quote": 30234.8592443 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.002449, "high": 0.002463, "low": 0.002446, "close": 0.002463, "volume": 4133574.0, "close_time": 1766667599999, "quote_volume": 10145.9313789, "trades": 157, "taker_buy_base": 2083988.8, "taker_buy_quote": 5119.4115818 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.002462, "high": 0.002462, "low": 0.002447, "close": 0.002454, "volume": 2835686.3, "close_time": 1766671199999, "quote_volume": 6962.1179069, "trades": 121, "taker_buy_base": 940574.0, "taker_buy_quote": 2310.0576093 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.002454, "high": 0.002461, "low": 0.002446, "close": 0.002451, "volume": 4265692.4, "close_time": 1766674799999, "quote_volume": 10458.3642026, "trades": 185, "taker_buy_base": 2904215.9, "taker_buy_quote": 7121.0637941 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.002452, "high": 0.002485, "low": 0.002449, "close": 0.002475, "volume": 9353755.3, "close_time": 1766678399999, "quote_volume": 23111.2805525, "trades": 408, "taker_buy_base": 4832718.7, "taker_buy_quote": 11921.5300024 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.002477, "high": 0.002489, "low": 0.002465, "close": 0.002468, "volume": 6938176.7, "close_time": 1766681999999, "quote_volume": 17208.7694377, "trades": 280, "taker_buy_base": 2055224.7, "taker_buy_quote": 5095.1477497 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.002468, "high": 0.002468, "low": 0.002457, "close": 0.002464, "volume": 2616030.6, "close_time": 1766685599999, "quote_volume": 6441.7517101, "trades": 122, "taker_buy_base": 1215156.5, "taker_buy_quote": 2992.4113039 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.002463, "high": 0.002475, "low": 0.002463, "close": 0.002471, "volume": 4250954.2, "close_time": 1766689199999, "quote_volume": 10489.3206047, "trades": 172, "taker_buy_base": 2284299.3, "taker_buy_quote": 5638.5295827 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.002471, "high": 0.002471, "low": 0.002456, "close": 0.002467, "volume": 4518540.6, "close_time": 1766692799999, "quote_volume": 11121.5899138, "trades": 170, "taker_buy_base": 1290325.3, "taker_buy_quote": 3177.5703583 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.002468, "high": 0.002468, "low": 0.00245, "close": 0.002455, "volume": 8394040.0, "close_time": 1766696399999, "quote_volume": 20621.5401804, "trades": 187, "taker_buy_base": 2152032.7, "taker_buy_quote": 5291.0140384 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.002454, "high": 0.002463, "low": 0.002445, "close": 0.002445, "volume": 6590928.1, "close_time": 1766699999999, "quote_volume": 16162.018693, "trades": 187, "taker_buy_base": 2764702.9, "taker_buy_quote": 6791.5278471 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.002446, "high": 0.002446, "low": 0.002387, "close": 0.0024, "volume": 18610511.6, "close_time": 1766703599999, "quote_volume": 44807.9885075, "trades": 499, "taker_buy_base": 8983624.3, "taker_buy_quote": 21642.787291 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.002397, "high": 0.0024, "low": 0.002359, "close": 0.002365, "volume": 37636485.8, "close_time": 1766707199999, "quote_volume": 89587.5159117, "trades": 878, "taker_buy_base": 18172434.6, "taker_buy_quote": 43257.5139285 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.002363, "high": 0.002378, "low": 0.002343, "close": 0.002352, "volume": 42133011.5, "close_time": 1766710799999, "quote_volume": 99597.8779216, "trades": 975, "taker_buy_base": 24717988.9, "taker_buy_quote": 58455.182497 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.002352, "high": 0.00239, "low": 0.002348, "close": 0.002389, "volume": 23918761.2, "close_time": 1766714399999, "quote_volume": 56647.9236485, "trades": 432, "taker_buy_base": 17368361.9, "taker_buy_quote": 41086.2512582 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.002388, "high": 0.002453, "low": 0.002387, "close": 0.00244, "volume": 69506555.4, "close_time": 1766717999999, "quote_volume": 169477.2772991, "trades": 1982, "taker_buy_base": 34571043.2, "taker_buy_quote": 84330.7678244 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.002443, "high": 0.002447, "low": 0.002425, "close": 0.002432, "volume": 8465954.0, "close_time": 1766721599999, "quote_volume": 20593.7422168, "trades": 374, "taker_buy_base": 3478209.9, "taker_buy_quote": 8463.1159419 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.002431, "high": 0.002439, "low": 0.00242, "close": 0.002433, "volume": 3789064.2, "close_time": 1766725199999, "quote_volume": 9196.3088825, "trades": 167, "taker_buy_base": 2129543.1, "taker_buy_quote": 5168.0265678 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.002434, "high": 0.002434, "low": 0.002424, "close": 0.00243, "volume": 3076947.7, "close_time": 1766728799999, "quote_volume": 7480.3936042, "trades": 106, "taker_buy_base": 654642.5, "taker_buy_quote": 1590.6834183 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.00243, "high": 0.00244, "low": 0.002418, "close": 0.002423, "volume": 12432676.4, "close_time": 1766732399999, "quote_volume": 30172.6929092, "trades": 233, "taker_buy_base": 6315949.8, "taker_buy_quote": 15320.6894286 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.002422, "high": 0.002433, "low": 0.002391, "close": 0.002397, "volume": 11801918.1, "close_time": 1766735999999, "quote_volume": 28542.1192054, "trades": 317, "taker_buy_base": 3121880.1, "taker_buy_quote": 7541.8933762 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.002398, "high": 0.002412, "low": 0.002394, "close": 0.002401, "volume": 7676699.2, "close_time": 1766739599999, "quote_volume": 18441.3980881, "trades": 238, "taker_buy_base": 3183448.8, "taker_buy_quote": 7651.3822313 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.002401, "high": 0.002406, "low": 0.00239, "close": 0.002402, "volume": 8318376.0, "close_time": 1766743199999, "quote_volume": 19974.0601781, "trades": 274, "taker_buy_base": 6619518.5, "taker_buy_quote": 15896.8124642 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.002403, "high": 0.002417, "low": 0.0024, "close": 0.002413, "volume": 6428672.3, "close_time": 1766746799999, "quote_volume": 15490.6579242, "trades": 203, "taker_buy_base": 4017078.8, "taker_buy_quote": 9684.7148287 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.002412, "high": 0.002417, "low": 0.002407, "close": 0.002411, "volume": 3266292.7, "close_time": 1766750399999, "quote_volume": 7875.450785, "trades": 120, "taker_buy_base": 1006092.9, "taker_buy_quote": 2427.1025398 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.002411, "high": 0.002447, "low": 0.002411, "close": 0.002426, "volume": 28916357.2, "close_time": 1766753999999, "quote_volume": 70290.2645285, "trades": 558, "taker_buy_base": 19427013.6, "taker_buy_quote": 47251.2995405 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.002427, "high": 0.002433, "low": 0.002422, "close": 0.002431, "volume": 9378823.6, "close_time": 1766757599999, "quote_volume": 22785.4116219, "trades": 257, "taker_buy_base": 2780344.1, "taker_buy_quote": 6753.6324269 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.002431, "high": 0.002453, "low": 0.002403, "close": 0.002407, "volume": 27775620.8, "close_time": 1766761199999, "quote_volume": 67633.8824343, "trades": 839, "taker_buy_base": 14569554.9, "taker_buy_quote": 35501.4190726 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.002404, "high": 0.002412, "low": 0.002385, "close": 0.0024, "volume": 11480147.3, "close_time": 1766764799999, "quote_volume": 27502.6819245, "trades": 379, "taker_buy_base": 5735701.0, "taker_buy_quote": 13746.3053252 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0024, "high": 0.002415, "low": 0.002369, "close": 0.002372, "volume": 22336003.4, "close_time": 1766768399999, "quote_volume": 53490.0777111, "trades": 527, "taker_buy_base": 7210605.6, "taker_buy_quote": 17284.4617815 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.002373, "high": 0.002395, "low": 0.002371, "close": 0.002388, "volume": 17371353.3, "close_time": 1766771999999, "quote_volume": 41357.3270822, "trades": 421, "taker_buy_base": 8574172.3, "taker_buy_quote": 20418.8307405 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.002388, "high": 0.0024, "low": 0.002383, "close": 0.002395, "volume": 6367264.6, "close_time": 1766775599999, "quote_volume": 15234.5873222, "trades": 219, "taker_buy_base": 1631039.2, "taker_buy_quote": 3900.8838107 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.002396, "high": 0.002405, "low": 0.002393, "close": 0.002399, "volume": 4385733.0, "close_time": 1766779199999, "quote_volume": 10524.8682654, "trades": 203, "taker_buy_base": 1057250.4, "taker_buy_quote": 2536.2552152 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0024, "high": 0.002426, "low": 0.002399, "close": 0.002422, "volume": 18882368.9, "close_time": 1766782799999, "quote_volume": 45586.0635097, "trades": 449, "taker_buy_base": 13883769.3, "taker_buy_quote": 33520.295932 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.002421, "high": 0.002427, "low": 0.002405, "close": 0.002406, "volume": 6078511.5, "close_time": 1766786399999, "quote_volume": 14700.0946527, "trades": 200, "taker_buy_base": 2216710.0, "taker_buy_quote": 5373.7469792 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.002405, "high": 0.002408, "low": 0.002391, "close": 0.002399, "volume": 2191042.7, "close_time": 1766789999999, "quote_volume": 5257.5244678, "trades": 122, "taker_buy_base": 1387989.6, "taker_buy_quote": 3331.2887062 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.002402, "high": 0.002404, "low": 0.002393, "close": 0.002395, "volume": 4805963.7, "close_time": 1766793599999, "quote_volume": 11532.0333938, "trades": 227, "taker_buy_base": 2444169.3, "taker_buy_quote": 5866.4092306 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.002397, "high": 0.002405, "low": 0.002396, "close": 0.002399, "volume": 3155423.4, "close_time": 1766797199999, "quote_volume": 7576.3427461, "trades": 116, "taker_buy_base": 1770968.6, "taker_buy_quote": 4254.8993708 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.002398, "high": 0.002409, "low": 0.002392, "close": 0.002408, "volume": 4019320.8, "close_time": 1766800799999, "quote_volume": 9640.1405149, "trades": 140, "taker_buy_base": 1553882.1, "taker_buy_quote": 3729.3499425 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.00241, "high": 0.00241, "low": 0.002401, "close": 0.002401, "volume": 3325906.7, "close_time": 1766804399999, "quote_volume": 7994.4923694, "trades": 104, "taker_buy_base": 451103.1, "taker_buy_quote": 1085.1454437 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.002402, "high": 0.002422, "low": 0.0024, "close": 0.002418, "volume": 7804835.3, "close_time": 1766807999999, "quote_volume": 18824.4937847, "trades": 264, "taker_buy_base": 3527806.5, "taker_buy_quote": 8511.6468489 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.002418, "high": 0.002421, "low": 0.002411, "close": 0.002411, "volume": 4637242.7, "close_time": 1766811599999, "quote_volume": 11206.70661, "trades": 159, "taker_buy_base": 2799717.3, "taker_buy_quote": 6767.354859 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.002412, "high": 0.002412, "low": 0.002404, "close": 0.002407, "volume": 1987785.8, "close_time": 1766815199999, "quote_volume": 4785.3153999, "trades": 86, "taker_buy_base": 1135580.4, "taker_buy_quote": 2735.0087492 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.002409, "high": 0.002409, "low": 0.002399, "close": 0.002403, "volume": 6606799.0, "close_time": 1766818799999, "quote_volume": 15872.3707934, "trades": 299, "taker_buy_base": 3036167.5, "taker_buy_quote": 7293.9578087 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.002406, "high": 0.002415, "low": 0.002406, "close": 0.002407, "volume": 2727178.8, "close_time": 1766822399999, "quote_volume": 6573.8233018, "trades": 104, "taker_buy_base": 586240.9, "taker_buy_quote": 1414.0027702 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.002406, "high": 0.002413, "low": 0.002405, "close": 0.002407, "volume": 1364431.7, "close_time": 1766825999999, "quote_volume": 3284.8543888, "trades": 71, "taker_buy_base": 186725.6, "taker_buy_quote": 449.9010202 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.002408, "high": 0.002414, "low": 0.002403, "close": 0.002403, "volume": 8409378.1, "close_time": 1766829599999, "quote_volume": 20239.4575606, "trades": 289, "taker_buy_base": 2703338.1, "taker_buy_quote": 6509.9365622 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.002403, "high": 0.002408, "low": 0.002388, "close": 0.002402, "volume": 10954350.2, "close_time": 1766833199999, "quote_volume": 26293.0154915, "trades": 361, "taker_buy_base": 5470760.2, "taker_buy_quote": 13140.2073633 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.002405, "high": 0.002429, "low": 0.002405, "close": 0.002429, "volume": 9017497.9, "close_time": 1766836799999, "quote_volume": 21799.3807225, "trades": 314, "taker_buy_base": 2853270.9, "taker_buy_quote": 6898.8126473 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.00243, "high": 0.002444, "low": 0.002421, "close": 0.002433, "volume": 10911987.1, "close_time": 1766840399999, "quote_volume": 26572.5134611, "trades": 285, "taker_buy_base": 7730527.8, "taker_buy_quote": 18822.2920874 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.002433, "high": 0.002435, "low": 0.002415, "close": 0.002416, "volume": 14680103.4, "close_time": 1766843999999, "quote_volume": 35532.3873775, "trades": 289, "taker_buy_base": 4845945.9, "taker_buy_quote": 11725.921519 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.002417, "high": 0.002432, "low": 0.002415, "close": 0.002431, "volume": 4688116.9, "close_time": 1766847599999, "quote_volume": 11358.0524025, "trades": 214, "taker_buy_base": 1854240.5, "taker_buy_quote": 4491.3559971 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.002431, "high": 0.00244, "low": 0.002423, "close": 0.002439, "volume": 17099855.3, "close_time": 1766851199999, "quote_volume": 41579.9886892, "trades": 388, "taker_buy_base": 6155763.5, "taker_buy_quote": 14962.3679754 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.002442, "high": 0.00247, "low": 0.002438, "close": 0.002441, "volume": 43865585.5, "close_time": 1766854799999, "quote_volume": 107449.2473849, "trades": 1228, "taker_buy_base": 20021754.8, "taker_buy_quote": 49059.9489701 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.002444, "high": 0.002457, "low": 0.00244, "close": 0.002457, "volume": 7916274.8, "close_time": 1766858399999, "quote_volume": 19402.1888574, "trades": 242, "taker_buy_base": 5079030.4, "taker_buy_quote": 12447.7861433 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.002456, "high": 0.002466, "low": 0.002454, "close": 0.002465, "volume": 4668462.2, "close_time": 1766861999999, "quote_volume": 11485.2788011, "trades": 226, "taker_buy_base": 2111777.6, "taker_buy_quote": 5195.4805956 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.002466, "high": 0.002484, "low": 0.002465, "close": 0.00248, "volume": 15824464.4, "close_time": 1766865599999, "quote_volume": 39183.041036, "trades": 488, "taker_buy_base": 9069931.5, "taker_buy_quote": 22454.0855884 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.002482, "high": 0.002548, "low": 0.002482, "close": 0.002531, "volume": 58190797.5, "close_time": 1766869199999, "quote_volume": 146706.8618362, "trades": 1836, "taker_buy_base": 33722258.2, "taker_buy_quote": 84998.0215549 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.002531, "high": 0.002621, "low": 0.002531, "close": 0.00258, "volume": 145322934.1, "close_time": 1766872799999, "quote_volume": 374837.3545628, "trades": 4241, "taker_buy_base": 70933831.1, "taker_buy_quote": 182951.256117 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.002583, "high": 0.002659, "low": 0.00256, "close": 0.002649, "volume": 233580764.0, "close_time": 1766876399999, "quote_volume": 610769.9218941, "trades": 5506, "taker_buy_base": 104141430.3, "taker_buy_quote": 272202.1043458 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.002647, "high": 0.002748, "low": 0.002607, "close": 0.002736, "volume": 376350470.3, "close_time": 1766879999999, "quote_volume": 1007147.3782398, "trades": 13263, "taker_buy_base": 183460506.4, "taker_buy_quote": 491479.5841586 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.002738, "high": 0.00282, "low": 0.002687, "close": 0.002769, "volume": 490066616.5, "close_time": 1766883599999, "quote_volume": 1352524.3297108, "trades": 11986, "taker_buy_base": 239403377.3, "taker_buy_quote": 660399.3477315 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.00277, "high": 0.002778, "low": 0.002706, "close": 0.002726, "volume": 128393894.1, "close_time": 1766887199999, "quote_volume": 351660.4185135, "trades": 7206, "taker_buy_base": 70124498.2, "taker_buy_quote": 191986.8445677 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.002726, "high": 0.00285, "low": 0.002718, "close": 0.002805, "volume": 201442397.8, "close_time": 1766890799999, "quote_volume": 562630.089138, "trades": 5513, "taker_buy_base": 100867760.0, "taker_buy_quote": 281651.7382285 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.002804, "high": 0.002804, "low": 0.002712, "close": 0.002751, "volume": 144015175.6, "close_time": 1766894399999, "quote_volume": 395746.5951803, "trades": 4200, "taker_buy_base": 74114798.2, "taker_buy_quote": 203717.7758796 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.002752, "high": 0.002771, "low": 0.002722, "close": 0.002736, "volume": 70876097.3, "close_time": 1766897999999, "quote_volume": 194569.9810472, "trades": 2385, "taker_buy_base": 34375088.9, "taker_buy_quote": 94364.8570951 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.002736, "high": 0.002815, "low": 0.002734, "close": 0.002809, "volume": 74567871.5, "close_time": 1766901599999, "quote_volume": 207057.890526, "trades": 2700, "taker_buy_base": 42887865.4, "taker_buy_quote": 119238.6385421 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.002806, "high": 0.002828, "low": 0.002797, "close": 0.002813, "volume": 107041285.0, "close_time": 1766905199999, "quote_volume": 301196.3416702, "trades": 3754, "taker_buy_base": 49030553.2, "taker_buy_quote": 138006.5198069 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.002814, "high": 0.002824, "low": 0.002748, "close": 0.002756, "volume": 81298134.5, "close_time": 1766908799999, "quote_volume": 226142.4980738, "trades": 2859, "taker_buy_base": 38462466.4, "taker_buy_quote": 107046.9585232 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.002757, "high": 0.002767, "low": 0.002713, "close": 0.002733, "volume": 77608114.8, "close_time": 1766912399999, "quote_volume": 212498.4498063, "trades": 2622, "taker_buy_base": 38479930.4, "taker_buy_quote": 105383.8861077 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.00273, "high": 0.002747, "low": 0.002705, "close": 0.002705, "volume": 68463580.1, "close_time": 1766915999999, "quote_volume": 186588.9155562, "trades": 1914, "taker_buy_base": 28746986.9, "taker_buy_quote": 78444.3088882 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.002706, "high": 0.002728, "low": 0.002704, "close": 0.002722, "volume": 40356716.2, "close_time": 1766919599999, "quote_volume": 109673.6260212, "trades": 1184, "taker_buy_base": 25035079.2, "taker_buy_quote": 68036.6983474 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.002721, "high": 0.002742, "low": 0.002683, "close": 0.002717, "volume": 82357844.1, "close_time": 1766923199999, "quote_volume": 222512.9096102, "trades": 2981, "taker_buy_base": 32557630.3, "taker_buy_quote": 88037.7091599 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.002715, "high": 0.002722, "low": 0.002641, "close": 0.002654, "volume": 71144892.6, "close_time": 1766926799999, "quote_volume": 190842.1299925, "trades": 2281, "taker_buy_base": 25748096.2, "taker_buy_quote": 69181.9034892 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.002655, "high": 0.002665, "low": 0.002603, "close": 0.00265, "volume": 114651631.9, "close_time": 1766930399999, "quote_volume": 301976.5719351, "trades": 3191, "taker_buy_base": 55857174.9, "taker_buy_quote": 147098.3085532 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.002649, "high": 0.002688, "low": 0.002644, "close": 0.002671, "volume": 66022006.7, "close_time": 1766933999999, "quote_volume": 176089.5381047, "trades": 1702, "taker_buy_base": 33916408.9, "taker_buy_quote": 90566.2104051 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.002671, "high": 0.002714, "low": 0.002657, "close": 0.00267, "volume": 78401438.0, "close_time": 1766937599999, "quote_volume": 210649.2042803, "trades": 2152, "taker_buy_base": 44893899.9, "taker_buy_quote": 120649.7742803 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.002673, "high": 0.002674, "low": 0.002653, "close": 0.002656, "volume": 22991547.2, "close_time": 1766941199999, "quote_volume": 61273.1405467, "trades": 907, "taker_buy_base": 9144953.9, "taker_buy_quote": 24362.5848615 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.002656, "high": 0.002673, "low": 0.002634, "close": 0.002641, "volume": 115818519.9, "close_time": 1766944799999, "quote_volume": 306648.8230507, "trades": 1966, "taker_buy_base": 56803231.3, "taker_buy_quote": 150326.7583484 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.002641, "high": 0.002644, "low": 0.002605, "close": 0.00261, "volume": 46187965.5, "close_time": 1766948399999, "quote_volume": 121089.4467568, "trades": 1463, "taker_buy_base": 16613837.6, "taker_buy_quote": 43540.0350317 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.002609, "high": 0.002627, "low": 0.002574, "close": 0.002593, "volume": 93972198.1, "close_time": 1766951999999, "quote_volume": 243862.9238646, "trades": 2064, "taker_buy_base": 41978496.0, "taker_buy_quote": 108952.8446966 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.002591, "high": 0.002603, "low": 0.002569, "close": 0.002593, "volume": 65127731.0, "close_time": 1766955599999, "quote_volume": 168448.0047249, "trades": 1635, "taker_buy_base": 26904870.4, "taker_buy_quote": 69632.8845016 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.002593, "high": 0.002599, "low": 0.002577, "close": 0.002586, "volume": 19323804.7, "close_time": 1766959199999, "quote_volume": 49994.4888963, "trades": 459, "taker_buy_base": 14091836.2, "taker_buy_quote": 36462.431734 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.002585, "high": 0.002605, "low": 0.00258, "close": 0.002597, "volume": 26162892.4, "close_time": 1766962799999, "quote_volume": 67740.7671495, "trades": 737, "taker_buy_base": 12753219.5, "taker_buy_quote": 33024.3620965 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.002596, "high": 0.00262, "low": 0.002578, "close": 0.002609, "volume": 82917201.7, "close_time": 1766966399999, "quote_volume": 216110.1771137, "trades": 1252, "taker_buy_base": 48453048.1, "taker_buy_quote": 126287.4964396 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.00261, "high": 0.002646, "low": 0.002603, "close": 0.002624, "volume": 21304116.3, "close_time": 1766969999999, "quote_volume": 56009.2659552, "trades": 775, "taker_buy_base": 12375811.8, "taker_buy_quote": 32568.2394528 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.002624, "high": 0.002647, "low": 0.0026, "close": 0.002638, "volume": 26527800.4, "close_time": 1766973599999, "quote_volume": 69654.8405008, "trades": 910, "taker_buy_base": 15462673.5, "taker_buy_quote": 40595.843924 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.002639, "high": 0.002664, "low": 0.002632, "close": 0.002632, "volume": 14213575.7, "close_time": 1766977199999, "quote_volume": 37610.6700587, "trades": 613, "taker_buy_base": 6962141.6, "taker_buy_quote": 18428.1684301 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.002633, "high": 0.002677, "low": 0.002631, "close": 0.002675, "volume": 13952721.3, "close_time": 1766980799999, "quote_volume": 37104.4090726, "trades": 609, "taker_buy_base": 7362384.2, "taker_buy_quote": 19575.3577901 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.002675, "high": 0.002686, "low": 0.002665, "close": 0.002673, "volume": 8829707.1, "close_time": 1766984399999, "quote_volume": 23617.851687, "trades": 430, "taker_buy_base": 3651636.2, "taker_buy_quote": 9766.9380844 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.002674, "high": 0.002685, "low": 0.002657, "close": 0.002672, "volume": 24082300.1, "close_time": 1766987999999, "quote_volume": 64273.8937954, "trades": 987, "taker_buy_base": 10851940.2, "taker_buy_quote": 28963.689302 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.002672, "high": 0.002678, "low": 0.002645, "close": 0.002649, "volume": 15559053.0, "close_time": 1766991599999, "quote_volume": 41391.4804887, "trades": 538, "taker_buy_base": 7801985.7, "taker_buy_quote": 20763.1365842 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.002647, "high": 0.002666, "low": 0.002629, "close": 0.00265, "volume": 22706043.8, "close_time": 1766995199999, "quote_volume": 60055.8244279, "trades": 824, "taker_buy_base": 9238647.0, "taker_buy_quote": 24423.9063502 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.00265, "high": 0.002665, "low": 0.002627, "close": 0.002627, "volume": 22698182.6, "close_time": 1766998799999, "quote_volume": 59965.3629822, "trades": 605, "taker_buy_base": 7559047.5, "taker_buy_quote": 20000.3296371 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.002628, "high": 0.002634, "low": 0.002576, "close": 0.002596, "volume": 33493862.1, "close_time": 1767002399999, "quote_volume": 87358.4589962, "trades": 1133, "taker_buy_base": 12037975.9, "taker_buy_quote": 31400.5793126 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.002596, "high": 0.002619, "low": 0.002595, "close": 0.00261, "volume": 9117709.6, "close_time": 1767005999999, "quote_volume": 23805.3034739, "trades": 463, "taker_buy_base": 4618566.2, "taker_buy_quote": 12053.3291847 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.002607, "high": 0.002613, "low": 0.002596, "close": 0.002598, "volume": 10324405.1, "close_time": 1767009599999, "quote_volume": 26914.5902673, "trades": 313, "taker_buy_base": 5193655.4, "taker_buy_quote": 13543.4081258 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.002597, "high": 0.002601, "low": 0.00255, "close": 0.002555, "volume": 137217414.3, "close_time": 1767013199999, "quote_volume": 352260.5232683, "trades": 2631, "taker_buy_base": 62686554.8, "taker_buy_quote": 160925.8262105 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.002554, "high": 0.002561, "low": 0.002515, "close": 0.002527, "volume": 21428377.7, "close_time": 1767016799999, "quote_volume": 54456.3992228, "trades": 699, "taker_buy_base": 10193278.2, "taker_buy_quote": 25926.4423785 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.002527, "high": 0.002572, "low": 0.002523, "close": 0.002545, "volume": 37367513.9, "close_time": 1767020399999, "quote_volume": 95392.3563005, "trades": 1160, "taker_buy_base": 19991290.7, "taker_buy_quote": 51100.321034 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.002543, "high": 0.002567, "low": 0.002542, "close": 0.002547, "volume": 17834627.0, "close_time": 1767023999999, "quote_volume": 45598.2116558, "trades": 714, "taker_buy_base": 10197993.8, "taker_buy_quote": 26074.3267593 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.002546, "high": 0.002559, "low": 0.002528, "close": 0.002545, "volume": 28846656.5, "close_time": 1767027599999, "quote_volume": 73367.7625581, "trades": 851, "taker_buy_base": 15724205.1, "taker_buy_quote": 40009.0153819 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.002544, "high": 0.002561, "low": 0.002541, "close": 0.002549, "volume": 15177871.0, "close_time": 1767031199999, "quote_volume": 38692.8780283, "trades": 463, "taker_buy_base": 9788598.7, "taker_buy_quote": 24957.4796024 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.00255, "high": 0.002556, "low": 0.00252, "close": 0.002528, "volume": 14002825.1, "close_time": 1767034799999, "quote_volume": 35524.9058166, "trades": 405, "taker_buy_base": 5919419.7, "taker_buy_quote": 15027.6184457 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.002525, "high": 0.002545, "low": 0.002522, "close": 0.00253, "volume": 17098017.1, "close_time": 1767038399999, "quote_volume": 43355.2413927, "trades": 520, "taker_buy_base": 8847441.6, "taker_buy_quote": 22445.2747083 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.00253, "high": 0.00254, "low": 0.002504, "close": 0.002518, "volume": 39170855.9, "close_time": 1767041999999, "quote_volume": 98643.7014856, "trades": 636, "taker_buy_base": 19445777.2, "taker_buy_quote": 48925.1383584 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.002518, "high": 0.002535, "low": 0.002518, "close": 0.002533, "volume": 7088928.1, "close_time": 1767045599999, "quote_volume": 17911.8728414, "trades": 284, "taker_buy_base": 4449181.7, "taker_buy_quote": 11242.8361403 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.002532, "high": 0.002537, "low": 0.002527, "close": 0.002528, "volume": 7495028.2, "close_time": 1767049199999, "quote_volume": 18975.50273, "trades": 339, "taker_buy_base": 4619134.3, "taker_buy_quote": 11699.1636687 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.002528, "high": 0.002529, "low": 0.002507, "close": 0.002507, "volume": 7547929.9, "close_time": 1767052799999, "quote_volume": 19001.4722054, "trades": 436, "taker_buy_base": 1868391.5, "taker_buy_quote": 4706.4723487 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.002508, "high": 0.002522, "low": 0.002501, "close": 0.002512, "volume": 9610204.1, "close_time": 1767056399999, "quote_volume": 24110.4439358, "trades": 544, "taker_buy_base": 3366766.4, "taker_buy_quote": 8450.1345113 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.002512, "high": 0.00252, "low": 0.002504, "close": 0.002511, "volume": 6678134.6, "close_time": 1767059999999, "quote_volume": 16766.0060456, "trades": 315, "taker_buy_base": 3918101.9, "taker_buy_quote": 9837.4153468 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.002512, "high": 0.002512, "low": 0.002499, "close": 0.002505, "volume": 5360400.4, "close_time": 1767063599999, "quote_volume": 13437.4368843, "trades": 337, "taker_buy_base": 1706053.1, "taker_buy_quote": 4275.7268998 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.002505, "high": 0.002527, "low": 0.002491, "close": 0.002523, "volume": 7604181.4, "close_time": 1767067199999, "quote_volume": 19100.6556198, "trades": 370, "taker_buy_base": 3946420.4, "taker_buy_quote": 9909.1569375 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.002524, "high": 0.002531, "low": 0.002511, "close": 0.002521, "volume": 8901451.6, "close_time": 1767070799999, "quote_volume": 22468.7394846, "trades": 329, "taker_buy_base": 4484951.5, "taker_buy_quote": 11327.4441732 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.00252, "high": 0.002522, "low": 0.002495, "close": 0.002506, "volume": 9626388.5, "close_time": 1767074399999, "quote_volume": 24094.7984058, "trades": 429, "taker_buy_base": 4791639.5, "taker_buy_quote": 11993.5675507 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.002505, "high": 0.002532, "low": 0.002505, "close": 0.002514, "volume": 20517231.5, "close_time": 1767077999999, "quote_volume": 51763.7580031, "trades": 893, "taker_buy_base": 12637344.0, "taker_buy_quote": 31875.2338602 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.002513, "high": 0.002532, "low": 0.002502, "close": 0.002525, "volume": 39139134.5, "close_time": 1767081599999, "quote_volume": 98595.6288442, "trades": 995, "taker_buy_base": 19431541.6, "taker_buy_quote": 48942.5224522 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.002525, "high": 0.002548, "low": 0.002525, "close": 0.002534, "volume": 20780165.7, "close_time": 1767085199999, "quote_volume": 52794.6663685, "trades": 809, "taker_buy_base": 13860498.9, "taker_buy_quote": 35222.8391766 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.002535, "high": 0.002546, "low": 0.002518, "close": 0.002531, "volume": 56707669.7, "close_time": 1767088799999, "quote_volume": 143592.4359243, "trades": 1197, "taker_buy_base": 23292411.9, "taker_buy_quote": 59073.813686 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.002534, "high": 0.002583, "low": 0.002534, "close": 0.002569, "volume": 55262200.8, "close_time": 1767092399999, "quote_volume": 141529.1238102, "trades": 1668, "taker_buy_base": 36404495.0, "taker_buy_quote": 93131.4923208 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.00257, "high": 0.002584, "low": 0.002567, "close": 0.002581, "volume": 11205594.3, "close_time": 1767095999999, "quote_volume": 28872.5436752, "trades": 496, "taker_buy_base": 5088970.1, "taker_buy_quote": 13114.251493 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.002581, "high": 0.002591, "low": 0.002577, "close": 0.002591, "volume": 6770044.8, "close_time": 1767099599999, "quote_volume": 17499.7849648, "trades": 282, "taker_buy_base": 2764051.2, "taker_buy_quote": 7146.9921136 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.002589, "high": 0.002634, "low": 0.002588, "close": 0.002623, "volume": 37426603.0, "close_time": 1767103199999, "quote_volume": 97581.3772016, "trades": 1285, "taker_buy_base": 19152281.7, "taker_buy_quote": 49986.2890378 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.002624, "high": 0.002624, "low": 0.002546, "close": 0.00259, "volume": 77029267.2, "close_time": 1767106799999, "quote_volume": 198901.0688233, "trades": 2727, "taker_buy_base": 31861373.5, "taker_buy_quote": 82223.7453634 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.002591, "high": 0.002593, "low": 0.002557, "close": 0.002578, "volume": 8681551.5, "close_time": 1767110399999, "quote_volume": 22279.0752735, "trades": 546, "taker_buy_base": 4019539.4, "taker_buy_quote": 10313.7814417 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.002579, "high": 0.002597, "low": 0.002563, "close": 0.002574, "volume": 25983035.7, "close_time": 1767113999999, "quote_volume": 66984.5380353, "trades": 868, "taker_buy_base": 10753564.7, "taker_buy_quote": 27756.0659144 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.002573, "high": 0.002578, "low": 0.002554, "close": 0.002566, "volume": 16857234.0, "close_time": 1767117599999, "quote_volume": 43238.7225878, "trades": 554, "taker_buy_base": 4527821.5, "taker_buy_quote": 11612.7049643 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.002565, "high": 0.002571, "low": 0.002547, "close": 0.002553, "volume": 9019681.7, "close_time": 1767121199999, "quote_volume": 23077.5574307, "trades": 361, "taker_buy_base": 4030681.8, "taker_buy_quote": 10311.8151184 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.002553, "high": 0.00257, "low": 0.002534, "close": 0.00257, "volume": 10120263.4, "close_time": 1767124799999, "quote_volume": 25822.9493267, "trades": 380, "taker_buy_base": 6785016.3, "taker_buy_quote": 17318.6011223 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.002569, "high": 0.002569, "low": 0.002548, "close": 0.002554, "volume": 23846780.4, "close_time": 1767128399999, "quote_volume": 60996.5938863, "trades": 775, "taker_buy_base": 12283473.6, "taker_buy_quote": 31426.4697543 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.002553, "high": 0.002563, "low": 0.002551, "close": 0.002556, "volume": 4817525.2, "close_time": 1767131999999, "quote_volume": 12323.7908555, "trades": 254, "taker_buy_base": 2227010.2, "taker_buy_quote": 5699.9736878 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.002556, "high": 0.002576, "low": 0.002555, "close": 0.002573, "volume": 10822345.0, "close_time": 1767135599999, "quote_volume": 27734.5882371, "trades": 335, "taker_buy_base": 7226054.3, "taker_buy_quote": 18519.9862993 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.002573, "high": 0.002581, "low": 0.002564, "close": 0.00257, "volume": 7923632.3, "close_time": 1767139199999, "quote_volume": 20393.7436279, "trades": 299, "taker_buy_base": 3244552.3, "taker_buy_quote": 8350.9837606 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.002569, "high": 0.002575, "low": 0.002559, "close": 0.002574, "volume": 10678469.0, "close_time": 1767142799999, "quote_volume": 27417.07736, "trades": 429, "taker_buy_base": 5508635.9, "taker_buy_quote": 14156.7510822 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.002573, "high": 0.002607, "low": 0.00257, "close": 0.002603, "volume": 26625174.2, "close_time": 1767146399999, "quote_volume": 69069.4468729, "trades": 643, "taker_buy_base": 12684553.3, "taker_buy_quote": 32918.6829738 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.002602, "high": 0.002615, "low": 0.002595, "close": 0.002605, "volume": 9942612.5, "close_time": 1767149999999, "quote_volume": 25890.67651, "trades": 277, "taker_buy_base": 5715022.3, "taker_buy_quote": 14881.9869857 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.002605, "high": 0.002616, "low": 0.00259, "close": 0.002603, "volume": 8310955.8, "close_time": 1767153599999, "quote_volume": 21630.5381313, "trades": 355, "taker_buy_base": 2430166.9, "taker_buy_quote": 6315.4271366 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.002604, "high": 0.00261, "low": 0.002594, "close": 0.002594, "volume": 3681000.3, "close_time": 1767157199999, "quote_volume": 9582.2903302, "trades": 159, "taker_buy_base": 2100704.9, "taker_buy_quote": 5467.4950271 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.002594, "high": 0.002597, "low": 0.002586, "close": 0.002595, "volume": 4724572.1, "close_time": 1767160799999, "quote_volume": 12240.4645538, "trades": 206, "taker_buy_base": 3389870.4, "taker_buy_quote": 8781.8321885 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.002594, "high": 0.002596, "low": 0.002576, "close": 0.002585, "volume": 3021626.5, "close_time": 1767164399999, "quote_volume": 7806.758967, "trades": 185, "taker_buy_base": 1526437.4, "taker_buy_quote": 3942.1074583 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.002585, "high": 0.002585, "low": 0.002562, "close": 0.002564, "volume": 8202671.6, "close_time": 1767167999999, "quote_volume": 21108.8260167, "trades": 386, "taker_buy_base": 3541160.9, "taker_buy_quote": 9111.0312659 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.002564, "high": 0.00258, "low": 0.002553, "close": 0.002555, "volume": 8427162.3, "close_time": 1767171599999, "quote_volume": 21675.8444977, "trades": 317, "taker_buy_base": 5198670.8, "taker_buy_quote": 13381.688738 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.002556, "high": 0.002557, "low": 0.002541, "close": 0.002547, "volume": 5909129.8, "close_time": 1767175199999, "quote_volume": 15062.2256179, "trades": 287, "taker_buy_base": 3381193.3, "taker_buy_quote": 8618.2146088 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.002546, "high": 0.002546, "low": 0.002521, "close": 0.002524, "volume": 6842285.7, "close_time": 1767178799999, "quote_volume": 17305.546522, "trades": 254, "taker_buy_base": 2557492.5, "taker_buy_quote": 6471.5571509 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.002524, "high": 0.002552, "low": 0.002514, "close": 0.002542, "volume": 27779040.3, "close_time": 1767182399999, "quote_volume": 70296.3358982, "trades": 843, "taker_buy_base": 15697580.1, "taker_buy_quote": 39763.6495148 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.002541, "high": 0.002542, "low": 0.0025, "close": 0.00252, "volume": 31739073.5, "close_time": 1767185999999, "quote_volume": 80022.5661337, "trades": 915, "taker_buy_base": 12863683.4, "taker_buy_quote": 32415.6003388 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.002519, "high": 0.00253, "low": 0.002507, "close": 0.002523, "volume": 11892528.4, "close_time": 1767189599999, "quote_volume": 29940.3259536, "trades": 467, "taker_buy_base": 5542427.6, "taker_buy_quote": 13957.348277 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.002522, "high": 0.002535, "low": 0.002507, "close": 0.002519, "volume": 18787464.7, "close_time": 1767193199999, "quote_volume": 47334.3592296, "trades": 731, "taker_buy_base": 11143054.4, "taker_buy_quote": 28076.7365957 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.002518, "high": 0.00252, "low": 0.0025, "close": 0.002508, "volume": 18743268.0, "close_time": 1767196799999, "quote_volume": 46981.9087555, "trades": 700, "taker_buy_base": 6473930.3, "taker_buy_quote": 16237.2183094 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.002508, "high": 0.002509, "low": 0.002398, "close": 0.002425, "volume": 107233114.6, "close_time": 1767200399999, "quote_volume": 262621.4912171, "trades": 3148, "taker_buy_base": 37414815.7, "taker_buy_quote": 91356.3409832 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.002424, "high": 0.002428, "low": 0.002389, "close": 0.002396, "volume": 47168751.7, "close_time": 1767203999999, "quote_volume": 113468.6734537, "trades": 1357, "taker_buy_base": 20027341.2, "taker_buy_quote": 48134.2678602 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.002394, "high": 0.002411, "low": 0.002381, "close": 0.002384, "volume": 14824421.7, "close_time": 1767207599999, "quote_volume": 35552.0030966, "trades": 809, "taker_buy_base": 10412976.1, "taker_buy_quote": 24977.9459516 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.002384, "high": 0.002444, "low": 0.002384, "close": 0.002423, "volume": 79234132.4, "close_time": 1767211199999, "quote_volume": 191892.0914467, "trades": 1750, "taker_buy_base": 46308410.7, "taker_buy_quote": 111961.8286209 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.002422, "high": 0.00244, "low": 0.002407, "close": 0.002434, "volume": 18560594.2, "close_time": 1767214799999, "quote_volume": 45005.8014584, "trades": 865, "taker_buy_base": 11592887.7, "taker_buy_quote": 28112.738837 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.002432, "high": 0.002448, "low": 0.002427, "close": 0.002428, "volume": 14045459.6, "close_time": 1767218399999, "quote_volume": 34246.4811496, "trades": 473, "taker_buy_base": 8077150.0, "taker_buy_quote": 19708.2390589 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.002428, "high": 0.002429, "low": 0.002415, "close": 0.002415, "volume": 10510302.1, "close_time": 1767221999999, "quote_volume": 25458.5325786, "trades": 376, "taker_buy_base": 5014932.3, "taker_buy_quote": 12147.216472 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.002415, "high": 0.002425, "low": 0.002414, "close": 0.002414, "volume": 4834858.0, "close_time": 1767225599999, "quote_volume": 11691.2240072, "trades": 257, "taker_buy_base": 3339916.0, "taker_buy_quote": 8076.6663485 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.002413, "high": 0.002432, "low": 0.002411, "close": 0.002411, "volume": 9232077.5, "close_time": 1767229199999, "quote_volume": 22344.9067035, "trades": 432, "taker_buy_base": 4334398.7, "taker_buy_quote": 10498.2483505 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.002412, "high": 0.002415, "low": 0.002376, "close": 0.002391, "volume": 40058458.4, "close_time": 1767232799999, "quote_volume": 95773.6016679, "trades": 1027, "taker_buy_base": 18150643.3, "taker_buy_quote": 43381.3896733 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.00239, "high": 0.0024, "low": 0.002378, "close": 0.002399, "volume": 11056985.2, "close_time": 1767236399999, "quote_volume": 26418.2417825, "trades": 364, "taker_buy_base": 3692329.9, "taker_buy_quote": 8821.170742 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.002399, "high": 0.002402, "low": 0.002393, "close": 0.002398, "volume": 9820811.3, "close_time": 1767239999999, "quote_volume": 23533.8200259, "trades": 195, "taker_buy_base": 4199463.5, "taker_buy_quote": 10059.9722981 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.002397, "high": 0.0024, "low": 0.002391, "close": 0.002399, "volume": 1777231.5, "close_time": 1767243599999, "quote_volume": 4258.2895486, "trades": 90, "taker_buy_base": 781814.4, "taker_buy_quote": 1874.2444817 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.002401, "high": 0.002415, "low": 0.002401, "close": 0.002412, "volume": 11036161.3, "close_time": 1767247199999, "quote_volume": 26567.9014239, "trades": 345, "taker_buy_base": 3413996.5, "taker_buy_quote": 8223.7582352 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.002414, "high": 0.002415, "low": 0.002404, "close": 0.002405, "volume": 1580220.9, "close_time": 1767250799999, "quote_volume": 3808.3242841, "trades": 89, "taker_buy_base": 833690.9, "taker_buy_quote": 2010.5234111 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.002405, "high": 0.002413, "low": 0.002402, "close": 0.002411, "volume": 9656329.9, "close_time": 1767254399999, "quote_volume": 23252.3782267, "trades": 275, "taker_buy_base": 2642941.4, "taker_buy_quote": 6366.8118922 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.002411, "high": 0.002415, "low": 0.002402, "close": 0.002415, "volume": 5737755.7, "close_time": 1767257999999, "quote_volume": 13816.6346849, "trades": 234, "taker_buy_base": 2729085.0, "taker_buy_quote": 6573.5795139 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.002416, "high": 0.00242, "low": 0.002391, "close": 0.002396, "volume": 39259833.0, "close_time": 1767261599999, "quote_volume": 94488.5161572, "trades": 880, "taker_buy_base": 18902983.9, "taker_buy_quote": 45521.7038131 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.002396, "high": 0.002415, "low": 0.002396, "close": 0.002414, "volume": 9665952.6, "close_time": 1767265199999, "quote_volume": 23261.749345, "trades": 303, "taker_buy_base": 3516211.1, "taker_buy_quote": 8462.1708787 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.002416, "high": 0.002431, "low": 0.002416, "close": 0.002429, "volume": 10353742.6, "close_time": 1767268799999, "quote_volume": 25121.1092194, "trades": 313, "taker_buy_base": 4866020.1, "taker_buy_quote": 11804.5975168 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.00243, "high": 0.002432, "low": 0.002412, "close": 0.002417, "volume": 22569555.0, "close_time": 1767272399999, "quote_volume": 54652.8994489, "trades": 584, "taker_buy_base": 8921704.6, "taker_buy_quote": 21610.2764552 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.002417, "high": 0.002445, "low": 0.002416, "close": 0.002445, "volume": 13106176.1, "close_time": 1767275999999, "quote_volume": 31934.5837386, "trades": 453, "taker_buy_base": 9188296.0, "taker_buy_quote": 22399.7080839 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.002446, "high": 0.00247, "low": 0.002445, "close": 0.00247, "volume": 25182020.7, "close_time": 1767279599999, "quote_volume": 61918.5837384, "trades": 1012, "taker_buy_base": 12974280.6, "taker_buy_quote": 31911.1000119 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.002468, "high": 0.002511, "low": 0.002457, "close": 0.002494, "volume": 37044355.5, "close_time": 1767283199999, "quote_volume": 91922.3202352, "trades": 1600, "taker_buy_base": 20806902.6, "taker_buy_quote": 51663.0460609 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.002495, "high": 0.002512, "low": 0.00249, "close": 0.002496, "volume": 19335917.4, "close_time": 1767286799999, "quote_volume": 48334.4902592, "trades": 1221, "taker_buy_base": 9133886.5, "taker_buy_quote": 22840.2342855 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.002495, "high": 0.002599, "low": 0.002495, "close": 0.002577, "volume": 79835606.1, "close_time": 1767290399999, "quote_volume": 204153.7406358, "trades": 3313, "taker_buy_base": 40938122.7, "taker_buy_quote": 104628.0446701 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.002577, "high": 0.002647, "low": 0.002577, "close": 0.002613, "volume": 98358053.2, "close_time": 1767293999999, "quote_volume": 256848.2368923, "trades": 3557, "taker_buy_base": 48071688.3, "taker_buy_quote": 125424.1375901 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.002614, "high": 0.002645, "low": 0.002604, "close": 0.002642, "volume": 45917952.1, "close_time": 1767297599999, "quote_volume": 120632.9213721, "trades": 1484, "taker_buy_base": 24841891.2, "taker_buy_quote": 65269.9124509 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.002643, "high": 0.002658, "low": 0.002613, "close": 0.002617, "volume": 37539599.8, "close_time": 1767301199999, "quote_volume": 98914.8972946, "trades": 1633, "taker_buy_base": 16728927.7, "taker_buy_quote": 44073.9095933 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.002616, "high": 0.002637, "low": 0.002605, "close": 0.002631, "volume": 12927175.8, "close_time": 1767304799999, "quote_volume": 33880.9906324, "trades": 637, "taker_buy_base": 5233329.9, "taker_buy_quote": 13719.7768114 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.00263, "high": 0.002641, "low": 0.002612, "close": 0.002641, "volume": 12734771.2, "close_time": 1767308399999, "quote_volume": 33419.3883328, "trades": 459, "taker_buy_base": 7705873.1, "taker_buy_quote": 20233.9261636 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.002642, "high": 0.00265, "low": 0.002623, "close": 0.002643, "volume": 14986771.8, "close_time": 1767311999999, "quote_volume": 39509.6910297, "trades": 689, "taker_buy_base": 7749163.7, "taker_buy_quote": 20432.5813077 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.002643, "high": 0.002647, "low": 0.002615, "close": 0.002621, "volume": 21683298.2, "close_time": 1767315599999, "quote_volume": 56990.4342704, "trades": 742, "taker_buy_base": 9230815.0, "taker_buy_quote": 24250.8062787 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.002619, "high": 0.002622, "low": 0.002599, "close": 0.002609, "volume": 13353147.1, "close_time": 1767319199999, "quote_volume": 34881.7788237, "trades": 625, "taker_buy_base": 4265458.5, "taker_buy_quote": 11139.6329251 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.00261, "high": 0.002629, "low": 0.002592, "close": 0.002621, "volume": 27443736.8, "close_time": 1767322799999, "quote_volume": 71696.8761612, "trades": 811, "taker_buy_base": 14722460.9, "taker_buy_quote": 38457.3383238 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.002622, "high": 0.002679, "low": 0.002615, "close": 0.002678, "volume": 37682913.2, "close_time": 1767326399999, "quote_volume": 99834.3611846, "trades": 1672, "taker_buy_base": 16497158.9, "taker_buy_quote": 43699.4137674 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.002679, "high": 0.00272, "low": 0.002677, "close": 0.002686, "volume": 62201053.9, "close_time": 1767329999999, "quote_volume": 167815.4881286, "trades": 2253, "taker_buy_base": 28736742.5, "taker_buy_quote": 77502.5447701 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.002688, "high": 0.002694, "low": 0.002672, "close": 0.002691, "volume": 12294532.7, "close_time": 1767333599999, "quote_volume": 32988.8519903, "trades": 635, "taker_buy_base": 5180755.0, "taker_buy_quote": 13905.3942974 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.002692, "high": 0.002699, "low": 0.002666, "close": 0.002667, "volume": 14225288.5, "close_time": 1767337199999, "quote_volume": 38206.1037513, "trades": 641, "taker_buy_base": 7166202.1, "taker_buy_quote": 19257.1381631 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.002668, "high": 0.002682, "low": 0.002656, "close": 0.00268, "volume": 11344835.4, "close_time": 1767340799999, "quote_volume": 30272.6197382, "trades": 490, "taker_buy_base": 5112007.2, "taker_buy_quote": 13641.5523218 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.002681, "high": 0.002689, "low": 0.002673, "close": 0.002689, "volume": 14145601.6, "close_time": 1767344399999, "quote_volume": 37913.3603045, "trades": 538, "taker_buy_base": 8550211.8, "taker_buy_quote": 22913.0331178 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.00269, "high": 0.002746, "low": 0.002689, "close": 0.002716, "volume": 83081073.4, "close_time": 1767347999999, "quote_volume": 225824.7176359, "trades": 3801, "taker_buy_base": 41269946.1, "taker_buy_quote": 112209.4460826 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.002718, "high": 0.002719, "low": 0.002686, "close": 0.002702, "volume": 37988880.3, "close_time": 1767351599999, "quote_volume": 102577.6161492, "trades": 1368, "taker_buy_base": 15576112.5, "taker_buy_quote": 42075.558777 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.002703, "high": 0.002703, "low": 0.00266, "close": 0.002681, "volume": 26042380.7, "close_time": 1767355199999, "quote_volume": 69849.5738667, "trades": 953, "taker_buy_base": 10727477.7, "taker_buy_quote": 28758.8921075 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.00268, "high": 0.002746, "low": 0.002675, "close": 0.002727, "volume": 39706818.3, "close_time": 1767358799999, "quote_volume": 107641.1841327, "trades": 1989, "taker_buy_base": 20562238.7, "taker_buy_quote": 55760.3503511 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.002727, "high": 0.002727, "low": 0.002694, "close": 0.002701, "volume": 15154709.8, "close_time": 1767362399999, "quote_volume": 41093.3857216, "trades": 848, "taker_buy_base": 7690545.8, "taker_buy_quote": 20846.4137032 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.002701, "high": 0.002719, "low": 0.002661, "close": 0.002693, "volume": 51547246.3, "close_time": 1767365999999, "quote_volume": 138779.4512354, "trades": 2459, "taker_buy_base": 23815820.6, "taker_buy_quote": 64170.6214077 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.002694, "high": 0.002702, "low": 0.002646, "close": 0.00268, "volume": 30210541.7, "close_time": 1767369599999, "quote_volume": 80878.4515129, "trades": 1803, "taker_buy_base": 10435355.2, "taker_buy_quote": 27962.3014545 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.002681, "high": 0.002741, "low": 0.002674, "close": 0.002735, "volume": 32108951.7, "close_time": 1767373199999, "quote_volume": 87133.9168844, "trades": 1805, "taker_buy_base": 18354222.0, "taker_buy_quote": 49838.5930297 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.002736, "high": 0.002745, "low": 0.002708, "close": 0.00272, "volume": 20251937.5, "close_time": 1767376799999, "quote_volume": 55286.2274025, "trades": 1089, "taker_buy_base": 6996783.7, "taker_buy_quote": 19104.8131192 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.002719, "high": 0.002733, "low": 0.002688, "close": 0.002708, "volume": 17094086.4, "close_time": 1767380399999, "quote_volume": 46340.3697507, "trades": 872, "taker_buy_base": 9716093.8, "taker_buy_quote": 26336.8091236 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.002709, "high": 0.002736, "low": 0.002708, "close": 0.002734, "volume": 10551411.9, "close_time": 1767383999999, "quote_volume": 28785.9680508, "trades": 566, "taker_buy_base": 5927702.4, "taker_buy_quote": 16174.8324314 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.002735, "high": 0.002747, "low": 0.002701, "close": 0.002709, "volume": 5362582.3, "close_time": 1767387599999, "quote_volume": 14613.0229777, "trades": 403, "taker_buy_base": 2685375.2, "taker_buy_quote": 7321.9641329 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.00271, "high": 0.00274, "low": 0.00271, "close": 0.002733, "volume": 5606226.3, "close_time": 1767391199999, "quote_volume": 15283.6420185, "trades": 352, "taker_buy_base": 3867411.8, "taker_buy_quote": 10540.5505895 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.002732, "high": 0.002754, "low": 0.002722, "close": 0.002736, "volume": 18820073.7, "close_time": 1767394799999, "quote_volume": 51531.8163792, "trades": 768, "taker_buy_base": 8618366.1, "taker_buy_quote": 23610.1703713 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.002735, "high": 0.002744, "low": 0.002721, "close": 0.002726, "volume": 11801076.1, "close_time": 1767398399999, "quote_volume": 32203.0728053, "trades": 449, "taker_buy_base": 3640820.4, "taker_buy_quote": 9946.3267017 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.002725, "high": 0.002733, "low": 0.002712, "close": 0.002712, "volume": 11294207.3, "close_time": 1767401999999, "quote_volume": 30760.476844, "trades": 501, "taker_buy_base": 3874752.0, "taker_buy_quote": 10561.3069937 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.002712, "high": 0.002726, "low": 0.002706, "close": 0.002723, "volume": 2895619.7, "close_time": 1767405599999, "quote_volume": 7870.191525, "trades": 234, "taker_buy_base": 1201737.0, "taker_buy_quote": 3268.6226775 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.002722, "high": 0.002735, "low": 0.002711, "close": 0.002723, "volume": 9082965.5, "close_time": 1767409199999, "quote_volume": 24730.4541016, "trades": 444, "taker_buy_base": 3359644.7, "taker_buy_quote": 9144.1809739 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.002724, "high": 0.002803, "low": 0.002721, "close": 0.002783, "volume": 71286144.3, "close_time": 1767412799999, "quote_volume": 197093.4048476, "trades": 2381, "taker_buy_base": 36630265.0, "taker_buy_quote": 101374.1524872 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.002782, "high": 0.002786, "low": 0.002761, "close": 0.002764, "volume": 12974023.1, "close_time": 1767416399999, "quote_volume": 35965.3729975, "trades": 681, "taker_buy_base": 5498929.1, "taker_buy_quote": 15241.3428753 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.002765, "high": 0.002777, "low": 0.00275, "close": 0.002762, "volume": 19663685.9, "close_time": 1767419999999, "quote_volume": 54355.0003865, "trades": 949, "taker_buy_base": 7455611.9, "taker_buy_quote": 20598.8826611 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.002762, "high": 0.002781, "low": 0.00273, "close": 0.002735, "volume": 24135909.6, "close_time": 1767423599999, "quote_volume": 66460.5344268, "trades": 1244, "taker_buy_base": 10628899.9, "taker_buy_quote": 29268.8885598 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.002735, "high": 0.002744, "low": 0.002681, "close": 0.002694, "volume": 28594275.2, "close_time": 1767427199999, "quote_volume": 77388.7288948, "trades": 1543, "taker_buy_base": 12735996.5, "taker_buy_quote": 34487.2629322 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.002694, "high": 0.002727, "low": 0.002685, "close": 0.002712, "volume": 12943129.4, "close_time": 1767430799999, "quote_volume": 35083.6318274, "trades": 878, "taker_buy_base": 5938055.4, "taker_buy_quote": 16090.7413689 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.002711, "high": 0.002744, "low": 0.002709, "close": 0.002726, "volume": 8399345.9, "close_time": 1767434399999, "quote_volume": 22905.9795281, "trades": 509, "taker_buy_base": 3836705.6, "taker_buy_quote": 10459.953994 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.002727, "high": 0.002731, "low": 0.002709, "close": 0.00271, "volume": 9450660.6, "close_time": 1767437999999, "quote_volume": 25699.0794702, "trades": 465, "taker_buy_base": 3259670.8, "taker_buy_quote": 8870.2452413 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.002711, "high": 0.002728, "low": 0.002702, "close": 0.002719, "volume": 16121671.9, "close_time": 1767441599999, "quote_volume": 43768.1482848, "trades": 678, "taker_buy_base": 7638911.6, "taker_buy_quote": 20750.7499099 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.002718, "high": 0.002749, "low": 0.002711, "close": 0.002744, "volume": 14196961.3, "close_time": 1767445199999, "quote_volume": 38829.2363203, "trades": 641, "taker_buy_base": 7077217.4, "taker_buy_quote": 19342.879947 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.002743, "high": 0.002762, "low": 0.002741, "close": 0.002752, "volume": 14499744.4, "close_time": 1767448799999, "quote_volume": 39919.4364652, "trades": 720, "taker_buy_base": 7005496.3, "taker_buy_quote": 19292.2507589 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.002752, "high": 0.002757, "low": 0.002733, "close": 0.002737, "volume": 7688607.7, "close_time": 1767452399999, "quote_volume": 21086.5304828, "trades": 392, "taker_buy_base": 4109442.2, "taker_buy_quote": 11271.5556673 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.002737, "high": 0.002744, "low": 0.002714, "close": 0.002717, "volume": 11942182.3, "close_time": 1767455999999, "quote_volume": 32567.3202791, "trades": 491, "taker_buy_base": 3568007.7, "taker_buy_quote": 9740.0260967 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.002716, "high": 0.002765, "low": 0.002714, "close": 0.002753, "volume": 16226063.1, "close_time": 1767459599999, "quote_volume": 44493.3666973, "trades": 858, "taker_buy_base": 6978976.5, "taker_buy_quote": 19145.8137618 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.002753, "high": 0.002755, "low": 0.002736, "close": 0.002739, "volume": 7150409.6, "close_time": 1767463199999, "quote_volume": 19634.6734208, "trades": 372, "taker_buy_base": 3716977.2, "taker_buy_quote": 10209.7941243 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.002738, "high": 0.002757, "low": 0.002727, "close": 0.002753, "volume": 13065831.3, "close_time": 1767466799999, "quote_volume": 35829.3554167, "trades": 456, "taker_buy_base": 4641866.1, "taker_buy_quote": 12731.4289154 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.002754, "high": 0.002756, "low": 0.002737, "close": 0.002742, "volume": 7055812.7, "close_time": 1767470399999, "quote_volume": 19383.6608438, "trades": 267, "taker_buy_base": 1976049.2, "taker_buy_quote": 5428.1283609 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.002742, "high": 0.002746, "low": 0.002725, "close": 0.002738, "volume": 8298336.6, "close_time": 1767473999999, "quote_volume": 22722.1208327, "trades": 372, "taker_buy_base": 3339154.2, "taker_buy_quote": 9136.4846368 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.002739, "high": 0.002759, "low": 0.00273, "close": 0.002741, "volume": 12320361.3, "close_time": 1767477599999, "quote_volume": 33760.5708394, "trades": 492, "taker_buy_base": 5787868.6, "taker_buy_quote": 15853.0257354 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.00274, "high": 0.002758, "low": 0.002733, "close": 0.002752, "volume": 10939211.2, "close_time": 1767481199999, "quote_volume": 30021.787893, "trades": 376, "taker_buy_base": 5894692.4, "taker_buy_quote": 16167.7909809 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.002753, "high": 0.002766, "low": 0.002742, "close": 0.002746, "volume": 18008760.2, "close_time": 1767484799999, "quote_volume": 49598.3025576, "trades": 505, "taker_buy_base": 8374865.8, "taker_buy_quote": 23055.3428167 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.002746, "high": 0.002785, "low": 0.002745, "close": 0.002774, "volume": 19913402.4, "close_time": 1767488399999, "quote_volume": 55112.6299049, "trades": 1204, "taker_buy_base": 12136428.2, "taker_buy_quote": 33580.9980828 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.002773, "high": 0.002782, "low": 0.002756, "close": 0.00277, "volume": 9216027.3, "close_time": 1767491999999, "quote_volume": 25525.2565436, "trades": 613, "taker_buy_base": 4739917.4, "taker_buy_quote": 13133.8763321 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.00277, "high": 0.002782, "low": 0.002762, "close": 0.002771, "volume": 9248803.2, "close_time": 1767495599999, "quote_volume": 25632.8799043, "trades": 505, "taker_buy_base": 3265443.3, "taker_buy_quote": 9052.5198879 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.002772, "high": 0.002807, "low": 0.002772, "close": 0.002792, "volume": 15170256.1, "close_time": 1767499199999, "quote_volume": 42416.3937161, "trades": 846, "taker_buy_base": 7719541.6, "taker_buy_quote": 21590.8094397 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.002792, "high": 0.002815, "low": 0.002787, "close": 0.002804, "volume": 8444684.5, "close_time": 1767502799999, "quote_volume": 23691.6222369, "trades": 556, "taker_buy_base": 3374116.5, "taker_buy_quote": 9461.2544488 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.002805, "high": 0.002837, "low": 0.002805, "close": 0.002836, "volume": 32576768.9, "close_time": 1767506399999, "quote_volume": 91976.6007498, "trades": 1169, "taker_buy_base": 18819426.6, "taker_buy_quote": 53138.9607192 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.002835, "high": 0.002853, "low": 0.002802, "close": 0.002814, "volume": 32000571.4, "close_time": 1767509999999, "quote_volume": 90407.0759414, "trades": 1333, "taker_buy_base": 12671461.2, "taker_buy_quote": 35823.1635769 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.002813, "high": 0.002834, "low": 0.002795, "close": 0.002821, "volume": 17921596.7, "close_time": 1767513599999, "quote_volume": 50456.1794867, "trades": 802, "taker_buy_base": 6771722.2, "taker_buy_quote": 19061.9786189 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.002821, "high": 0.002822, "low": 0.002773, "close": 0.002799, "volume": 68102245.0, "close_time": 1767517199999, "quote_volume": 190045.4202186, "trades": 1848, "taker_buy_base": 22810953.9, "taker_buy_quote": 63684.0151195 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.0028, "high": 0.002832, "low": 0.002771, "close": 0.002827, "volume": 64454513.9, "close_time": 1767520799999, "quote_volume": 180580.9383633, "trades": 2002, "taker_buy_base": 22828410.0, "taker_buy_quote": 64031.854054 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.002827, "high": 0.002837, "low": 0.002809, "close": 0.00283, "volume": 27095120.4, "close_time": 1767524399999, "quote_volume": 76534.2759263, "trades": 851, "taker_buy_base": 13366662.3, "taker_buy_quote": 37762.2341922 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.002829, "high": 0.002836, "low": 0.002811, "close": 0.002834, "volume": 9235126.9, "close_time": 1767527999999, "quote_volume": 26063.2110716, "trades": 586, "taker_buy_base": 3228383.3, "taker_buy_quote": 9109.7303372 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.002833, "high": 0.002851, "low": 0.002814, "close": 0.00282, "volume": 39093634.1, "close_time": 1767531599999, "quote_volume": 110719.8196586, "trades": 1214, "taker_buy_base": 15160079.4, "taker_buy_quote": 42937.5454436 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.002819, "high": 0.002842, "low": 0.002802, "close": 0.002839, "volume": 22093121.0, "close_time": 1767535199999, "quote_volume": 62363.73373, "trades": 943, "taker_buy_base": 12644459.6, "taker_buy_quote": 35737.3304064 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.002841, "high": 0.002875, "low": 0.002816, "close": 0.002868, "volume": 39186205.4, "close_time": 1767538799999, "quote_volume": 111433.5698007, "trades": 1458, "taker_buy_base": 22085434.0, "taker_buy_quote": 62828.8748359 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.002869, "high": 0.002909, "low": 0.002852, "close": 0.002884, "volume": 93702693.5, "close_time": 1767542399999, "quote_volume": 270208.7997304, "trades": 3575, "taker_buy_base": 49905371.8, "taker_buy_quote": 143923.8832661 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.002884, "high": 0.002923, "low": 0.00288, "close": 0.002922, "volume": 32212522.7, "close_time": 1767545999999, "quote_volume": 93453.5129528, "trades": 1581, "taker_buy_base": 16804464.7, "taker_buy_quote": 48768.6553153 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.002921, "high": 0.002921, "low": 0.002886, "close": 0.002895, "volume": 15809758.9, "close_time": 1767549599999, "quote_volume": 45856.7925044, "trades": 773, "taker_buy_base": 5106772.1, "taker_buy_quote": 14809.3323689 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.002896, "high": 0.0029, "low": 0.002847, "close": 0.002867, "volume": 18913098.3, "close_time": 1767553199999, "quote_volume": 54315.6280197, "trades": 925, "taker_buy_base": 8361289.7, "taker_buy_quote": 24018.0114135 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.002866, "high": 0.002866, "low": 0.002809, "close": 0.002837, "volume": 34357592.9, "close_time": 1767556799999, "quote_volume": 97179.4486071, "trades": 1475, "taker_buy_base": 15236544.4, "taker_buy_quote": 43073.9988918 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.002836, "high": 0.002851, "low": 0.002829, "close": 0.002844, "volume": 16388913.6, "close_time": 1767560399999, "quote_volume": 46584.0518724, "trades": 615, "taker_buy_base": 9232015.4, "taker_buy_quote": 26234.5796648 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.002844, "high": 0.002863, "low": 0.002827, "close": 0.002847, "volume": 19345893.7, "close_time": 1767563999999, "quote_volume": 55076.4300245, "trades": 995, "taker_buy_base": 9798892.2, "taker_buy_quote": 27906.489964 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.002846, "high": 0.002874, "low": 0.002844, "close": 0.002862, "volume": 25298071.8, "close_time": 1767567599999, "quote_volume": 72367.9291329, "trades": 778, "taker_buy_base": 13461882.6, "taker_buy_quote": 38527.1028013 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.002866, "high": 0.002883, "low": 0.002847, "close": 0.002859, "volume": 20247770.3, "close_time": 1767571199999, "quote_volume": 58024.8817786, "trades": 804, "taker_buy_base": 11432551.8, "taker_buy_quote": 32768.1299652 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.002856, "high": 0.002889, "low": 0.00284, "close": 0.002871, "volume": 30998503.6, "close_time": 1767574799999, "quote_volume": 88866.5876439, "trades": 894, "taker_buy_base": 14703585.3, "taker_buy_quote": 42188.6160789 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.002874, "high": 0.002921, "low": 0.002859, "close": 0.002903, "volume": 26338474.4, "close_time": 1767578399999, "quote_volume": 76264.1153647, "trades": 966, "taker_buy_base": 15067709.2, "taker_buy_quote": 43624.1390262 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.002904, "high": 0.002914, "low": 0.002862, "close": 0.002886, "volume": 24992271.4, "close_time": 1767581999999, "quote_volume": 72091.939799, "trades": 714, "taker_buy_base": 14934077.1, "taker_buy_quote": 43082.9423052 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.002887, "high": 0.002888, "low": 0.002852, "close": 0.002866, "volume": 8628918.7, "close_time": 1767585599999, "quote_volume": 24736.0348605, "trades": 471, "taker_buy_base": 5262603.1, "taker_buy_quote": 15082.8989624 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.002867, "high": 0.002869, "low": 0.002795, "close": 0.002816, "volume": 49347934.2, "close_time": 1767589199999, "quote_volume": 139341.4686063, "trades": 1429, "taker_buy_base": 21873432.8, "taker_buy_quote": 61791.7752311 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.002814, "high": 0.002828, "low": 0.002798, "close": 0.002798, "volume": 8488930.8, "close_time": 1767592799999, "quote_volume": 23906.9297138, "trades": 320, "taker_buy_base": 3056680.6, "taker_buy_quote": 8604.4917956 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.002798, "high": 0.002808, "low": 0.00277, "close": 0.002798, "volume": 22109775.1, "close_time": 1767596399999, "quote_volume": 61678.4554134, "trades": 859, "taker_buy_base": 11279093.0, "taker_buy_quote": 31497.4223459 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.002798, "high": 0.002814, "low": 0.00277, "close": 0.002806, "volume": 21048921.9, "close_time": 1767599999999, "quote_volume": 58807.8636284, "trades": 707, "taker_buy_base": 8454409.6, "taker_buy_quote": 23614.861071 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.002805, "high": 0.002827, "low": 0.002794, "close": 0.002807, "volume": 44855300.0, "close_time": 1767603599999, "quote_volume": 126158.5930964, "trades": 1590, "taker_buy_base": 21767733.8, "taker_buy_quote": 61273.2784082 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.002808, "high": 0.002808, "low": 0.002772, "close": 0.002778, "volume": 42298857.1, "close_time": 1767607199999, "quote_volume": 117972.1638124, "trades": 1391, "taker_buy_base": 19050877.1, "taker_buy_quote": 53137.1881824 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.002782, "high": 0.0028, "low": 0.002755, "close": 0.002772, "volume": 25012786.0, "close_time": 1767610799999, "quote_volume": 69361.5451894, "trades": 698, "taker_buy_base": 9860829.4, "taker_buy_quote": 27368.8006169 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.002774, "high": 0.00279, "low": 0.002764, "close": 0.002787, "volume": 27001925.2, "close_time": 1767614399999, "quote_volume": 74920.2924836, "trades": 648, "taker_buy_base": 13223566.5, "taker_buy_quote": 36726.7344218 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.002787, "high": 0.00281, "low": 0.002781, "close": 0.002804, "volume": 9637290.1, "close_time": 1767617999999, "quote_volume": 26935.3068205, "trades": 383, "taker_buy_base": 3515264.3, "taker_buy_quote": 9834.2590879 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.002805, "high": 0.002809, "low": 0.002771, "close": 0.002781, "volume": 12286361.1, "close_time": 1767621599999, "quote_volume": 34218.0034405, "trades": 392, "taker_buy_base": 7333750.3, "taker_buy_quote": 20424.9934324 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.002784, "high": 0.002839, "low": 0.002778, "close": 0.002828, "volume": 27910856.1, "close_time": 1767625199999, "quote_volume": 78417.3927789, "trades": 1086, "taker_buy_base": 16244649.6, "taker_buy_quote": 45660.7270061 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.002831, "high": 0.002868, "low": 0.002811, "close": 0.002863, "volume": 31029065.0, "close_time": 1767628799999, "quote_volume": 88120.8138776, "trades": 995, "taker_buy_base": 14831877.3, "taker_buy_quote": 42117.7645929 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.002862, "high": 0.00287, "low": 0.00284, "close": 0.002848, "volume": 55320571.4, "close_time": 1767632399999, "quote_volume": 158038.0391675, "trades": 1410, "taker_buy_base": 28030676.3, "taker_buy_quote": 80078.6875686 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.002848, "high": 0.002887, "low": 0.00281, "close": 0.002875, "volume": 36542092.6, "close_time": 1767635999999, "quote_volume": 103873.8997716, "trades": 955, "taker_buy_base": 18338109.4, "taker_buy_quote": 52218.626595 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.002877, "high": 0.00291, "low": 0.00286, "close": 0.002907, "volume": 48886719.1, "close_time": 1767639599999, "quote_volume": 140985.0732955, "trades": 1047, "taker_buy_base": 33070858.5, "taker_buy_quote": 95442.7323522 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.002907, "high": 0.002909, "low": 0.002875, "close": 0.002887, "volume": 28548339.4, "close_time": 1767643199999, "quote_volume": 82530.614914, "trades": 821, "taker_buy_base": 15167283.1, "taker_buy_quote": 43837.7719435 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.002887, "high": 0.002949, "low": 0.002885, "close": 0.0029, "volume": 38799355.5, "close_time": 1767646799999, "quote_volume": 112919.7991477, "trades": 1186, "taker_buy_base": 18363948.6, "taker_buy_quote": 53478.8980249 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.002899, "high": 0.00291, "low": 0.00288, "close": 0.002894, "volume": 11810307.5, "close_time": 1767650399999, "quote_volume": 34163.1610138, "trades": 438, "taker_buy_base": 3422032.6, "taker_buy_quote": 9908.9270252 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.002894, "high": 0.002941, "low": 0.002893, "close": 0.002926, "volume": 16265621.5, "close_time": 1767653999999, "quote_volume": 47545.4411224, "trades": 594, "taker_buy_base": 7065678.7, "taker_buy_quote": 20651.0204337 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.002926, "high": 0.002946, "low": 0.002919, "close": 0.002919, "volume": 28188029.6, "close_time": 1767657599999, "quote_volume": 82708.8292387, "trades": 1147, "taker_buy_base": 16903981.5, "taker_buy_quote": 49617.7706166 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.002918, "high": 0.002925, "low": 0.002865, "close": 0.002904, "volume": 42887162.7, "close_time": 1767661199999, "quote_volume": 123804.1760101, "trades": 1564, "taker_buy_base": 16499875.6, "taker_buy_quote": 47648.7598524 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.002905, "high": 0.00294, "low": 0.002894, "close": 0.002897, "volume": 11106002.6, "close_time": 1767664799999, "quote_volume": 32414.5237336, "trades": 869, "taker_buy_base": 4576080.8, "taker_buy_quote": 13364.5663469 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.002898, "high": 0.00291, "low": 0.002884, "close": 0.002894, "volume": 8196660.7, "close_time": 1767668399999, "quote_volume": 23735.5798559, "trades": 690, "taker_buy_base": 4831636.0, "taker_buy_quote": 13998.2925093 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.002893, "high": 0.00292, "low": 0.002889, "close": 0.002906, "volume": 19526793.7, "close_time": 1767671999999, "quote_volume": 56700.7885637, "trades": 1150, "taker_buy_base": 12237003.3, "taker_buy_quote": 35559.0299967 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.002905, "high": 0.002924, "low": 0.002902, "close": 0.002912, "volume": 16915959.6, "close_time": 1767675599999, "quote_volume": 49296.5297263, "trades": 982, "taker_buy_base": 8819948.3, "taker_buy_quote": 25704.7191521 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.002911, "high": 0.002925, "low": 0.002891, "close": 0.002898, "volume": 18482763.0, "close_time": 1767679199999, "quote_volume": 53809.0498747, "trades": 1008, "taker_buy_base": 10850721.3, "taker_buy_quote": 31607.2621493 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.002898, "high": 0.002931, "low": 0.002882, "close": 0.002905, "volume": 24269761.2, "close_time": 1767682799999, "quote_volume": 70857.0106275, "trades": 990, "taker_buy_base": 11163637.0, "taker_buy_quote": 32560.4949965 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.002906, "high": 0.002909, "low": 0.002847, "close": 0.002864, "volume": 24574634.6, "close_time": 1767686399999, "quote_volume": 70698.604607, "trades": 1027, "taker_buy_base": 11695563.3, "taker_buy_quote": 33707.1933458 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.002864, "high": 0.002894, "low": 0.002864, "close": 0.002882, "volume": 13431592.4, "close_time": 1767689999999, "quote_volume": 38721.9789716, "trades": 780, "taker_buy_base": 7636606.0, "taker_buy_quote": 22011.4086194 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.002881, "high": 0.002901, "low": 0.002874, "close": 0.002893, "volume": 12360714.5, "close_time": 1767693599999, "quote_volume": 35753.1581123, "trades": 636, "taker_buy_base": 6396943.6, "taker_buy_quote": 18506.5168959 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.002892, "high": 0.002908, "low": 0.002885, "close": 0.0029, "volume": 5303846.9, "close_time": 1767697199999, "quote_volume": 15368.5413604, "trades": 371, "taker_buy_base": 3127295.0, "taker_buy_quote": 9061.9337377 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.002899, "high": 0.003008, "low": 0.002897, "close": 0.002995, "volume": 84486099.7, "close_time": 1767700799999, "quote_volume": 250375.623053, "trades": 2119, "taker_buy_base": 44511893.8, "taker_buy_quote": 131839.5801274 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.002995, "high": 0.003081, "low": 0.002995, "close": 0.003073, "volume": 142686274.8, "close_time": 1767704399999, "quote_volume": 434894.5875118, "trades": 5805, "taker_buy_base": 71098594.0, "taker_buy_quote": 216763.1054699 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.003073, "high": 0.003161, "low": 0.00306, "close": 0.003098, "volume": 189243122.0, "close_time": 1767707999999, "quote_volume": 587867.5360904, "trades": 7053, "taker_buy_base": 106807739.6, "taker_buy_quote": 331572.930234 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.003097, "high": 0.003142, "low": 0.003071, "close": 0.003101, "volume": 62657792.9, "close_time": 1767711599999, "quote_volume": 194759.1636943, "trades": 3044, "taker_buy_base": 32879716.7, "taker_buy_quote": 102202.7795466 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.003102, "high": 0.003115, "low": 0.003042, "close": 0.003077, "volume": 65682388.0, "close_time": 1767715199999, "quote_volume": 202270.2328826, "trades": 2747, "taker_buy_base": 32632765.0, "taker_buy_quote": 100471.3208025 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.003075, "high": 0.003088, "low": 0.002935, "close": 0.002953, "volume": 118008214.0, "close_time": 1767718799999, "quote_volume": 354095.3028357, "trades": 5108, "taker_buy_base": 62889287.9, "taker_buy_quote": 188552.4145948 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.002952, "high": 0.003039, "low": 0.002935, "close": 0.002942, "volume": 185444262.7, "close_time": 1767722399999, "quote_volume": 555001.1521419, "trades": 5899, "taker_buy_base": 74919506.1, "taker_buy_quote": 224145.779996 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.002941, "high": 0.002978, "low": 0.002923, "close": 0.002972, "volume": 46587446.8, "close_time": 1767725999999, "quote_volume": 137431.726902, "trades": 2171, "taker_buy_base": 26941920.1, "taker_buy_quote": 79392.1270184 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.002973, "high": 0.002998, "low": 0.002964, "close": 0.002976, "volume": 23488535.3, "close_time": 1767729599999, "quote_volume": 70070.4197881, "trades": 1171, "taker_buy_base": 12712684.9, "taker_buy_quote": 37907.8673055 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.002977, "high": 0.00303, "low": 0.002977, "close": 0.003011, "volume": 21738449.3, "close_time": 1767733199999, "quote_volume": 65324.9055262, "trades": 1183, "taker_buy_base": 10160841.3, "taker_buy_quote": 30538.6034038 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.003012, "high": 0.003082, "low": 0.002999, "close": 0.003067, "volume": 25794592.8, "close_time": 1767736799999, "quote_volume": 78750.9819856, "trades": 1604, "taker_buy_base": 12059844.4, "taker_buy_quote": 36810.0301379 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.003069, "high": 0.003078, "low": 0.003034, "close": 0.003058, "volume": 9578680.5, "close_time": 1767740399999, "quote_volume": 29244.3807672, "trades": 563, "taker_buy_base": 4920022.0, "taker_buy_quote": 15022.9125487 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.003057, "high": 0.00308, "low": 0.003051, "close": 0.003075, "volume": 12918480.4, "close_time": 1767743999999, "quote_volume": 39612.8433096, "trades": 670, "taker_buy_base": 7501305.0, "taker_buy_quote": 22998.8887075 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.003075, "high": 0.003077, "low": 0.003004, "close": 0.003006, "volume": 20892029.1, "close_time": 1767747599999, "quote_volume": 63708.0837709, "trades": 809, "taker_buy_base": 11140075.2, "taker_buy_quote": 34015.6740239 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.003005, "high": 0.003017, "low": 0.00296, "close": 0.002972, "volume": 24041464.0, "close_time": 1767751199999, "quote_volume": 71771.6175801, "trades": 1352, "taker_buy_base": 7612012.0, "taker_buy_quote": 22720.6992784 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.002971, "high": 0.003006, "low": 0.00296, "close": 0.002999, "volume": 32249304.4, "close_time": 1767754799999, "quote_volume": 96413.9600414, "trades": 1355, "taker_buy_base": 14917273.7, "taker_buy_quote": 44555.9373915 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.003, "high": 0.003016, "low": 0.002989, "close": 0.002992, "volume": 7965640.6, "close_time": 1767758399999, "quote_volume": 23944.5395055, "trades": 542, "taker_buy_base": 3946742.2, "taker_buy_quote": 11871.7041168 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.002994, "high": 0.003006, "low": 0.002979, "close": 0.002985, "volume": 8608254.2, "close_time": 1767761999999, "quote_volume": 25744.8138729, "trades": 664, "taker_buy_base": 3388263.7, "taker_buy_quote": 10135.3188634 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.002986, "high": 0.003014, "low": 0.00298, "close": 0.002992, "volume": 8463631.9, "close_time": 1767765599999, "quote_volume": 25383.9790234, "trades": 494, "taker_buy_base": 3865960.8, "taker_buy_quote": 11602.1540457 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.002993, "high": 0.00301, "low": 0.002984, "close": 0.003009, "volume": 10992716.1, "close_time": 1767769199999, "quote_volume": 32943.1930815, "trades": 570, "taker_buy_base": 5369993.0, "taker_buy_quote": 16092.8372043 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.003008, "high": 0.00312, "low": 0.003008, "close": 0.003088, "volume": 80471884.8, "close_time": 1767772799999, "quote_volume": 247785.6108226, "trades": 2702, "taker_buy_base": 39055652.7, "taker_buy_quote": 120279.1818738 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.003088, "high": 0.003096, "low": 0.00306, "close": 0.003084, "volume": 40536070.2, "close_time": 1767776399999, "quote_volume": 124770.0145118, "trades": 1496, "taker_buy_base": 18499123.6, "taker_buy_quote": 56947.0378498 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.003084, "high": 0.003084, "low": 0.002994, "close": 0.003008, "volume": 42502166.1, "close_time": 1767779999999, "quote_volume": 128642.5989568, "trades": 1743, "taker_buy_base": 22429449.6, "taker_buy_quote": 67943.1815697 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.003008, "high": 0.003019, "low": 0.00299, "close": 0.002997, "volume": 32650112.9, "close_time": 1767783599999, "quote_volume": 98079.9353645, "trades": 998, "taker_buy_base": 21353972.5, "taker_buy_quote": 64145.3764471 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.002996, "high": 0.003005, "low": 0.002967, "close": 0.002998, "volume": 24187866.9, "close_time": 1767787199999, "quote_volume": 72215.9927185, "trades": 920, "taker_buy_base": 10717207.5, "taker_buy_quote": 32008.6674098 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.002997, "high": 0.003, "low": 0.002967, "close": 0.002968, "volume": 16195010.7, "close_time": 1767790799999, "quote_volume": 48343.0361171, "trades": 768, "taker_buy_base": 7229418.5, "taker_buy_quote": 21580.2674972 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.002968, "high": 0.002987, "low": 0.002933, "close": 0.002943, "volume": 41265124.0, "close_time": 1767794399999, "quote_volume": 122049.4442191, "trades": 1424, "taker_buy_base": 16135751.1, "taker_buy_quote": 47764.1570956 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.002944, "high": 0.002947, "low": 0.00288, "close": 0.002943, "volume": 54218507.2, "close_time": 1767797999999, "quote_volume": 157959.1683926, "trades": 2406, "taker_buy_base": 23563290.7, "taker_buy_quote": 68643.1123098 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.002944, "high": 0.002944, "low": 0.002883, "close": 0.002906, "volume": 50266708.8, "close_time": 1767801599999, "quote_volume": 146154.6502187, "trades": 2410, "taker_buy_base": 29554461.5, "taker_buy_quote": 85969.2708813 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.002905, "high": 0.002919, "low": 0.002881, "close": 0.002899, "volume": 28402779.8, "close_time": 1767805199999, "quote_volume": 82332.5905691, "trades": 1440, "taker_buy_base": 15157195.6, "taker_buy_quote": 43932.6615329 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.0029, "high": 0.00292, "low": 0.00288, "close": 0.002886, "volume": 12570236.8, "close_time": 1767808799999, "quote_volume": 36451.7270279, "trades": 646, "taker_buy_base": 4401279.4, "taker_buy_quote": 12777.1641516 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.002887, "high": 0.002909, "low": 0.002871, "close": 0.002885, "volume": 25316475.8, "close_time": 1767812399999, "quote_volume": 73134.7753649, "trades": 951, "taker_buy_base": 13455446.9, "taker_buy_quote": 38896.7390889 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.002886, "high": 0.002898, "low": 0.002852, "close": 0.002876, "volume": 19688176.7, "close_time": 1767815999999, "quote_volume": 56541.140275, "trades": 923, "taker_buy_base": 8666533.1, "taker_buy_quote": 24883.1757903 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.002876, "high": 0.002882, "low": 0.002822, "close": 0.002837, "volume": 33475235.7, "close_time": 1767819599999, "quote_volume": 95268.6526346, "trades": 1194, "taker_buy_base": 10871589.3, "taker_buy_quote": 30931.3799092 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.002837, "high": 0.002847, "low": 0.002829, "close": 0.002831, "volume": 8677704.9, "close_time": 1767823199999, "quote_volume": 24640.66945, "trades": 518, "taker_buy_base": 4874691.8, "taker_buy_quote": 13840.4589993 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.00283, "high": 0.00286, "low": 0.002814, "close": 0.002817, "volume": 26564411.5, "close_time": 1767826799999, "quote_volume": 75331.8244216, "trades": 823, "taker_buy_base": 16545668.5, "taker_buy_quote": 46923.2239197 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.00282, "high": 0.002849, "low": 0.002791, "close": 0.00281, "volume": 122006453.2, "close_time": 1767830399999, "quote_volume": 343975.3974263, "trades": 2979, "taker_buy_base": 72392087.6, "taker_buy_quote": 203954.6863333 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.002811, "high": 0.00283, "low": 0.002795, "close": 0.002827, "volume": 19081613.6, "close_time": 1767833999999, "quote_volume": 53715.9518726, "trades": 1039, "taker_buy_base": 11205832.9, "taker_buy_quote": 31553.8470127 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.002829, "high": 0.002847, "low": 0.002827, "close": 0.002844, "volume": 21074763.2, "close_time": 1767837599999, "quote_volume": 59817.344239, "trades": 1201, "taker_buy_base": 10740900.4, "taker_buy_quote": 30504.5571251 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.002843, "high": 0.002852, "low": 0.002801, "close": 0.002807, "volume": 23317780.9, "close_time": 1767841199999, "quote_volume": 65842.8374779, "trades": 1423, "taker_buy_base": 10426665.6, "taker_buy_quote": 29445.6010063 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.002808, "high": 0.002819, "low": 0.002765, "close": 0.002778, "volume": 12066610.2, "close_time": 1767844799999, "quote_volume": 33678.1811927, "trades": 870, "taker_buy_base": 5559672.5, "taker_buy_quote": 15543.0556689 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.002778, "high": 0.002805, "low": 0.002762, "close": 0.002792, "volume": 24863500.0, "close_time": 1767848399999, "quote_volume": 69172.8206339, "trades": 1087, "taker_buy_base": 12421789.0, "taker_buy_quote": 34543.8883268 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.002793, "high": 0.002815, "low": 0.002787, "close": 0.00279, "volume": 13655973.8, "close_time": 1767851999999, "quote_volume": 38252.1169938, "trades": 679, "taker_buy_base": 6994357.4, "taker_buy_quote": 19592.2275379 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.002791, "high": 0.002797, "low": 0.002739, "close": 0.002741, "volume": 25191385.8, "close_time": 1767855599999, "quote_volume": 69720.7996587, "trades": 1409, "taker_buy_base": 10657171.3, "taker_buy_quote": 29510.3315905 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.002741, "high": 0.002781, "low": 0.002714, "close": 0.002773, "volume": 43633851.7, "close_time": 1767859199999, "quote_volume": 119988.3988532, "trades": 1949, "taker_buy_base": 20523245.8, "taker_buy_quote": 56479.5550824 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.002773, "high": 0.002785, "low": 0.002744, "close": 0.002749, "volume": 18439890.4, "close_time": 1767862799999, "quote_volume": 51052.9107837, "trades": 865, "taker_buy_base": 10988645.0, "taker_buy_quote": 30425.6860312 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.00275, "high": 0.002762, "low": 0.002725, "close": 0.002729, "volume": 13257196.8, "close_time": 1767866399999, "quote_volume": 36314.2993806, "trades": 709, "taker_buy_base": 5645728.7, "taker_buy_quote": 15464.365806 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.002728, "high": 0.002772, "low": 0.002712, "close": 0.002769, "volume": 16726194.9, "close_time": 1767869999999, "quote_volume": 45901.7869465, "trades": 973, "taker_buy_base": 9110139.0, "taker_buy_quote": 25001.8102785 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.002769, "high": 0.002781, "low": 0.002737, "close": 0.00275, "volume": 21608041.0, "close_time": 1767873599999, "quote_volume": 59469.3100325, "trades": 1016, "taker_buy_base": 12984721.3, "taker_buy_quote": 35743.3316268 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.002751, "high": 0.002753, "low": 0.002714, "close": 0.002723, "volume": 12677449.2, "close_time": 1767877199999, "quote_volume": 34670.1226635, "trades": 838, "taker_buy_base": 5014135.9, "taker_buy_quote": 13715.9123098 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.002723, "high": 0.002736, "low": 0.0027, "close": 0.002714, "volume": 20565979.5, "close_time": 1767880799999, "quote_volume": 55855.6115113, "trades": 806, "taker_buy_base": 9589536.0, "taker_buy_quote": 26060.0394257 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.002713, "high": 0.002726, "low": 0.002675, "close": 0.002715, "volume": 43455948.8, "close_time": 1767884399999, "quote_volume": 117319.472799, "trades": 1952, "taker_buy_base": 15225133.7, "taker_buy_quote": 41142.0863462 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.002714, "high": 0.002786, "low": 0.002696, "close": 0.002782, "volume": 42005880.3, "close_time": 1767887999999, "quote_volume": 115501.3786933, "trades": 2145, "taker_buy_base": 21868259.6, "taker_buy_quote": 60130.1134502 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.002781, "high": 0.002793, "low": 0.002749, "close": 0.002776, "volume": 21922905.9, "close_time": 1767891599999, "quote_volume": 60834.2474721, "trades": 1076, "taker_buy_base": 9276935.7, "taker_buy_quote": 25742.0981169 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.002777, "high": 0.002798, "low": 0.002765, "close": 0.002793, "volume": 22212452.2, "close_time": 1767895199999, "quote_volume": 61842.1804325, "trades": 992, "taker_buy_base": 13234471.8, "taker_buy_quote": 36847.3207238 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.002792, "high": 0.002796, "low": 0.002766, "close": 0.002775, "volume": 13190409.4, "close_time": 1767898799999, "quote_volume": 36660.5931534, "trades": 707, "taker_buy_base": 6289986.2, "taker_buy_quote": 17488.4831725 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.002777, "high": 0.002789, "low": 0.002747, "close": 0.002755, "volume": 18130496.1, "close_time": 1767902399999, "quote_volume": 50160.2174189, "trades": 727, "taker_buy_base": 9028843.6, "taker_buy_quote": 25010.7996633 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.002754, "high": 0.002762, "low": 0.00273, "close": 0.002757, "volume": 7224313.9, "close_time": 1767905999999, "quote_volume": 19797.2000604, "trades": 521, "taker_buy_base": 3677062.2, "taker_buy_quote": 10068.0885352 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.002758, "high": 0.002802, "low": 0.002757, "close": 0.002795, "volume": 19712754.5, "close_time": 1767909599999, "quote_volume": 54954.9941894, "trades": 701, "taker_buy_base": 9155957.5, "taker_buy_quote": 25524.4902835 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.002795, "high": 0.002807, "low": 0.002771, "close": 0.002794, "volume": 11975968.1, "close_time": 1767913199999, "quote_volume": 33386.7733707, "trades": 429, "taker_buy_base": 7800257.9, "taker_buy_quote": 21737.5410094 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.002794, "high": 0.002794, "low": 0.002777, "close": 0.002779, "volume": 8105988.3, "close_time": 1767916799999, "quote_volume": 22571.7635525, "trades": 378, "taker_buy_base": 2310294.9, "taker_buy_quote": 6433.5427658 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.00278, "high": 0.002795, "low": 0.00278, "close": 0.002788, "volume": 8000297.8, "close_time": 1767920399999, "quote_volume": 22317.840705, "trades": 331, "taker_buy_base": 4322662.1, "taker_buy_quote": 12055.2175177 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.002789, "high": 0.002809, "low": 0.002749, "close": 0.002766, "volume": 35805130.9, "close_time": 1767923999999, "quote_volume": 99314.4968374, "trades": 1358, "taker_buy_base": 17116594.7, "taker_buy_quote": 47502.1375448 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.002766, "high": 0.002792, "low": 0.002763, "close": 0.002773, "volume": 15792944.8, "close_time": 1767927599999, "quote_volume": 43946.855699, "trades": 470, "taker_buy_base": 8943788.1, "taker_buy_quote": 24883.5898689 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.002773, "high": 0.002804, "low": 0.00277, "close": 0.002803, "volume": 9828825.9, "close_time": 1767931199999, "quote_volume": 27402.1796726, "trades": 521, "taker_buy_base": 3823211.1, "taker_buy_quote": 10655.2906566 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.002802, "high": 0.002808, "low": 0.002783, "close": 0.002783, "volume": 9948340.4, "close_time": 1767934799999, "quote_volume": 27782.052264, "trades": 495, "taker_buy_base": 5120161.5, "taker_buy_quote": 14307.7877308 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.002783, "high": 0.002807, "low": 0.002781, "close": 0.002806, "volume": 9453524.3, "close_time": 1767938399999, "quote_volume": 26424.8944803, "trades": 350, "taker_buy_base": 3521716.6, "taker_buy_quote": 9832.4247904 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.002805, "high": 0.002819, "low": 0.002797, "close": 0.002816, "volume": 7925869.3, "close_time": 1767941999999, "quote_volume": 22265.1859779, "trades": 403, "taker_buy_base": 3214962.4, "taker_buy_quote": 9041.6551442 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.002815, "high": 0.00282, "low": 0.002806, "close": 0.002808, "volume": 4962351.4, "close_time": 1767945599999, "quote_volume": 13952.5312917, "trades": 299, "taker_buy_base": 2288779.8, "taker_buy_quote": 6435.113611 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.002807, "high": 0.002815, "low": 0.002747, "close": 0.002771, "volume": 23626612.4, "close_time": 1767949199999, "quote_volume": 65876.9017927, "trades": 1030, "taker_buy_base": 9120879.0, "taker_buy_quote": 25366.5233993 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.00277, "high": 0.002811, "low": 0.00277, "close": 0.002789, "volume": 12235916.4, "close_time": 1767952799999, "quote_volume": 34207.042425, "trades": 681, "taker_buy_base": 4045724.1, "taker_buy_quote": 11310.357876 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.00279, "high": 0.002798, "low": 0.002779, "close": 0.002792, "volume": 6047784.5, "close_time": 1767956399999, "quote_volume": 16870.1587999, "trades": 423, "taker_buy_base": 3666268.2, "taker_buy_quote": 10224.0332716 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.002793, "high": 0.002801, "low": 0.002784, "close": 0.002787, "volume": 5716112.5, "close_time": 1767959999999, "quote_volume": 15956.9653385, "trades": 330, "taker_buy_base": 2536441.6, "taker_buy_quote": 7081.3946201 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.002786, "high": 0.002793, "low": 0.002766, "close": 0.002775, "volume": 7502245.0, "close_time": 1767963599999, "quote_volume": 20813.7046415, "trades": 424, "taker_buy_base": 4626934.4, "taker_buy_quote": 12833.0695603 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.002775, "high": 0.00283, "low": 0.002773, "close": 0.002811, "volume": 37096405.9, "close_time": 1767967199999, "quote_volume": 104053.8382136, "trades": 1826, "taker_buy_base": 16623552.8, "taker_buy_quote": 46642.0854182 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.002812, "high": 0.002812, "low": 0.002759, "close": 0.002776, "volume": 23198798.8, "close_time": 1767970799999, "quote_volume": 64497.0093669, "trades": 1431, "taker_buy_base": 11268769.9, "taker_buy_quote": 31300.5589824 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.002777, "high": 0.002886, "low": 0.002758, "close": 0.002845, "volume": 60492942.1, "close_time": 1767974399999, "quote_volume": 171798.3879081, "trades": 3213, "taker_buy_base": 27775020.1, "taker_buy_quote": 78868.2726539 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.002846, "high": 0.002905, "low": 0.002844, "close": 0.002878, "volume": 52765370.3, "close_time": 1767977999999, "quote_volume": 151964.7615958, "trades": 2053, "taker_buy_base": 26402419.3, "taker_buy_quote": 75983.3964571 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.002879, "high": 0.002887, "low": 0.002826, "close": 0.002866, "volume": 17581268.4, "close_time": 1767981599999, "quote_volume": 50225.859401, "trades": 1093, "taker_buy_base": 7329812.4, "taker_buy_quote": 20950.8543553 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.002865, "high": 0.002869, "low": 0.002791, "close": 0.002832, "volume": 22908431.1, "close_time": 1767985199999, "quote_volume": 64561.6833263, "trades": 1514, "taker_buy_base": 10106024.4, "taker_buy_quote": 28473.2393879 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.002831, "high": 0.002831, "low": 0.002782, "close": 0.002792, "volume": 20789053.4, "close_time": 1767988799999, "quote_volume": 58274.7162863, "trades": 1127, "taker_buy_base": 7631890.0, "taker_buy_quote": 21354.7912756 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.002791, "high": 0.002817, "low": 0.002788, "close": 0.002795, "volume": 6636151.4, "close_time": 1767992399999, "quote_volume": 18592.4561237, "trades": 502, "taker_buy_base": 3529577.9, "taker_buy_quote": 9895.1176641 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.002795, "high": 0.002815, "low": 0.002785, "close": 0.002811, "volume": 7728131.8, "close_time": 1767995999999, "quote_volume": 21675.1251892, "trades": 419, "taker_buy_base": 4679534.8, "taker_buy_quote": 13125.1300205 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.00281, "high": 0.002827, "low": 0.002805, "close": 0.00282, "volume": 6669780.3, "close_time": 1767999599999, "quote_volume": 18803.5571248, "trades": 243, "taker_buy_base": 3850339.7, "taker_buy_quote": 10860.4401924 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.002822, "high": 0.002828, "low": 0.002803, "close": 0.002807, "volume": 2685975.0, "close_time": 1768003199999, "quote_volume": 7568.0319278, "trades": 188, "taker_buy_base": 973290.1, "taker_buy_quote": 2741.5017454 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.002808, "high": 0.002812, "low": 0.002774, "close": 0.002781, "volume": 13022467.2, "close_time": 1768006799999, "quote_volume": 36299.6795084, "trades": 478, "taker_buy_base": 3898396.4, "taker_buy_quote": 10884.8281482 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.002782, "high": 0.002793, "low": 0.002777, "close": 0.002786, "volume": 4693937.2, "close_time": 1768010399999, "quote_volume": 13069.4945574, "trades": 225, "taker_buy_base": 2095460.9, "taker_buy_quote": 5836.7976404 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.002785, "high": 0.002785, "low": 0.002756, "close": 0.002766, "volume": 5652578.1, "close_time": 1768013999999, "quote_volume": 15639.6415352, "trades": 274, "taker_buy_base": 2231344.6, "taker_buy_quote": 6164.9045196 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.002764, "high": 0.002769, "low": 0.002751, "close": 0.002767, "volume": 6029552.7, "close_time": 1768017599999, "quote_volume": 16616.269738, "trades": 256, "taker_buy_base": 1670670.0, "taker_buy_quote": 4605.3052054 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.002766, "high": 0.002767, "low": 0.002752, "close": 0.002753, "volume": 9069167.9, "close_time": 1768021199999, "quote_volume": 25013.6703542, "trades": 417, "taker_buy_base": 2388047.2, "taker_buy_quote": 6587.6161824 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.002753, "high": 0.002755, "low": 0.002743, "close": 0.002743, "volume": 5927953.6, "close_time": 1768024799999, "quote_volume": 16289.3705725, "trades": 290, "taker_buy_base": 3323170.4, "taker_buy_quote": 9128.0248577 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.002743, "high": 0.002744, "low": 0.002724, "close": 0.002732, "volume": 9946655.5, "close_time": 1768028399999, "quote_volume": 27192.1853302, "trades": 366, "taker_buy_base": 4191695.5, "taker_buy_quote": 11464.5506138 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.002732, "high": 0.002762, "low": 0.002732, "close": 0.002754, "volume": 10211316.2, "close_time": 1768031999999, "quote_volume": 28096.7949066, "trades": 346, "taker_buy_base": 6432027.2, "taker_buy_quote": 17687.5745328 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.002753, "high": 0.002762, "low": 0.002748, "close": 0.002761, "volume": 4427402.5, "close_time": 1768035599999, "quote_volume": 12200.6834, "trades": 240, "taker_buy_base": 1829126.1, "taker_buy_quote": 5040.7599621 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.002762, "high": 0.002771, "low": 0.002758, "close": 0.002769, "volume": 6766838.7, "close_time": 1768039199999, "quote_volume": 18707.0769838, "trades": 369, "taker_buy_base": 3330764.4, "taker_buy_quote": 9210.1884806 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.002768, "high": 0.002775, "low": 0.002758, "close": 0.002771, "volume": 5110915.7, "close_time": 1768042799999, "quote_volume": 14128.4917157, "trades": 277, "taker_buy_base": 2123816.0, "taker_buy_quote": 5870.2895949 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.00277, "high": 0.002776, "low": 0.00276, "close": 0.002774, "volume": 3659607.9, "close_time": 1768046399999, "quote_volume": 10128.0384813, "trades": 228, "taker_buy_base": 867845.6, "taker_buy_quote": 2403.2849052 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.002776, "high": 0.002781, "low": 0.002761, "close": 0.002772, "volume": 20370231.6, "close_time": 1768049999999, "quote_volume": 56411.6954354, "trades": 2714, "taker_buy_base": 5959418.7, "taker_buy_quote": 16508.7946481 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.002773, "high": 0.002773, "low": 0.002761, "close": 0.002761, "volume": 5269996.1, "close_time": 1768053599999, "quote_volume": 14583.206826, "trades": 334, "taker_buy_base": 4125958.4, "taker_buy_quote": 11418.9526414 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.002761, "high": 0.002761, "low": 0.002738, "close": 0.002742, "volume": 11932388.1, "close_time": 1768057199999, "quote_volume": 32805.6127974, "trades": 493, "taker_buy_base": 5907569.4, "taker_buy_quote": 16240.2871123 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.002742, "high": 0.002743, "low": 0.002725, "close": 0.002731, "volume": 18834721.1, "close_time": 1768060799999, "quote_volume": 51547.3184905, "trades": 545, "taker_buy_base": 13249293.3, "taker_buy_quote": 36283.0437423 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.002731, "high": 0.002731, "low": 0.00269, "close": 0.002693, "volume": 40024094.2, "close_time": 1768064399999, "quote_volume": 108305.9162335, "trades": 1049, "taker_buy_base": 16078918.0, "taker_buy_quote": 43521.7951347 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.002693, "high": 0.00272, "low": 0.002693, "close": 0.002696, "volume": 16515854.4, "close_time": 1768067999999, "quote_volume": 44742.9303677, "trades": 532, "taker_buy_base": 7285742.8, "taker_buy_quote": 19742.0779084 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.002695, "high": 0.002718, "low": 0.002695, "close": 0.002713, "volume": 10067245.8, "close_time": 1768071599999, "quote_volume": 27248.9752665, "trades": 444, "taker_buy_base": 5721100.8, "taker_buy_quote": 15482.0624149 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.002714, "high": 0.002731, "low": 0.002714, "close": 0.00273, "volume": 7259295.7, "close_time": 1768075199999, "quote_volume": 19770.4802844, "trades": 328, "taker_buy_base": 3552570.9, "taker_buy_quote": 9678.5766537 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.002731, "high": 0.002732, "low": 0.002717, "close": 0.002718, "volume": 1871801.7, "close_time": 1768078799999, "quote_volume": 5104.331164, "trades": 158, "taker_buy_base": 902507.2, "taker_buy_quote": 2461.4841484 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.002717, "high": 0.002719, "low": 0.002694, "close": 0.002694, "volume": 8875713.4, "close_time": 1768082399999, "quote_volume": 24004.6202512, "trades": 335, "taker_buy_base": 4286302.8, "taker_buy_quote": 11596.5663627 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.002695, "high": 0.002697, "low": 0.002665, "close": 0.002669, "volume": 17379212.5, "close_time": 1768085999999, "quote_volume": 46642.9408949, "trades": 720, "taker_buy_base": 7698349.5, "taker_buy_quote": 20649.5377752 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.002668, "high": 0.002696, "low": 0.002668, "close": 0.002693, "volume": 6259739.2, "close_time": 1768089599999, "quote_volume": 16803.8877278, "trades": 305, "taker_buy_base": 4205151.5, "taker_buy_quote": 11286.3935713 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.002693, "high": 0.0027, "low": 0.002685, "close": 0.002696, "volume": 5013908.8, "close_time": 1768093199999, "quote_volume": 13506.7239079, "trades": 232, "taker_buy_base": 2301038.2, "taker_buy_quote": 6199.4060728 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.002696, "high": 0.002714, "low": 0.002694, "close": 0.002702, "volume": 18515739.1, "close_time": 1768096799999, "quote_volume": 50077.9450708, "trades": 480, "taker_buy_base": 9819517.5, "taker_buy_quote": 26578.6573133 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.002703, "high": 0.002708, "low": 0.002693, "close": 0.002695, "volume": 6189091.9, "close_time": 1768100399999, "quote_volume": 16736.05348, "trades": 194, "taker_buy_base": 1073649.0, "taker_buy_quote": 2903.7173845 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.002696, "high": 0.0027, "low": 0.002695, "close": 0.002699, "volume": 1245121.9, "close_time": 1768103999999, "quote_volume": 3359.4597271, "trades": 89, "taker_buy_base": 211456.7, "taker_buy_quote": 570.4375133 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.002697, "high": 0.002701, "low": 0.002691, "close": 0.002701, "volume": 1763560.9, "close_time": 1768107599999, "quote_volume": 4751.7649984, "trades": 145, "taker_buy_base": 1162038.7, "taker_buy_quote": 3131.093353 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.002699, "high": 0.002704, "low": 0.00269, "close": 0.002699, "volume": 4532785.5, "close_time": 1768111199999, "quote_volume": 12218.6476192, "trades": 297, "taker_buy_base": 3328283.1, "taker_buy_quote": 8971.0334463 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.002697, "high": 0.002701, "low": 0.002673, "close": 0.002696, "volume": 19374903.7, "close_time": 1768114799999, "quote_volume": 52019.538356, "trades": 632, "taker_buy_base": 8988355.8, "taker_buy_quote": 24159.5331419 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.002697, "high": 0.002704, "low": 0.002692, "close": 0.0027, "volume": 2444442.0, "close_time": 1768118399999, "quote_volume": 6593.2688567, "trades": 137, "taker_buy_base": 796239.6, "taker_buy_quote": 2148.8717353 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.002699, "high": 0.002701, "low": 0.002684, "close": 0.00269, "volume": 5124025.1, "close_time": 1768121999999, "quote_volume": 13793.4217375, "trades": 279, "taker_buy_base": 2889751.9, "taker_buy_quote": 7774.8169125 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.002691, "high": 0.002699, "low": 0.00269, "close": 0.002699, "volume": 4038744.7, "close_time": 1768125599999, "quote_volume": 10880.4738064, "trades": 174, "taker_buy_base": 2325794.9, "taker_buy_quote": 6265.0611782 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.002698, "high": 0.002701, "low": 0.002687, "close": 0.00269, "volume": 5821262.3, "close_time": 1768129199999, "quote_volume": 15687.3182813, "trades": 245, "taker_buy_base": 2937648.8, "taker_buy_quote": 7916.9893106 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.00269, "high": 0.002693, "low": 0.002683, "close": 0.002689, "volume": 2218279.5, "close_time": 1768132799999, "quote_volume": 5965.1057125, "trades": 151, "taker_buy_base": 873679.9, "taker_buy_quote": 2350.7080653 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.00269, "high": 0.002702, "low": 0.002686, "close": 0.0027, "volume": 8562286.7, "close_time": 1768136399999, "quote_volume": 23094.6832095, "trades": 377, "taker_buy_base": 4410628.0, "taker_buy_quote": 11895.768606 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.0027, "high": 0.0027, "low": 0.002673, "close": 0.002675, "volume": 12143233.5, "close_time": 1768139999999, "quote_volume": 32576.8960509, "trades": 459, "taker_buy_base": 5899288.9, "taker_buy_quote": 15808.9025141 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.002674, "high": 0.002701, "low": 0.002674, "close": 0.002695, "volume": 9859585.5, "close_time": 1768143599999, "quote_volume": 26484.6181878, "trades": 416, "taker_buy_base": 6065266.6, "taker_buy_quote": 16289.9646254 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.002696, "high": 0.002711, "low": 0.002648, "close": 0.002662, "volume": 48197413.2, "close_time": 1768147199999, "quote_volume": 129638.7510067, "trades": 1185, "taker_buy_base": 24487270.0, "taker_buy_quote": 65895.6681067 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.002661, "high": 0.002702, "low": 0.002658, "close": 0.002678, "volume": 23017911.9, "close_time": 1768150799999, "quote_volume": 61807.0491597, "trades": 849, "taker_buy_base": 13146562.3, "taker_buy_quote": 35296.7364496 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.002679, "high": 0.002693, "low": 0.002671, "close": 0.002691, "volume": 9178488.3, "close_time": 1768154399999, "quote_volume": 24627.5702376, "trades": 381, "taker_buy_base": 4774376.8, "taker_buy_quote": 12815.4572714 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.002691, "high": 0.002693, "low": 0.00267, "close": 0.002682, "volume": 2884126.1, "close_time": 1768157999999, "quote_volume": 7724.4809742, "trades": 185, "taker_buy_base": 1938697.9, "taker_buy_quote": 5192.1122275 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.002683, "high": 0.002691, "low": 0.002669, "close": 0.00267, "volume": 4021474.7, "close_time": 1768161599999, "quote_volume": 10784.8251635, "trades": 207, "taker_buy_base": 1981942.1, "taker_buy_quote": 5309.5913773 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.002669, "high": 0.002671, "low": 0.002631, "close": 0.00264, "volume": 22039307.5, "close_time": 1768165199999, "quote_volume": 58312.6416842, "trades": 893, "taker_buy_base": 10174660.5, "taker_buy_quote": 26907.5290883 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.002639, "high": 0.002654, "low": 0.002626, "close": 0.002653, "volume": 8251231.3, "close_time": 1768168799999, "quote_volume": 21791.3492937, "trades": 437, "taker_buy_base": 4875457.8, "taker_buy_quote": 12871.3023947 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.002652, "high": 0.002652, "low": 0.00262, "close": 0.00263, "volume": 24102495.7, "close_time": 1768172399999, "quote_volume": 63403.2806659, "trades": 650, "taker_buy_base": 10961337.4, "taker_buy_quote": 28843.1201713 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.002629, "high": 0.002638, "low": 0.002593, "close": 0.002632, "volume": 28622965.4, "close_time": 1768175999999, "quote_volume": 74897.6491082, "trades": 1128, "taker_buy_base": 14142196.6, "taker_buy_quote": 36993.9219058 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.002632, "high": 0.002642, "low": 0.00259, "close": 0.002635, "volume": 24542705.5, "close_time": 1768179599999, "quote_volume": 64335.1515506, "trades": 1161, "taker_buy_base": 10879200.0, "taker_buy_quote": 28443.4497487 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.002635, "high": 0.002666, "low": 0.002629, "close": 0.00265, "volume": 21221658.4, "close_time": 1768183199999, "quote_volume": 56197.9665191, "trades": 1192, "taker_buy_base": 10252862.4, "taker_buy_quote": 27153.4784114 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.002652, "high": 0.002702, "low": 0.002652, "close": 0.002698, "volume": 20121224.2, "close_time": 1768186799999, "quote_volume": 54053.2211567, "trades": 901, "taker_buy_base": 14203235.4, "taker_buy_quote": 38167.1356688 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.002699, "high": 0.002708, "low": 0.002665, "close": 0.002665, "volume": 14614310.5, "close_time": 1768190399999, "quote_volume": 39307.5758807, "trades": 778, "taker_buy_base": 6485517.0, "taker_buy_quote": 17413.0455761 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.002666, "high": 0.002693, "low": 0.002658, "close": 0.002691, "volume": 11702012.9, "close_time": 1768193999999, "quote_volume": 31332.4051049, "trades": 513, "taker_buy_base": 4928593.6, "taker_buy_quote": 13192.165726 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.002689, "high": 0.002695, "low": 0.002676, "close": 0.002683, "volume": 4014239.4, "close_time": 1768197599999, "quote_volume": 10781.0365078, "trades": 259, "taker_buy_base": 1211713.4, "taker_buy_quote": 3255.0238754 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.002682, "high": 0.00269, "low": 0.002665, "close": 0.00267, "volume": 10730653.2, "close_time": 1768201199999, "quote_volume": 28701.6190056, "trades": 620, "taker_buy_base": 6801335.3, "taker_buy_quote": 18188.8683377 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.00267, "high": 0.002685, "low": 0.00264, "close": 0.002643, "volume": 15053907.9, "close_time": 1768204799999, "quote_volume": 40043.2337503, "trades": 578, "taker_buy_base": 8167051.3, "taker_buy_quote": 21743.5762312 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.002642, "high": 0.002657, "low": 0.002602, "close": 0.002624, "volume": 13568949.5, "close_time": 1768208399999, "quote_volume": 35652.8611165, "trades": 828, "taker_buy_base": 6708905.9, "taker_buy_quote": 17625.0308458 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.002625, "high": 0.002636, "low": 0.002619, "close": 0.002621, "volume": 6979376.6, "close_time": 1768211999999, "quote_volume": 18338.9875028, "trades": 405, "taker_buy_base": 3737568.8, "taker_buy_quote": 9821.7634784 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.002621, "high": 0.002635, "low": 0.002617, "close": 0.002618, "volume": 6670267.8, "close_time": 1768215599999, "quote_volume": 17527.6403703, "trades": 353, "taker_buy_base": 2633037.6, "taker_buy_quote": 6923.4029805 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.002618, "high": 0.002635, "low": 0.002618, "close": 0.002631, "volume": 3807543.7, "close_time": 1768219199999, "quote_volume": 9995.1106569, "trades": 245, "taker_buy_base": 1911440.1, "taker_buy_quote": 5017.8998006 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.00263, "high": 0.002637, "low": 0.002614, "close": 0.002616, "volume": 8242383.9, "close_time": 1768222799999, "quote_volume": 21622.0382423, "trades": 327, "taker_buy_base": 3966646.5, "taker_buy_quote": 10410.7763305 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.002617, "high": 0.002621, "low": 0.002596, "close": 0.002608, "volume": 19979806.7, "close_time": 1768226399999, "quote_volume": 52065.8580567, "trades": 715, "taker_buy_base": 9119806.7, "taker_buy_quote": 23791.0133655 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.002606, "high": 0.00264, "low": 0.002587, "close": 0.002633, "volume": 34993744.0, "close_time": 1768229999999, "quote_volume": 91537.3325103, "trades": 1279, "taker_buy_base": 15709242.8, "taker_buy_quote": 41052.9207417 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.002632, "high": 0.002673, "low": 0.002627, "close": 0.00267, "volume": 18286411.9, "close_time": 1768233599999, "quote_volume": 48546.4644081, "trades": 903, "taker_buy_base": 12085337.2, "taker_buy_quote": 32096.636483 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.002671, "high": 0.002754, "low": 0.002666, "close": 0.00274, "volume": 127017408.9, "close_time": 1768237199999, "quote_volume": 345946.3672336, "trades": 2576, "taker_buy_base": 51361876.3, "taker_buy_quote": 139861.570054 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.002741, "high": 0.002752, "low": 0.002671, "close": 0.002697, "volume": 38134472.9, "close_time": 1768240799999, "quote_volume": 103531.2566073, "trades": 1518, "taker_buy_base": 21194052.1, "taker_buy_quote": 57530.6604023 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.002696, "high": 0.002748, "low": 0.002696, "close": 0.002725, "volume": 27734702.5, "close_time": 1768244399999, "quote_volume": 75550.7660306, "trades": 1115, "taker_buy_base": 10867210.4, "taker_buy_quote": 29598.5107954 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.002725, "high": 0.002773, "low": 0.002709, "close": 0.00272, "volume": 47204701.2, "close_time": 1768247999999, "quote_volume": 129566.9335237, "trades": 1594, "taker_buy_base": 23767575.8, "taker_buy_quote": 65290.4656317 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.002721, "high": 0.002784, "low": 0.002713, "close": 0.002716, "volume": 83031422.0, "close_time": 1768251599999, "quote_volume": 228353.8903168, "trades": 1962, "taker_buy_base": 46365465.3, "taker_buy_quote": 127394.3914078 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.002715, "high": 0.002715, "low": 0.002677, "close": 0.002696, "volume": 26662823.5, "close_time": 1768255199999, "quote_volume": 71760.0138726, "trades": 1092, "taker_buy_base": 13177944.0, "taker_buy_quote": 35468.7220931 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.002697, "high": 0.002706, "low": 0.00268, "close": 0.00269, "volume": 19409857.8, "close_time": 1768258799999, "quote_volume": 52226.7154898, "trades": 506, "taker_buy_base": 10583799.3, "taker_buy_quote": 28482.4981767 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.002694, "high": 0.002695, "low": 0.002635, "close": 0.002644, "volume": 105387004.3, "close_time": 1768262399999, "quote_volume": 279858.2015139, "trades": 1441, "taker_buy_base": 57065519.2, "taker_buy_quote": 151478.8968882 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.002644, "high": 0.002652, "low": 0.00263, "close": 0.002649, "volume": 12817594.0, "close_time": 1768265999999, "quote_volume": 33844.8010725, "trades": 393, "taker_buy_base": 5688830.7, "taker_buy_quote": 15025.9897828 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.002649, "high": 0.002662, "low": 0.002639, "close": 0.002648, "volume": 16784458.6, "close_time": 1768269599999, "quote_volume": 44519.3329108, "trades": 609, "taker_buy_base": 9286012.1, "taker_buy_quote": 24627.8039587 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.002649, "high": 0.002666, "low": 0.002639, "close": 0.00264, "volume": 10093300.1, "close_time": 1768273199999, "quote_volume": 26798.4641575, "trades": 289, "taker_buy_base": 4182828.0, "taker_buy_quote": 11118.9498161 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.002641, "high": 0.002661, "low": 0.002635, "close": 0.002657, "volume": 11031361.8, "close_time": 1768276799999, "quote_volume": 29228.9246611, "trades": 339, "taker_buy_base": 5489813.9, "taker_buy_quote": 14521.4293526 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.002657, "high": 0.002668, "low": 0.002643, "close": 0.002662, "volume": 11045811.1, "close_time": 1768280399999, "quote_volume": 29340.9477562, "trades": 408, "taker_buy_base": 4434130.3, "taker_buy_quote": 11774.1804147 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.002662, "high": 0.002688, "low": 0.002656, "close": 0.002657, "volume": 22010636.8, "close_time": 1768283999999, "quote_volume": 58759.9703826, "trades": 671, "taker_buy_base": 8321975.9, "taker_buy_quote": 22217.427004 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.002661, "high": 0.002675, "low": 0.002655, "close": 0.002672, "volume": 12108304.2, "close_time": 1768287599999, "quote_volume": 32293.6744103, "trades": 354, "taker_buy_base": 6550699.2, "taker_buy_quote": 17466.5834459 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.002672, "high": 0.002674, "low": 0.00266, "close": 0.002665, "volume": 6519516.2, "close_time": 1768291199999, "quote_volume": 17399.1648556, "trades": 190, "taker_buy_base": 1961789.1, "taker_buy_quote": 5233.5532248 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.002664, "high": 0.002692, "low": 0.002664, "close": 0.002689, "volume": 12521690.4, "close_time": 1768294799999, "quote_volume": 33525.3010661, "trades": 263, "taker_buy_base": 8006481.7, "taker_buy_quote": 21430.2572056 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.00269, "high": 0.0027, "low": 0.002683, "close": 0.002686, "volume": 8705358.5, "close_time": 1768298399999, "quote_volume": 23418.0718553, "trades": 341, "taker_buy_base": 3283807.1, "taker_buy_quote": 8831.8439189 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.002688, "high": 0.002707, "low": 0.002684, "close": 0.002703, "volume": 18957701.0, "close_time": 1768301999999, "quote_volume": 51130.8706321, "trades": 597, "taker_buy_base": 10316009.7, "taker_buy_quote": 27821.5877985 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.002705, "high": 0.002729, "low": 0.0027, "close": 0.002725, "volume": 32311463.9, "close_time": 1768305599999, "quote_volume": 87654.815712, "trades": 697, "taker_buy_base": 22435522.9, "taker_buy_quote": 60849.7879224 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.002726, "high": 0.002742, "low": 0.002717, "close": 0.002737, "volume": 20438406.7, "close_time": 1768309199999, "quote_volume": 55816.8077329, "trades": 657, "taker_buy_base": 9732108.5, "taker_buy_quote": 26585.747012 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.002737, "high": 0.002751, "low": 0.002719, "close": 0.002732, "volume": 38731554.7, "close_time": 1768312799999, "quote_volume": 105857.0927406, "trades": 1091, "taker_buy_base": 16926552.6, "taker_buy_quote": 46299.8667315 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.002733, "high": 0.002757, "low": 0.002719, "close": 0.002724, "volume": 27329764.8, "close_time": 1768316399999, "quote_volume": 74832.7134142, "trades": 1363, "taker_buy_base": 8796766.6, "taker_buy_quote": 24086.5867457 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.002724, "high": 0.002747, "low": 0.002699, "close": 0.002745, "volume": 30387220.7, "close_time": 1768319999999, "quote_volume": 82720.8943854, "trades": 954, "taker_buy_base": 13737265.2, "taker_buy_quote": 37402.6533453 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.002749, "high": 0.002768, "low": 0.00271, "close": 0.00275, "volume": 73651566.8, "close_time": 1768323599999, "quote_volume": 201996.8038412, "trades": 2469, "taker_buy_base": 30430865.2, "taker_buy_quote": 83423.9619084 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.002756, "high": 0.002756, "low": 0.002729, "close": 0.002749, "volume": 21424417.4, "close_time": 1768327199999, "quote_volume": 58770.7767552, "trades": 735, "taker_buy_base": 10246344.1, "taker_buy_quote": 28102.0439141 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.002751, "high": 0.002765, "low": 0.002742, "close": 0.002752, "volume": 20375994.9, "close_time": 1768330799999, "quote_volume": 56116.1147455, "trades": 608, "taker_buy_base": 10347294.7, "taker_buy_quote": 28490.4267817 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.002752, "high": 0.002765, "low": 0.002736, "close": 0.002763, "volume": 13561609.8, "close_time": 1768334399999, "quote_volume": 37291.4083815, "trades": 473, "taker_buy_base": 9521064.6, "taker_buy_quote": 26192.5209623 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.002765, "high": 0.002775, "low": 0.002729, "close": 0.002741, "volume": 15539447.2, "close_time": 1768337999999, "quote_volume": 42806.0926324, "trades": 517, "taker_buy_base": 6879288.7, "taker_buy_quote": 18925.1877953 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.002741, "high": 0.002762, "low": 0.002741, "close": 0.002756, "volume": 8001458.2, "close_time": 1768341599999, "quote_volume": 22040.6017366, "trades": 357, "taker_buy_base": 2757511.5, "taker_buy_quote": 7592.3809166 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.002758, "high": 0.00291, "low": 0.002758, "close": 0.002905, "volume": 98868159.4, "close_time": 1768345199999, "quote_volume": 282880.5138545, "trades": 3099, "taker_buy_base": 58768529.4, "taker_buy_quote": 168338.9452113 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.002906, "high": 0.003014, "low": 0.002904, "close": 0.002986, "volume": 142657396.3, "close_time": 1768348799999, "quote_volume": 425179.1356717, "trades": 4556, "taker_buy_base": 69760432.6, "taker_buy_quote": 207702.2954153 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.002987, "high": 0.003025, "low": 0.00296, "close": 0.003012, "volume": 56248509.3, "close_time": 1768352399999, "quote_volume": 168005.9846241, "trades": 2633, "taker_buy_base": 25199778.4, "taker_buy_quote": 75221.3281472 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.003015, "high": 0.003019, "low": 0.002962, "close": 0.002965, "volume": 44753798.8, "close_time": 1768355999999, "quote_volume": 134100.1011559, "trades": 1879, "taker_buy_base": 24789301.0, "taker_buy_quote": 74303.0501952 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.002967, "high": 0.002988, "low": 0.002943, "close": 0.002956, "volume": 32127282.8, "close_time": 1768359599999, "quote_volume": 95161.5950006, "trades": 1675, "taker_buy_base": 12314263.1, "taker_buy_quote": 36496.8263282 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.002956, "high": 0.002957, "low": 0.002933, "close": 0.00295, "volume": 22564307.9, "close_time": 1768363199999, "quote_volume": 66472.6173137, "trades": 1363, "taker_buy_base": 8105540.7, "taker_buy_quote": 23869.5894736 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.00295, "high": 0.002954, "low": 0.00292, "close": 0.002941, "volume": 24314560.9, "close_time": 1768366799999, "quote_volume": 71329.7945123, "trades": 1049, "taker_buy_base": 10500911.1, "taker_buy_quote": 30797.9806831 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.00294, "high": 0.002951, "low": 0.002925, "close": 0.002939, "volume": 11432558.7, "close_time": 1768370399999, "quote_volume": 33582.8477098, "trades": 699, "taker_buy_base": 4703406.2, "taker_buy_quote": 13801.943272 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.002933, "high": 0.002957, "low": 0.00292, "close": 0.002957, "volume": 17880561.5, "close_time": 1768373999999, "quote_volume": 52475.1733576, "trades": 1125, "taker_buy_base": 8662783.7, "taker_buy_quote": 25407.8344265 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.002957, "high": 0.002959, "low": 0.002922, "close": 0.002925, "volume": 21896314.7, "close_time": 1768377599999, "quote_volume": 64330.2964389, "trades": 986, "taker_buy_base": 12663907.7, "taker_buy_quote": 37198.8885239 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.002923, "high": 0.00295, "low": 0.002922, "close": 0.002935, "volume": 15736694.5, "close_time": 1768381199999, "quote_volume": 46277.694637, "trades": 800, "taker_buy_base": 4697476.3, "taker_buy_quote": 13815.7836889 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.002937, "high": 0.002956, "low": 0.002937, "close": 0.002943, "volume": 5916757.5, "close_time": 1768384799999, "quote_volume": 17421.1724806, "trades": 332, "taker_buy_base": 2658215.8, "taker_buy_quote": 7827.3195244 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.00295, "high": 0.002959, "low": 0.002851, "close": 0.002905, "volume": 82672046.1, "close_time": 1768388399999, "quote_volume": 239841.4025317, "trades": 3343, "taker_buy_base": 32630843.7, "taker_buy_quote": 94586.2258558 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.002903, "high": 0.002904, "low": 0.002865, "close": 0.002872, "volume": 22675113.2, "close_time": 1768391999999, "quote_volume": 65285.2917412, "trades": 1760, "taker_buy_base": 5843053.2, "taker_buy_quote": 16826.9404005 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.002874, "high": 0.00289, "low": 0.002864, "close": 0.002869, "volume": 8081245.2, "close_time": 1768395599999, "quote_volume": 23251.0323311, "trades": 633, "taker_buy_base": 3201686.7, "taker_buy_quote": 9214.751515 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.002868, "high": 0.002877, "low": 0.002828, "close": 0.002837, "volume": 18825580.3, "close_time": 1768399199999, "quote_volume": 53657.3729356, "trades": 749, "taker_buy_base": 7395278.7, "taker_buy_quote": 21107.9261429 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.002838, "high": 0.002922, "low": 0.002837, "close": 0.002897, "volume": 41414078.5, "close_time": 1768402799999, "quote_volume": 119382.0631458, "trades": 1716, "taker_buy_base": 18643915.9, "taker_buy_quote": 53724.827024 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.002899, "high": 0.002995, "low": 0.002881, "close": 0.002931, "volume": 72592529.7, "close_time": 1768406399999, "quote_volume": 213688.5571618, "trades": 3060, "taker_buy_base": 35189860.2, "taker_buy_quote": 103507.9143857 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.002935, "high": 0.002962, "low": 0.00292, "close": 0.002933, "volume": 26756432.6, "close_time": 1768409999999, "quote_volume": 78697.9701809, "trades": 1167, "taker_buy_base": 12759349.1, "taker_buy_quote": 37534.2712328 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.002932, "high": 0.002939, "low": 0.002875, "close": 0.002883, "volume": 27752968.4, "close_time": 1768413599999, "quote_volume": 80587.4941117, "trades": 1367, "taker_buy_base": 9931876.0, "taker_buy_quote": 28863.2781249 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.002877, "high": 0.002893, "low": 0.002823, "close": 0.00286, "volume": 36639072.4, "close_time": 1768417199999, "quote_volume": 104407.4406353, "trades": 1430, "taker_buy_base": 13522135.0, "taker_buy_quote": 38560.1553436 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.002855, "high": 0.002909, "low": 0.002844, "close": 0.002879, "volume": 42973186.1, "close_time": 1768420799999, "quote_volume": 123741.1083488, "trades": 2280, "taker_buy_base": 23594883.6, "taker_buy_quote": 67992.6086306 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.00288, "high": 0.002905, "low": 0.002865, "close": 0.002879, "volume": 12206538.6, "close_time": 1768424399999, "quote_volume": 35174.1132543, "trades": 727, "taker_buy_base": 5541452.3, "taker_buy_quote": 15984.9404406 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.002877, "high": 0.002892, "low": 0.002861, "close": 0.002875, "volume": 12992547.8, "close_time": 1768427999999, "quote_volume": 37380.6628769, "trades": 683, "taker_buy_base": 4069749.2, "taker_buy_quote": 11707.0140936 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.002874, "high": 0.002876, "low": 0.002841, "close": 0.002846, "volume": 10554340.2, "close_time": 1768431599999, "quote_volume": 30177.828851, "trades": 597, "taker_buy_base": 6416051.6, "taker_buy_quote": 18331.0196491 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.002848, "high": 0.002882, "low": 0.002848, "close": 0.002864, "volume": 17454180.2, "close_time": 1768435199999, "quote_volume": 49963.6202792, "trades": 954, "taker_buy_base": 9855434.5, "taker_buy_quote": 28196.6630399 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.002863, "high": 0.002867, "low": 0.002846, "close": 0.002855, "volume": 6446271.8, "close_time": 1768438799999, "quote_volume": 18420.5356218, "trades": 674, "taker_buy_base": 1683562.7, "taker_buy_quote": 4813.8793305 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.002856, "high": 0.002876, "low": 0.002836, "close": 0.002851, "volume": 13381609.0, "close_time": 1768442399999, "quote_volume": 38255.4342919, "trades": 1044, "taker_buy_base": 6539508.1, "taker_buy_quote": 18663.2584701 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.00285, "high": 0.002857, "low": 0.00282, "close": 0.002827, "volume": 17103240.8, "close_time": 1768445999999, "quote_volume": 48470.1149322, "trades": 721, "taker_buy_base": 8843959.4, "taker_buy_quote": 25060.4069359 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.002828, "high": 0.00283, "low": 0.002763, "close": 0.002774, "volume": 68390821.6, "close_time": 1768449599999, "quote_volume": 190446.5118534, "trades": 2470, "taker_buy_base": 32774231.1, "taker_buy_quote": 91237.0201077 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.002773, "high": 0.002806, "low": 0.002765, "close": 0.002797, "volume": 40462363.0, "close_time": 1768453199999, "quote_volume": 112737.3423678, "trades": 1608, "taker_buy_base": 18932901.9, "taker_buy_quote": 52756.5315246 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.002796, "high": 0.002817, "low": 0.002796, "close": 0.002808, "volume": 10599755.7, "close_time": 1768456799999, "quote_volume": 29765.870768, "trades": 584, "taker_buy_base": 4273331.9, "taker_buy_quote": 12002.5233084 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.002807, "high": 0.002812, "low": 0.002789, "close": 0.002794, "volume": 9867881.4, "close_time": 1768460399999, "quote_volume": 27626.7276444, "trades": 546, "taker_buy_base": 4137278.9, "taker_buy_quote": 11577.8218085 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.002793, "high": 0.002833, "low": 0.002793, "close": 0.002819, "volume": 7279174.5, "close_time": 1768463999999, "quote_volume": 20504.2947623, "trades": 487, "taker_buy_base": 3088381.6, "taker_buy_quote": 8695.0303467 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.002819, "high": 0.00282, "low": 0.002799, "close": 0.002809, "volume": 11162296.4, "close_time": 1768467599999, "quote_volume": 31342.8930529, "trades": 560, "taker_buy_base": 6110503.3, "taker_buy_quote": 17160.0105393 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.002808, "high": 0.002829, "low": 0.002791, "close": 0.002819, "volume": 21195839.2, "close_time": 1768471199999, "quote_volume": 59626.7808196, "trades": 1046, "taker_buy_base": 9278115.2, "taker_buy_quote": 26084.0440453 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.00282, "high": 0.002822, "low": 0.002796, "close": 0.002803, "volume": 19030464.5, "close_time": 1768474799999, "quote_volume": 53484.4282709, "trades": 1172, "taker_buy_base": 8578344.9, "taker_buy_quote": 24113.6214749 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.002803, "high": 0.002807, "low": 0.002781, "close": 0.002783, "volume": 9507306.4, "close_time": 1768478399999, "quote_volume": 26554.3726928, "trades": 1056, "taker_buy_base": 5886044.8, "taker_buy_quote": 16441.1030475 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.002783, "high": 0.002799, "low": 0.002775, "close": 0.002799, "volume": 11484786.1, "close_time": 1768481999999, "quote_volume": 31991.8405172, "trades": 857, "taker_buy_base": 6757375.3, "taker_buy_quote": 18823.2110578 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.002798, "high": 0.002802, "low": 0.002779, "close": 0.002782, "volume": 10145462.0, "close_time": 1768485599999, "quote_volume": 28287.0556705, "trades": 623, "taker_buy_base": 4437422.3, "taker_buy_quote": 12371.8301131 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.002782, "high": 0.002791, "low": 0.002732, "close": 0.002747, "volume": 34806333.1, "close_time": 1768489199999, "quote_volume": 96037.3296686, "trades": 2073, "taker_buy_base": 17936602.7, "taker_buy_quote": 49496.7296137 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.002746, "high": 0.002761, "low": 0.002661, "close": 0.00271, "volume": 78549613.2, "close_time": 1768492799999, "quote_volume": 212472.9172913, "trades": 3549, "taker_buy_base": 35270303.5, "taker_buy_quote": 95425.7195174 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.002709, "high": 0.00271, "low": 0.002665, "close": 0.002685, "volume": 28400073.6, "close_time": 1768496399999, "quote_volume": 76196.1190729, "trades": 2012, "taker_buy_base": 12257157.8, "taker_buy_quote": 32893.9926941 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.002685, "high": 0.002693, "low": 0.002646, "close": 0.002651, "volume": 34626125.9, "close_time": 1768499999999, "quote_volume": 92372.1633454, "trades": 2242, "taker_buy_base": 14683593.4, "taker_buy_quote": 39171.418088 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.002652, "high": 0.002659, "low": 0.002608, "close": 0.002616, "volume": 44487996.7, "close_time": 1768503599999, "quote_volume": 117165.6920579, "trades": 3718, "taker_buy_base": 22869721.5, "taker_buy_quote": 60243.6395497 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.002615, "high": 0.002629, "low": 0.002596, "close": 0.002621, "volume": 28581001.0, "close_time": 1768507199999, "quote_volume": 74606.7293302, "trades": 2108, "taker_buy_base": 16778974.7, "taker_buy_quote": 43826.2988567 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.002621, "high": 0.002635, "low": 0.002599, "close": 0.002605, "volume": 23981091.3, "close_time": 1768510799999, "quote_volume": 62744.930421, "trades": 1306, "taker_buy_base": 10036680.7, "taker_buy_quote": 26248.4691885 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.002604, "high": 0.002635, "low": 0.002602, "close": 0.002627, "volume": 11516926.6, "close_time": 1768514399999, "quote_volume": 30224.3973359, "trades": 691, "taker_buy_base": 5721837.9, "taker_buy_quote": 15014.4727088 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.002628, "high": 0.002657, "low": 0.002628, "close": 0.002651, "volume": 20506403.0, "close_time": 1768517999999, "quote_volume": 54250.3355082, "trades": 1012, "taker_buy_base": 10373853.7, "taker_buy_quote": 27442.5659874 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.00265, "high": 0.002674, "low": 0.002643, "close": 0.002666, "volume": 13225002.7, "close_time": 1768521599999, "quote_volume": 35180.206131, "trades": 597, "taker_buy_base": 7208512.4, "taker_buy_quote": 19200.9060933 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.002665, "high": 0.002695, "low": 0.002663, "close": 0.002682, "volume": 12394753.0, "close_time": 1768525199999, "quote_volume": 33259.2616288, "trades": 674, "taker_buy_base": 5188042.8, "taker_buy_quote": 13924.0056291 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.002681, "high": 0.002696, "low": 0.002676, "close": 0.002687, "volume": 11550259.6, "close_time": 1768528799999, "quote_volume": 31031.3554623, "trades": 738, "taker_buy_base": 5815891.3, "taker_buy_quote": 15628.0194346 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.002686, "high": 0.002691, "low": 0.00266, "close": 0.002688, "volume": 24796048.3, "close_time": 1768532399999, "quote_volume": 66407.802454, "trades": 1253, "taker_buy_base": 11953607.0, "taker_buy_quote": 32017.0492229 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.002689, "high": 0.002699, "low": 0.002677, "close": 0.002684, "volume": 13232567.7, "close_time": 1768535999999, "quote_volume": 35578.2529545, "trades": 596, "taker_buy_base": 5276769.9, "taker_buy_quote": 14191.1236936 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.002683, "high": 0.002699, "low": 0.002656, "close": 0.002669, "volume": 26206152.4, "close_time": 1768539599999, "quote_volume": 70350.9792626, "trades": 907, "taker_buy_base": 10779245.4, "taker_buy_quote": 28917.5909463 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.00267, "high": 0.002704, "low": 0.002668, "close": 0.002693, "volume": 11297356.5, "close_time": 1768543199999, "quote_volume": 30375.5653587, "trades": 547, "taker_buy_base": 6724519.3, "taker_buy_quote": 18080.6953686 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.002692, "high": 0.002696, "low": 0.002678, "close": 0.002696, "volume": 10169570.4, "close_time": 1768546799999, "quote_volume": 27349.5444027, "trades": 329, "taker_buy_base": 6465276.4, "taker_buy_quote": 17391.589642 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.002696, "high": 0.0027, "low": 0.002681, "close": 0.002684, "volume": 3811320.9, "close_time": 1768550399999, "quote_volume": 10256.0347266, "trades": 245, "taker_buy_base": 740121.8, "taker_buy_quote": 1991.7773941 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.002684, "high": 0.002692, "low": 0.002679, "close": 0.002685, "volume": 5389586.0, "close_time": 1768553999999, "quote_volume": 14477.954098, "trades": 330, "taker_buy_base": 2866346.5, "taker_buy_quote": 7698.0693869 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.002684, "high": 0.002687, "low": 0.002671, "close": 0.002677, "volume": 7114573.0, "close_time": 1768557599999, "quote_volume": 19066.8837618, "trades": 319, "taker_buy_base": 3083982.5, "taker_buy_quote": 8265.0294201 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.002679, "high": 0.002679, "low": 0.002649, "close": 0.002654, "volume": 13891056.8, "close_time": 1768561199999, "quote_volume": 36942.0473866, "trades": 376, "taker_buy_base": 3889116.5, "taker_buy_quote": 10342.7832628 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.002655, "high": 0.002662, "low": 0.002644, "close": 0.00266, "volume": 4708688.5, "close_time": 1768564799999, "quote_volume": 12490.3445945, "trades": 333, "taker_buy_base": 2242237.9, "taker_buy_quote": 5950.4122545 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.00266, "high": 0.002662, "low": 0.002646, "close": 0.002649, "volume": 7835451.3, "close_time": 1768568399999, "quote_volume": 20798.8973022, "trades": 345, "taker_buy_base": 2479980.5, "taker_buy_quote": 6577.5809772 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.002649, "high": 0.002649, "low": 0.002615, "close": 0.00262, "volume": 30234852.9, "close_time": 1768571999999, "quote_volume": 79434.533925, "trades": 1137, "taker_buy_base": 15694440.6, "taker_buy_quote": 41212.6880307 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.00262, "high": 0.00264, "low": 0.002614, "close": 0.002619, "volume": 18104624.5, "close_time": 1768575599999, "quote_volume": 47524.8478499, "trades": 1299, "taker_buy_base": 9580100.6, "taker_buy_quote": 25158.1547496 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.002619, "high": 0.002636, "low": 0.002547, "close": 0.002571, "volume": 45437274.0, "close_time": 1768579199999, "quote_volume": 117680.4175583, "trades": 2635, "taker_buy_base": 22827433.3, "taker_buy_quote": 59154.3307377 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.00257, "high": 0.002614, "low": 0.002563, "close": 0.002592, "volume": 25234655.8, "close_time": 1768582799999, "quote_volume": 65432.2142209, "trades": 1188, "taker_buy_base": 11169707.6, "taker_buy_quote": 28949.8603488 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.002592, "high": 0.002622, "low": 0.002581, "close": 0.002619, "volume": 17729464.3, "close_time": 1768586399999, "quote_volume": 46090.7965579, "trades": 897, "taker_buy_base": 11953108.6, "taker_buy_quote": 31067.2499607 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.002621, "high": 0.002629, "low": 0.002613, "close": 0.002616, "volume": 5590984.5, "close_time": 1768589999999, "quote_volume": 14665.4176807, "trades": 410, "taker_buy_base": 1796462.3, "taker_buy_quote": 4716.7987817 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.002616, "high": 0.00263, "low": 0.002599, "close": 0.002627, "volume": 14516550.1, "close_time": 1768593599999, "quote_volume": 37965.0894078, "trades": 612, "taker_buy_base": 10942404.4, "taker_buy_quote": 28615.2408533 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.002625, "high": 0.002691, "low": 0.002617, "close": 0.002688, "volume": 18233198.4, "close_time": 1768597199999, "quote_volume": 48491.5041574, "trades": 911, "taker_buy_base": 10674655.6, "taker_buy_quote": 28371.9341085 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.002689, "high": 0.002705, "low": 0.002684, "close": 0.002698, "volume": 15288415.8, "close_time": 1768600799999, "quote_volume": 41212.6608946, "trades": 736, "taker_buy_base": 8672301.9, "taker_buy_quote": 23385.7329218 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.0027, "high": 0.002714, "low": 0.002693, "close": 0.002712, "volume": 12387890.3, "close_time": 1768604399999, "quote_volume": 33496.1333101, "trades": 517, "taker_buy_base": 6226814.9, "taker_buy_quote": 16838.6568898 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.002715, "high": 0.002761, "low": 0.002708, "close": 0.00273, "volume": 46882598.4, "close_time": 1768607999999, "quote_volume": 128405.5316782, "trades": 1697, "taker_buy_base": 23717312.0, "taker_buy_quote": 64944.3898196 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.00273, "high": 0.002742, "low": 0.002716, "close": 0.00274, "volume": 31163383.2, "close_time": 1768611599999, "quote_volume": 84965.788409, "trades": 1103, "taker_buy_base": 17361732.7, "taker_buy_quote": 47302.1325604 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.002739, "high": 0.002748, "low": 0.002724, "close": 0.002724, "volume": 19255099.6, "close_time": 1768615199999, "quote_volume": 52690.4358002, "trades": 644, "taker_buy_base": 8423122.7, "taker_buy_quote": 23038.1038466 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.002724, "high": 0.002731, "low": 0.002701, "close": 0.002713, "volume": 13310547.4, "close_time": 1768618799999, "quote_volume": 36117.2569151, "trades": 604, "taker_buy_base": 6556462.9, "taker_buy_quote": 17793.373254 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.002714, "high": 0.002719, "low": 0.002699, "close": 0.002708, "volume": 9443111.2, "close_time": 1768622399999, "quote_volume": 25596.7880073, "trades": 349, "taker_buy_base": 4257000.6, "taker_buy_quote": 11540.9391076 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.002707, "high": 0.002716, "low": 0.002696, "close": 0.002715, "volume": 4312110.1, "close_time": 1768625999999, "quote_volume": 11669.0822633, "trades": 256, "taker_buy_base": 2164174.4, "taker_buy_quote": 5861.9832405 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.002716, "high": 0.00275, "low": 0.002713, "close": 0.002735, "volume": 13696625.6, "close_time": 1768629599999, "quote_volume": 37410.028724, "trades": 697, "taker_buy_base": 6033301.4, "taker_buy_quote": 16494.6797687 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.002736, "high": 0.00275, "low": 0.002732, "close": 0.002737, "volume": 7929608.4, "close_time": 1768633199999, "quote_volume": 21739.8209602, "trades": 419, "taker_buy_base": 3729341.9, "taker_buy_quote": 10232.2283903 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.002736, "high": 0.002768, "low": 0.002732, "close": 0.002763, "volume": 9441769.4, "close_time": 1768636799999, "quote_volume": 25989.4344644, "trades": 514, "taker_buy_base": 4576754.5, "taker_buy_quote": 12599.1462311 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.002763, "high": 0.002812, "low": 0.002761, "close": 0.00281, "volume": 39013785.9, "close_time": 1768640399999, "quote_volume": 108801.105779, "trades": 1606, "taker_buy_base": 22311208.3, "taker_buy_quote": 62196.4800534 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.00281, "high": 0.002818, "low": 0.00278, "close": 0.002795, "volume": 23866418.3, "close_time": 1768643999999, "quote_volume": 66757.2268418, "trades": 937, "taker_buy_base": 9038072.5, "taker_buy_quote": 25249.1764451 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.002796, "high": 0.002806, "low": 0.00277, "close": 0.002779, "volume": 15373163.1, "close_time": 1768647599999, "quote_volume": 42859.0465078, "trades": 670, "taker_buy_base": 6500772.5, "taker_buy_quote": 18123.0089458 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.002778, "high": 0.002781, "low": 0.002765, "close": 0.002767, "volume": 9761530.0, "close_time": 1768651199999, "quote_volume": 27062.2005478, "trades": 432, "taker_buy_base": 4086276.8, "taker_buy_quote": 11327.4147446 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.002766, "high": 0.002808, "low": 0.002756, "close": 0.002801, "volume": 14522412.5, "close_time": 1768654799999, "quote_volume": 40478.8686068, "trades": 829, "taker_buy_base": 6823835.3, "taker_buy_quote": 19013.1389298 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.002801, "high": 0.002817, "low": 0.002795, "close": 0.002798, "volume": 12830912.4, "close_time": 1768658399999, "quote_volume": 36015.4662862, "trades": 687, "taker_buy_base": 6072139.9, "taker_buy_quote": 17043.7091736 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.002798, "high": 0.002838, "low": 0.002794, "close": 0.002837, "volume": 17532294.3, "close_time": 1768661999999, "quote_volume": 49451.4814029, "trades": 861, "taker_buy_base": 9077664.6, "taker_buy_quote": 25612.6227626 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.002837, "high": 0.002845, "low": 0.002807, "close": 0.002824, "volume": 23068633.0, "close_time": 1768665599999, "quote_volume": 65253.9271433, "trades": 1146, "taker_buy_base": 10941768.7, "taker_buy_quote": 30946.4170665 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.002824, "high": 0.002827, "low": 0.002774, "close": 0.002787, "volume": 24023956.5, "close_time": 1768669199999, "quote_volume": 67150.7406695, "trades": 1068, "taker_buy_base": 12782697.2, "taker_buy_quote": 35686.7927544 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.002787, "high": 0.002802, "low": 0.002778, "close": 0.002788, "volume": 7700429.8, "close_time": 1768672799999, "quote_volume": 21471.5405038, "trades": 449, "taker_buy_base": 3282793.4, "taker_buy_quote": 9157.4799228 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.002788, "high": 0.002794, "low": 0.002775, "close": 0.00279, "volume": 5377190.7, "close_time": 1768676399999, "quote_volume": 14981.3353529, "trades": 258, "taker_buy_base": 2945224.6, "taker_buy_quote": 8205.1015314 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.002791, "high": 0.002794, "low": 0.002765, "close": 0.002776, "volume": 7285286.8, "close_time": 1768679999999, "quote_volume": 20229.6859353, "trades": 401, "taker_buy_base": 4020398.8, "taker_buy_quote": 11155.9013414 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.002777, "high": 0.002788, "low": 0.002771, "close": 0.002774, "volume": 6598264.2, "close_time": 1768683599999, "quote_volume": 18336.0847959, "trades": 366, "taker_buy_base": 3199921.3, "taker_buy_quote": 8894.4818436 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.002774, "high": 0.002774, "low": 0.002757, "close": 0.002765, "volume": 10614054.4, "close_time": 1768687199999, "quote_volume": 29350.8318452, "trades": 501, "taker_buy_base": 5559452.4, "taker_buy_quote": 15378.3153454 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.002765, "high": 0.002767, "low": 0.002727, "close": 0.002743, "volume": 14579566.6, "close_time": 1768690799999, "quote_volume": 40035.3470584, "trades": 524, "taker_buy_base": 6788422.5, "taker_buy_quote": 18628.5763265 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.002743, "high": 0.002748, "low": 0.002726, "close": 0.002736, "volume": 8886148.3, "close_time": 1768694399999, "quote_volume": 24312.8327386, "trades": 498, "taker_buy_base": 4450422.9, "taker_buy_quote": 12180.1806442 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.002736, "high": 0.002768, "low": 0.002726, "close": 0.002736, "volume": 22397461.4, "close_time": 1768697999999, "quote_volume": 61500.2786503, "trades": 1010, "taker_buy_base": 8568213.3, "taker_buy_quote": 23559.9750878 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.002737, "high": 0.002742, "low": 0.002704, "close": 0.002708, "volume": 16982155.7, "close_time": 1768701599999, "quote_volume": 46212.989427, "trades": 790, "taker_buy_base": 8874639.5, "taker_buy_quote": 24146.7500163 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.00271, "high": 0.002717, "low": 0.002685, "close": 0.002698, "volume": 25866889.9, "close_time": 1768705199999, "quote_volume": 69741.3875943, "trades": 903, "taker_buy_base": 15434952.0, "taker_buy_quote": 41590.6458128 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.002697, "high": 0.002707, "low": 0.002687, "close": 0.002687, "volume": 5412390.4, "close_time": 1768708799999, "quote_volume": 14603.6941731, "trades": 303, "taker_buy_base": 2462085.4, "taker_buy_quote": 6643.6951618 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.002687, "high": 0.002698, "low": 0.002682, "close": 0.002696, "volume": 7764939.3, "close_time": 1768712399999, "quote_volume": 20883.0966717, "trades": 434, "taker_buy_base": 3665992.8, "taker_buy_quote": 9860.0710649 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.002697, "high": 0.002704, "low": 0.002693, "close": 0.002699, "volume": 11246650.4, "close_time": 1768715999999, "quote_volume": 30344.4533502, "trades": 647, "taker_buy_base": 5255336.3, "taker_buy_quote": 14182.8352629 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.002699, "high": 0.002706, "low": 0.002689, "close": 0.002693, "volume": 11016513.1, "close_time": 1768719599999, "quote_volume": 29738.145456, "trades": 468, "taker_buy_base": 1864692.5, "taker_buy_quote": 5030.7399584 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.002693, "high": 0.002705, "low": 0.002677, "close": 0.002692, "volume": 13270487.1, "close_time": 1768723199999, "quote_volume": 35696.0229087, "trades": 629, "taker_buy_base": 5076164.3, "taker_buy_quote": 13662.5272379 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.002693, "high": 0.002699, "low": 0.002685, "close": 0.002696, "volume": 2528826.5, "close_time": 1768726799999, "quote_volume": 6802.3053439, "trades": 210, "taker_buy_base": 1348536.3, "taker_buy_quote": 3627.1563602 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.002695, "high": 0.002701, "low": 0.002684, "close": 0.00269, "volume": 8764950.5, "close_time": 1768730399999, "quote_volume": 23579.1460049, "trades": 309, "taker_buy_base": 6112180.0, "taker_buy_quote": 16443.9910787 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.00269, "high": 0.002694, "low": 0.002678, "close": 0.002691, "volume": 4241658.1, "close_time": 1768733999999, "quote_volume": 11391.3084455, "trades": 249, "taker_buy_base": 1543385.7, "taker_buy_quote": 4148.1541725 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.00269, "high": 0.0027, "low": 0.002686, "close": 0.002688, "volume": 2864935.5, "close_time": 1768737599999, "quote_volume": 7714.812755, "trades": 223, "taker_buy_base": 1122423.4, "taker_buy_quote": 3023.9677486 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.002688, "high": 0.00269, "low": 0.002651, "close": 0.002666, "volume": 17956913.1, "close_time": 1768741199999, "quote_volume": 48006.081679, "trades": 811, "taker_buy_base": 7943333.5, "taker_buy_quote": 21228.3677823 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.002665, "high": 0.002681, "low": 0.002658, "close": 0.002666, "volume": 15782127.4, "close_time": 1768744799999, "quote_volume": 42086.7538249, "trades": 662, "taker_buy_base": 8484751.8, "taker_buy_quote": 22637.8187145 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.002666, "high": 0.002686, "low": 0.002646, "close": 0.002654, "volume": 17004107.7, "close_time": 1768748399999, "quote_volume": 45276.8981586, "trades": 774, "taker_buy_base": 10305464.3, "taker_buy_quote": 27436.1087117 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.002653, "high": 0.002673, "low": 0.00264, "close": 0.00267, "volume": 12085024.7, "close_time": 1768751999999, "quote_volume": 32177.3722657, "trades": 526, "taker_buy_base": 4709074.8, "taker_buy_quote": 12541.1526123 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.002669, "high": 0.002681, "low": 0.00266, "close": 0.002662, "volume": 15781852.9, "close_time": 1768755599999, "quote_volume": 42145.6506027, "trades": 559, "taker_buy_base": 7464907.9, "taker_buy_quote": 19947.0246604 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.002662, "high": 0.002677, "low": 0.002657, "close": 0.002674, "volume": 9497024.2, "close_time": 1768759199999, "quote_volume": 25332.7206091, "trades": 463, "taker_buy_base": 5128832.3, "taker_buy_quote": 13679.5342553 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.002673, "high": 0.0027, "low": 0.002666, "close": 0.002692, "volume": 8155747.0, "close_time": 1768762799999, "quote_volume": 21925.7148447, "trades": 484, "taker_buy_base": 4656673.9, "taker_buy_quote": 12514.9194908 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.002695, "high": 0.002701, "low": 0.002666, "close": 0.002674, "volume": 6904219.1, "close_time": 1768766399999, "quote_volume": 18541.8558874, "trades": 345, "taker_buy_base": 2913348.1, "taker_buy_quote": 7825.3666422 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.002674, "high": 0.002693, "low": 0.002668, "close": 0.002682, "volume": 9564231.9, "close_time": 1768769999999, "quote_volume": 25632.589305, "trades": 513, "taker_buy_base": 4170286.4, "taker_buy_quote": 11175.2984352 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.002683, "high": 0.002692, "low": 0.002681, "close": 0.002684, "volume": 4550864.6, "close_time": 1768773599999, "quote_volume": 12227.434041, "trades": 279, "taker_buy_base": 2291211.6, "taker_buy_quote": 6157.2641766 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.002685, "high": 0.002695, "low": 0.002679, "close": 0.002692, "volume": 3695901.4, "close_time": 1768777199999, "quote_volume": 9926.6243479, "trades": 172, "taker_buy_base": 2129595.9, "taker_buy_quote": 5721.7025411 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.002691, "high": 0.002691, "low": 0.002526, "close": 0.002528, "volume": 75436644.2, "close_time": 1768780799999, "quote_volume": 195519.9365963, "trades": 3985, "taker_buy_base": 33301595.0, "taker_buy_quote": 86274.0134253 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.002529, "high": 0.002529, "low": 0.002279, "close": 0.002402, "volume": 356110423.9, "close_time": 1768784399999, "quote_volume": 854758.9699026, "trades": 15532, "taker_buy_base": 176874371.4, "taker_buy_quote": 424622.5427024 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.002401, "high": 0.002404, "low": 0.002369, "close": 0.002383, "volume": 56866409.3, "close_time": 1768787999999, "quote_volume": 135786.2575821, "trades": 2726, "taker_buy_base": 23872465.1, "taker_buy_quote": 57015.2667681 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.002382, "high": 0.002384, "low": 0.002351, "close": 0.002374, "volume": 55152908.6, "close_time": 1768791599999, "quote_volume": 130703.672414, "trades": 2132, "taker_buy_base": 25237622.3, "taker_buy_quote": 59831.2286315 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.002373, "high": 0.002412, "low": 0.002366, "close": 0.002407, "volume": 69576679.3, "close_time": 1768795199999, "quote_volume": 166308.0635262, "trades": 1871, "taker_buy_base": 38740846.2, "taker_buy_quote": 92559.6899682 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.002406, "high": 0.002414, "low": 0.002386, "close": 0.002388, "volume": 26663569.3, "close_time": 1768798799999, "quote_volume": 64064.6962723, "trades": 898, "taker_buy_base": 16346425.1, "taker_buy_quote": 39285.2625134 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.002389, "high": 0.002401, "low": 0.00238, "close": 0.00239, "volume": 17539068.7, "close_time": 1768802399999, "quote_volume": 41925.9598368, "trades": 875, "taker_buy_base": 8786416.2, "taker_buy_quote": 21004.8533517 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.002391, "high": 0.002399, "low": 0.002374, "close": 0.00238, "volume": 10801379.4, "close_time": 1768805999999, "quote_volume": 25749.9631899, "trades": 591, "taker_buy_base": 3207814.6, "taker_buy_quote": 7652.1437953 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.002381, "high": 0.0024, "low": 0.002378, "close": 0.002385, "volume": 17520060.7, "close_time": 1768809599999, "quote_volume": 41875.9261537, "trades": 575, "taker_buy_base": 10924290.0, "taker_buy_quote": 26109.0743877 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.002385, "high": 0.002415, "low": 0.002381, "close": 0.002406, "volume": 20580444.3, "close_time": 1768813199999, "quote_volume": 49370.031612, "trades": 842, "taker_buy_base": 13284504.3, "taker_buy_quote": 31847.5521564 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.002406, "high": 0.002406, "low": 0.002379, "close": 0.002383, "volume": 14160946.7, "close_time": 1768816799999, "quote_volume": 33793.7814184, "trades": 685, "taker_buy_base": 7690801.1, "taker_buy_quote": 18358.3251761 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.002384, "high": 0.002386, "low": 0.002375, "close": 0.002382, "volume": 8680979.9, "close_time": 1768820399999, "quote_volume": 20659.9668749, "trades": 457, "taker_buy_base": 5993229.7, "taker_buy_quote": 14265.5865998 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.002383, "high": 0.002397, "low": 0.002379, "close": 0.002396, "volume": 30992977.3, "close_time": 1768823999999, "quote_volume": 74068.2262535, "trades": 1138, "taker_buy_base": 20111177.9, "taker_buy_quote": 48079.2550051 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.002396, "high": 0.002408, "low": 0.002383, "close": 0.002398, "volume": 36130111.8, "close_time": 1768827599999, "quote_volume": 86658.5379687, "trades": 1365, "taker_buy_base": 21108352.3, "taker_buy_quote": 50625.0971293 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.002399, "high": 0.002404, "low": 0.00238, "close": 0.002389, "volume": 16345860.5, "close_time": 1768831199999, "quote_volume": 39127.0795882, "trades": 626, "taker_buy_base": 9427842.0, "taker_buy_quote": 22569.179969 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.00239, "high": 0.002429, "low": 0.002386, "close": 0.002413, "volume": 31956291.7, "close_time": 1768834799999, "quote_volume": 77275.4067874, "trades": 1068, "taker_buy_base": 12323992.4, "taker_buy_quote": 29792.1356539 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.002415, "high": 0.002419, "low": 0.002405, "close": 0.002408, "volume": 28707127.1, "close_time": 1768838399999, "quote_volume": 69237.9372143, "trades": 1083, "taker_buy_base": 17867917.4, "taker_buy_quote": 43098.6967059 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.002408, "high": 0.002445, "low": 0.002405, "close": 0.002443, "volume": 13235476.4, "close_time": 1768841999999, "quote_volume": 32143.0222864, "trades": 679, "taker_buy_base": 6038319.4, "taker_buy_quote": 14661.0340994 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.002444, "high": 0.002449, "low": 0.002427, "close": 0.002433, "volume": 30443704.0, "close_time": 1768845599999, "quote_volume": 74194.1970727, "trades": 1052, "taker_buy_base": 13314724.3, "taker_buy_quote": 32449.5426421 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.002434, "high": 0.002459, "low": 0.00243, "close": 0.002457, "volume": 17546104.9, "close_time": 1768849199999, "quote_volume": 42977.7522632, "trades": 550, "taker_buy_base": 9808320.6, "taker_buy_quote": 24027.3509604 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.002458, "high": 0.002495, "low": 0.002458, "close": 0.002482, "volume": 44577817.1, "close_time": 1768852799999, "quote_volume": 110596.5001111, "trades": 1300, "taker_buy_base": 22062700.7, "taker_buy_quote": 54745.2803541 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.002483, "high": 0.002495, "low": 0.002458, "close": 0.002462, "volume": 42874989.5, "close_time": 1768856399999, "quote_volume": 105931.9469428, "trades": 1086, "taker_buy_base": 20301627.4, "taker_buy_quote": 50192.7877966 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.002463, "high": 0.002469, "low": 0.002442, "close": 0.00245, "volume": 12347186.3, "close_time": 1768859999999, "quote_volume": 30307.2811864, "trades": 485, "taker_buy_base": 7539686.0, "taker_buy_quote": 18514.2946302 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.002452, "high": 0.002457, "low": 0.002427, "close": 0.002427, "volume": 13034728.0, "close_time": 1768863599999, "quote_volume": 31834.2760547, "trades": 439, "taker_buy_base": 8194156.3, "taker_buy_quote": 20008.4571063 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.002424, "high": 0.002461, "low": 0.00242, "close": 0.002454, "volume": 15810812.1, "close_time": 1768867199999, "quote_volume": 38588.9823201, "trades": 619, "taker_buy_base": 7983270.1, "taker_buy_quote": 19492.1646551 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.002455, "high": 0.002459, "low": 0.002444, "close": 0.002448, "volume": 11454066.0, "close_time": 1768870799999, "quote_volume": 28089.0503928, "trades": 490, "taker_buy_base": 5408259.7, "taker_buy_quote": 13261.5615602 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.00244, "high": 0.002462, "low": 0.002433, "close": 0.002448, "volume": 15415917.7, "close_time": 1768874399999, "quote_volume": 37712.1648518, "trades": 336, "taker_buy_base": 7819335.4, "taker_buy_quote": 19141.5850506 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.002445, "high": 0.002466, "low": 0.002434, "close": 0.002457, "volume": 16386071.7, "close_time": 1768877999999, "quote_volume": 40154.5708698, "trades": 416, "taker_buy_base": 9509962.3, "taker_buy_quote": 23309.8268694 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.002458, "high": 0.002462, "low": 0.00244, "close": 0.002459, "volume": 9220950.0, "close_time": 1768881599999, "quote_volume": 22612.1094462, "trades": 316, "taker_buy_base": 4321103.8, "taker_buy_quote": 10588.6851666 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.002459, "high": 0.002469, "low": 0.002453, "close": 0.002457, "volume": 18826430.8, "close_time": 1768885199999, "quote_volume": 46319.4164358, "trades": 630, "taker_buy_base": 7657012.1, "taker_buy_quote": 18842.0909497 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.002456, "high": 0.002468, "low": 0.002439, "close": 0.002447, "volume": 16558528.6, "close_time": 1768888799999, "quote_volume": 40622.7500742, "trades": 602, "taker_buy_base": 9291916.7, "taker_buy_quote": 22799.903095 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.002446, "high": 0.002446, "low": 0.002404, "close": 0.002417, "volume": 15656724.2, "close_time": 1768892399999, "quote_volume": 37909.0317071, "trades": 537, "taker_buy_base": 5843392.7, "taker_buy_quote": 14157.1903384 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.002417, "high": 0.002428, "low": 0.002399, "close": 0.002402, "volume": 11029763.7, "close_time": 1768895999999, "quote_volume": 26645.1140005, "trades": 306, "taker_buy_base": 6130444.6, "taker_buy_quote": 14798.7952684 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.002398, "high": 0.002398, "low": 0.002363, "close": 0.002381, "volume": 30997956.3, "close_time": 1768899599999, "quote_volume": 73748.1052783, "trades": 821, "taker_buy_base": 10767443.4, "taker_buy_quote": 25619.0848622 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.00238, "high": 0.002393, "low": 0.002375, "close": 0.00239, "volume": 10388273.4, "close_time": 1768903199999, "quote_volume": 24759.7023291, "trades": 321, "taker_buy_base": 4822300.2, "taker_buy_quote": 11503.125111 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.002389, "high": 0.002403, "low": 0.002388, "close": 0.00239, "volume": 9477570.6, "close_time": 1768906799999, "quote_volume": 22716.060453, "trades": 293, "taker_buy_base": 3193092.5, "taker_buy_quote": 7655.2350299 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.002393, "high": 0.002398, "low": 0.002373, "close": 0.002378, "volume": 7941750.1, "close_time": 1768910399999, "quote_volume": 18928.3636853, "trades": 298, "taker_buy_base": 3421921.7, "taker_buy_quote": 8147.7855366 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.002378, "high": 0.002408, "low": 0.002377, "close": 0.002398, "volume": 16357451.3, "close_time": 1768913999999, "quote_volume": 39176.9265828, "trades": 444, "taker_buy_base": 7863759.2, "taker_buy_quote": 18853.4683097 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.002396, "high": 0.002396, "low": 0.002344, "close": 0.002352, "volume": 41292933.7, "close_time": 1768917599999, "quote_volume": 97722.0863841, "trades": 840, "taker_buy_base": 19826890.9, "taker_buy_quote": 46838.8337654 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.002352, "high": 0.002394, "low": 0.00235, "close": 0.00237, "volume": 21525416.6, "close_time": 1768921199999, "quote_volume": 50897.8325226, "trades": 826, "taker_buy_base": 10300700.1, "taker_buy_quote": 24363.4751876 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.002369, "high": 0.002371, "low": 0.002329, "close": 0.002348, "volume": 31595998.2, "close_time": 1768924799999, "quote_volume": 74088.4751467, "trades": 1209, "taker_buy_base": 12303578.5, "taker_buy_quote": 28868.3958411 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.00235, "high": 0.00236, "low": 0.002293, "close": 0.002308, "volume": 31258699.9, "close_time": 1768928399999, "quote_volume": 72568.7266038, "trades": 900, "taker_buy_base": 13045453.7, "taker_buy_quote": 30349.3133286 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.002307, "high": 0.002325, "low": 0.002283, "close": 0.002294, "volume": 19211784.9, "close_time": 1768931999999, "quote_volume": 44313.1089073, "trades": 731, "taker_buy_base": 7831010.2, "taker_buy_quote": 18067.7621704 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.002297, "high": 0.002304, "low": 0.002269, "close": 0.002285, "volume": 37636110.7, "close_time": 1768935599999, "quote_volume": 86029.2518067, "trades": 940, "taker_buy_base": 15798365.6, "taker_buy_quote": 36134.8154519 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.002286, "high": 0.002302, "low": 0.002282, "close": 0.002293, "volume": 18528565.4, "close_time": 1768939199999, "quote_volume": 42537.581574, "trades": 555, "taker_buy_base": 8386996.0, "taker_buy_quote": 19267.0233806 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.002292, "high": 0.00231, "low": 0.002278, "close": 0.002303, "volume": 20253880.2, "close_time": 1768942799999, "quote_volume": 46518.2680997, "trades": 449, "taker_buy_base": 9504198.4, "taker_buy_quote": 21829.2118492 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.002305, "high": 0.002307, "low": 0.00228, "close": 0.002287, "volume": 11226308.3, "close_time": 1768946399999, "quote_volume": 25736.3536719, "trades": 416, "taker_buy_base": 6855759.9, "taker_buy_quote": 15728.9483815 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.002289, "high": 0.002291, "low": 0.002238, "close": 0.002279, "volume": 40658968.6, "close_time": 1768949999999, "quote_volume": 92422.9778267, "trades": 897, "taker_buy_base": 10997906.4, "taker_buy_quote": 24991.1060384 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.002277, "high": 0.00228, "low": 0.002264, "close": 0.002273, "volume": 14000532.1, "close_time": 1768953599999, "quote_volume": 31809.9622758, "trades": 623, "taker_buy_base": 6868640.0, "taker_buy_quote": 15612.5347644 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.002273, "high": 0.002326, "low": 0.002271, "close": 0.002325, "volume": 32911957.1, "close_time": 1768957199999, "quote_volume": 75620.8154523, "trades": 1130, "taker_buy_base": 18477602.3, "taker_buy_quote": 42472.4816073 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.002325, "high": 0.002341, "low": 0.002323, "close": 0.002333, "volume": 11622871.3, "close_time": 1768960799999, "quote_volume": 27110.8539651, "trades": 479, "taker_buy_base": 4016574.5, "taker_buy_quote": 9375.6330457 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.002334, "high": 0.002361, "low": 0.002334, "close": 0.002341, "volume": 24527941.3, "close_time": 1768964399999, "quote_volume": 57526.9781898, "trades": 823, "taker_buy_base": 7490122.1, "taker_buy_quote": 17586.2021253 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.002341, "high": 0.002378, "low": 0.002339, "close": 0.002367, "volume": 35572384.3, "close_time": 1768967999999, "quote_volume": 83896.4926391, "trades": 1156, "taker_buy_base": 19351047.4, "taker_buy_quote": 45621.0572598 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.002366, "high": 0.002382, "low": 0.002364, "close": 0.002378, "volume": 8693889.7, "close_time": 1768971599999, "quote_volume": 20647.36091, "trades": 309, "taker_buy_base": 4510201.3, "taker_buy_quote": 10710.0726543 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.002379, "high": 0.002384, "low": 0.002368, "close": 0.00238, "volume": 6894149.5, "close_time": 1768975199999, "quote_volume": 16373.2568255, "trades": 273, "taker_buy_base": 2721322.0, "taker_buy_quote": 6464.6639027 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.002381, "high": 0.002387, "low": 0.002377, "close": 0.002379, "volume": 5142518.1, "close_time": 1768978799999, "quote_volume": 12250.9429364, "trades": 210, "taker_buy_base": 2641290.2, "taker_buy_quote": 6291.3218529 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.002378, "high": 0.002388, "low": 0.002366, "close": 0.00237, "volume": 11347836.7, "close_time": 1768982399999, "quote_volume": 26981.25017, "trades": 345, "taker_buy_base": 3744985.2, "taker_buy_quote": 8901.4963546 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.00237, "high": 0.00238, "low": 0.002355, "close": 0.00237, "volume": 6511915.7, "close_time": 1768985999999, "quote_volume": 15402.9850337, "trades": 354, "taker_buy_base": 3879356.3, "taker_buy_quote": 9169.2677654 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.002371, "high": 0.002378, "low": 0.002366, "close": 0.002373, "volume": 8867571.4, "close_time": 1768989599999, "quote_volume": 21036.3664042, "trades": 325, "taker_buy_base": 4489022.2, "taker_buy_quote": 10648.1238683 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.002372, "high": 0.002385, "low": 0.002365, "close": 0.002366, "volume": 6728013.0, "close_time": 1768993199999, "quote_volume": 15981.4079575, "trades": 312, "taker_buy_base": 2962446.0, "taker_buy_quote": 7036.1364674 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.002365, "high": 0.00237, "low": 0.002335, "close": 0.00234, "volume": 14124659.9, "close_time": 1768996799999, "quote_volume": 33270.9112644, "trades": 461, "taker_buy_base": 7654266.3, "taker_buy_quote": 18041.519011 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.00234, "high": 0.002341, "low": 0.002295, "close": 0.002331, "volume": 27545338.3, "close_time": 1769000399999, "quote_volume": 63869.6175778, "trades": 913, "taker_buy_base": 9240768.2, "taker_buy_quote": 21413.5478154 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.002331, "high": 0.002338, "low": 0.002301, "close": 0.002306, "volume": 20412682.2, "close_time": 1769003999999, "quote_volume": 47360.0531895, "trades": 722, "taker_buy_base": 9955832.8, "taker_buy_quote": 23087.9888084 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.002305, "high": 0.002386, "low": 0.002304, "close": 0.002373, "volume": 50723286.1, "close_time": 1769007599999, "quote_volume": 119169.678584, "trades": 2649, "taker_buy_base": 24696070.1, "taker_buy_quote": 57966.3732547 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.002373, "high": 0.002398, "low": 0.002365, "close": 0.002386, "volume": 31757838.3, "close_time": 1769011199999, "quote_volume": 75634.2004025, "trades": 1246, "taker_buy_base": 14674841.1, "taker_buy_quote": 34942.6078155 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.002387, "high": 0.00239, "low": 0.002281, "close": 0.002287, "volume": 33908717.5, "close_time": 1769014799999, "quote_volume": 79019.2883321, "trades": 1772, "taker_buy_base": 16406295.8, "taker_buy_quote": 38213.690976 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.002289, "high": 0.002315, "low": 0.00226, "close": 0.002298, "volume": 33436969.7, "close_time": 1769018399999, "quote_volume": 76331.0006195, "trades": 1883, "taker_buy_base": 13455137.2, "taker_buy_quote": 30742.3679596 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.002297, "high": 0.002318, "low": 0.002282, "close": 0.002307, "volume": 17003169.0, "close_time": 1769021999999, "quote_volume": 39067.8733137, "trades": 1015, "taker_buy_base": 8726673.8, "taker_buy_quote": 20045.1698141 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.002308, "high": 0.002411, "low": 0.002302, "close": 0.002405, "volume": 60295553.6, "close_time": 1769025599999, "quote_volume": 142301.7105967, "trades": 2962, "taker_buy_base": 30399230.5, "taker_buy_quote": 71561.6892785 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.002406, "high": 0.002407, "low": 0.002354, "close": 0.002387, "volume": 25622909.3, "close_time": 1769029199999, "quote_volume": 60951.7776695, "trades": 1203, "taker_buy_base": 10857139.1, "taker_buy_quote": 25788.6001523 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.002387, "high": 0.00239, "low": 0.002371, "close": 0.002378, "volume": 20736898.1, "close_time": 1769032799999, "quote_volume": 49319.4476743, "trades": 923, "taker_buy_base": 10311868.5, "taker_buy_quote": 24522.7602257 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.002379, "high": 0.002384, "low": 0.002353, "close": 0.002359, "volume": 19373316.6, "close_time": 1769036399999, "quote_volume": 45811.7729829, "trades": 419, "taker_buy_base": 9084730.0, "taker_buy_quote": 21498.0475269 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.002359, "high": 0.00237, "low": 0.00233, "close": 0.002343, "volume": 22623476.7, "close_time": 1769039999999, "quote_volume": 53250.4796257, "trades": 750, "taker_buy_base": 11329906.6, "taker_buy_quote": 26678.4432875 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.002341, "high": 0.00238, "low": 0.002341, "close": 0.002374, "volume": 28870282.0, "close_time": 1769043599999, "quote_volume": 68202.2776721, "trades": 797, "taker_buy_base": 15697942.4, "taker_buy_quote": 37059.3730932 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.002375, "high": 0.002399, "low": 0.002368, "close": 0.002399, "volume": 25414646.9, "close_time": 1769047199999, "quote_volume": 60524.8108285, "trades": 939, "taker_buy_base": 11880171.0, "taker_buy_quote": 28296.8415847 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.002399, "high": 0.002404, "low": 0.002383, "close": 0.002389, "volume": 13824974.9, "close_time": 1769050799999, "quote_volume": 33104.2834025, "trades": 540, "taker_buy_base": 5805795.6, "taker_buy_quote": 13909.2212105 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.00239, "high": 0.002395, "low": 0.002365, "close": 0.002374, "volume": 19313727.7, "close_time": 1769054399999, "quote_volume": 45847.3493884, "trades": 488, "taker_buy_base": 6707252.2, "taker_buy_quote": 15924.6527188 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.002373, "high": 0.002386, "low": 0.002371, "close": 0.002379, "volume": 6887468.4, "close_time": 1769057999999, "quote_volume": 16378.3129401, "trades": 319, "taker_buy_base": 4511463.0, "taker_buy_quote": 10726.5041243 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.00238, "high": 0.002388, "low": 0.002366, "close": 0.002371, "volume": 6485546.7, "close_time": 1769061599999, "quote_volume": 15414.934325, "trades": 312, "taker_buy_base": 2822435.8, "taker_buy_quote": 6708.8466614 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.002372, "high": 0.002376, "low": 0.002357, "close": 0.002366, "volume": 7456645.8, "close_time": 1769065199999, "quote_volume": 17635.7072311, "trades": 363, "taker_buy_base": 4054261.6, "taker_buy_quote": 9591.0681485 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.002367, "high": 0.002367, "low": 0.002347, "close": 0.002349, "volume": 5747543.8, "close_time": 1769068799999, "quote_volume": 13535.2052835, "trades": 495, "taker_buy_base": 2426107.9, "taker_buy_quote": 5714.964118 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.00235, "high": 0.00236, "low": 0.002341, "close": 0.002353, "volume": 9651329.2, "close_time": 1769072399999, "quote_volume": 22688.8451127, "trades": 727, "taker_buy_base": 5872807.2, "taker_buy_quote": 13813.9521837 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.002353, "high": 0.002369, "low": 0.002353, "close": 0.00236, "volume": 5450151.7, "close_time": 1769075999999, "quote_volume": 12867.7177786, "trades": 329, "taker_buy_base": 2537392.0, "taker_buy_quote": 5990.5913902 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.00236, "high": 0.00236, "low": 0.002345, "close": 0.002351, "volume": 8306706.4, "close_time": 1769079599999, "quote_volume": 19538.65911, "trades": 451, "taker_buy_base": 4152767.9, "taker_buy_quote": 9773.6033108 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.00235, "high": 0.00235, "low": 0.002325, "close": 0.002325, "volume": 9957034.5, "close_time": 1769083199999, "quote_volume": 23250.475125, "trades": 821, "taker_buy_base": 4853377.1, "taker_buy_quote": 11337.6849171 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.002325, "high": 0.002331, "low": 0.002321, "close": 0.002331, "volume": 5455356.1, "close_time": 1769086799999, "quote_volume": 12688.198802, "trades": 293, "taker_buy_base": 3288010.0, "taker_buy_quote": 7648.5757533 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.002331, "high": 0.002341, "low": 0.002305, "close": 0.002308, "volume": 17332658.8, "close_time": 1769090399999, "quote_volume": 40244.3994347, "trades": 864, "taker_buy_base": 10741702.3, "taker_buy_quote": 24956.9751318 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.002309, "high": 0.002311, "low": 0.00227, "close": 0.002276, "volume": 37464981.0, "close_time": 1769093999999, "quote_volume": 85983.5563072, "trades": 1629, "taker_buy_base": 16314012.5, "taker_buy_quote": 37453.7032343 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.002275, "high": 0.002305, "low": 0.002262, "close": 0.002288, "volume": 16997383.1, "close_time": 1769097599999, "quote_volume": 38768.5706856, "trades": 1063, "taker_buy_base": 8464497.1, "taker_buy_quote": 19303.7624018 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.002288, "high": 0.002321, "low": 0.002286, "close": 0.002312, "volume": 17558625.7, "close_time": 1769101199999, "quote_volume": 40405.9814362, "trades": 737, "taker_buy_base": 9747425.1, "taker_buy_quote": 22421.8646868 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.002314, "high": 0.002319, "low": 0.002292, "close": 0.002311, "volume": 12635111.5, "close_time": 1769104799999, "quote_volume": 29138.8791503, "trades": 705, "taker_buy_base": 4411708.3, "taker_buy_quote": 10173.8036983 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.002311, "high": 0.002313, "low": 0.002289, "close": 0.002291, "volume": 17637294.5, "close_time": 1769108399999, "quote_volume": 40641.3738809, "trades": 895, "taker_buy_base": 7890469.5, "taker_buy_quote": 18192.7675811 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.002292, "high": 0.002316, "low": 0.002284, "close": 0.002306, "volume": 16275495.9, "close_time": 1769111999999, "quote_volume": 37500.8075136, "trades": 896, "taker_buy_base": 9667653.9, "taker_buy_quote": 22288.070016 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.002305, "high": 0.002312, "low": 0.002284, "close": 0.002298, "volume": 10059583.8, "close_time": 1769115599999, "quote_volume": 23088.025159, "trades": 607, "taker_buy_base": 5230580.0, "taker_buy_quote": 11994.9517306 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.0023, "high": 0.00231, "low": 0.002299, "close": 0.002306, "volume": 3012530.5, "close_time": 1769119199999, "quote_volume": 6942.6990789, "trades": 220, "taker_buy_base": 1448177.8, "taker_buy_quote": 3337.8874927 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.002306, "high": 0.002311, "low": 0.002289, "close": 0.002296, "volume": 10143012.3, "close_time": 1769122799999, "quote_volume": 23290.2715686, "trades": 227, "taker_buy_base": 1765084.7, "taker_buy_quote": 4056.2752118 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.002295, "high": 0.002304, "low": 0.002285, "close": 0.0023, "volume": 13774885.2, "close_time": 1769126399999, "quote_volume": 31600.0922127, "trades": 502, "taker_buy_base": 6678466.7, "taker_buy_quote": 15327.9057149 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.002301, "high": 0.002319, "low": 0.0023, "close": 0.002314, "volume": 6252316.1, "close_time": 1769129999999, "quote_volume": 14453.2479428, "trades": 339, "taker_buy_base": 1723560.9, "taker_buy_quote": 3984.238532 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.002315, "high": 0.002342, "low": 0.002315, "close": 0.00234, "volume": 15038932.8, "close_time": 1769133599999, "quote_volume": 34978.2755411, "trades": 608, "taker_buy_base": 6598358.6, "taker_buy_quote": 15346.8484648 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.002342, "high": 0.002342, "low": 0.002327, "close": 0.002329, "volume": 5644887.0, "close_time": 1769137199999, "quote_volume": 13177.922252, "trades": 411, "taker_buy_base": 2919588.0, "taker_buy_quote": 6814.969947 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.002328, "high": 0.002352, "low": 0.002322, "close": 0.002328, "volume": 60057556.6, "close_time": 1769140799999, "quote_volume": 140258.509388, "trades": 1735, "taker_buy_base": 16360794.0, "taker_buy_quote": 38186.8021717 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.002328, "high": 0.002343, "low": 0.002327, "close": 0.002338, "volume": 6987542.2, "close_time": 1769144399999, "quote_volume": 16298.3151342, "trades": 386, "taker_buy_base": 3693676.8, "taker_buy_quote": 8620.5262276 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.002337, "high": 0.002338, "low": 0.002323, "close": 0.002335, "volume": 9576450.1, "close_time": 1769147999999, "quote_volume": 22308.7924581, "trades": 416, "taker_buy_base": 4145560.5, "taker_buy_quote": 9659.8299325 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.002334, "high": 0.002341, "low": 0.002307, "close": 0.002307, "volume": 11518264.1, "close_time": 1769151599999, "quote_volume": 26749.1130998, "trades": 531, "taker_buy_base": 7616588.7, "taker_buy_quote": 17683.7904049 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.002308, "high": 0.002314, "low": 0.002301, "close": 0.002305, "volume": 6142869.7, "close_time": 1769155199999, "quote_volume": 14162.4007163, "trades": 265, "taker_buy_base": 3592770.1, "taker_buy_quote": 8285.8652339 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.002306, "high": 0.002309, "low": 0.002276, "close": 0.002286, "volume": 9883639.4, "close_time": 1769158799999, "quote_volume": 22617.963178, "trades": 494, "taker_buy_base": 5037559.3, "taker_buy_quote": 11532.1981948 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.002284, "high": 0.002299, "low": 0.00228, "close": 0.002295, "volume": 20046840.8, "close_time": 1769162399999, "quote_volume": 45934.3088211, "trades": 899, "taker_buy_base": 11412306.8, "taker_buy_quote": 26143.7623755 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.002296, "high": 0.002303, "low": 0.002286, "close": 0.002295, "volume": 20294162.9, "close_time": 1769165999999, "quote_volume": 46561.0211429, "trades": 655, "taker_buy_base": 13567865.9, "taker_buy_quote": 31130.6951381 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.002295, "high": 0.002312, "low": 0.002295, "close": 0.002309, "volume": 6184283.8, "close_time": 1769169599999, "quote_volume": 14250.4263698, "trades": 344, "taker_buy_base": 4205821.0, "taker_buy_quote": 9687.7776554 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.002309, "high": 0.002313, "low": 0.002298, "close": 0.002309, "volume": 9240904.7, "close_time": 1769173199999, "quote_volume": 21316.7498998, "trades": 477, "taker_buy_base": 3605175.3, "taker_buy_quote": 8318.0296178 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.002308, "high": 0.002331, "low": 0.002306, "close": 0.002313, "volume": 11959030.0, "close_time": 1769176799999, "quote_volume": 27741.9681446, "trades": 603, "taker_buy_base": 4995840.0, "taker_buy_quote": 11591.833374 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.002314, "high": 0.002323, "low": 0.002259, "close": 0.002279, "volume": 28061892.8, "close_time": 1769180399999, "quote_volume": 64166.6387889, "trades": 1413, "taker_buy_base": 16105893.4, "taker_buy_quote": 36825.2458 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.00228, "high": 0.002325, "low": 0.002265, "close": 0.002319, "volume": 15599519.5, "close_time": 1769183999999, "quote_volume": 35769.6690314, "trades": 1026, "taker_buy_base": 7002285.4, "taker_buy_quote": 16026.845707 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.00232, "high": 0.002346, "low": 0.002297, "close": 0.002328, "volume": 12386289.1, "close_time": 1769187599999, "quote_volume": 28828.8925724, "trades": 845, "taker_buy_base": 5692036.5, "taker_buy_quote": 13255.8350918 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.002331, "high": 0.002377, "low": 0.002312, "close": 0.002345, "volume": 22453941.2, "close_time": 1769191199999, "quote_volume": 52793.6305332, "trades": 1092, "taker_buy_base": 12521473.5, "taker_buy_quote": 29431.9336566 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.002345, "high": 0.002383, "low": 0.002338, "close": 0.002366, "volume": 29404391.9, "close_time": 1769194799999, "quote_volume": 69533.9033813, "trades": 1360, "taker_buy_base": 12029417.7, "taker_buy_quote": 28433.3293353 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.002366, "high": 0.002366, "low": 0.002313, "close": 0.002322, "volume": 24893079.5, "close_time": 1769198399999, "quote_volume": 58266.2469774, "trades": 1248, "taker_buy_base": 11996408.6, "taker_buy_quote": 28084.8432137 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.00232, "high": 0.002329, "low": 0.002289, "close": 0.0023, "volume": 15652634.2, "close_time": 1769201999999, "quote_volume": 36066.0294078, "trades": 977, "taker_buy_base": 8581809.3, "taker_buy_quote": 19779.8634522 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.002299, "high": 0.002318, "low": 0.002298, "close": 0.002311, "volume": 10119656.4, "close_time": 1769205599999, "quote_volume": 23413.7084918, "trades": 674, "taker_buy_base": 5683796.1, "taker_buy_quote": 13152.2466939 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.002311, "high": 0.002335, "low": 0.002309, "close": 0.002326, "volume": 19485636.4, "close_time": 1769209199999, "quote_volume": 45280.8092341, "trades": 581, "taker_buy_base": 8448370.2, "taker_buy_quote": 19635.2059387 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.002327, "high": 0.00233, "low": 0.002319, "close": 0.002322, "volume": 5185607.2, "close_time": 1769212799999, "quote_volume": 12046.4084411, "trades": 199, "taker_buy_base": 2473899.7, "taker_buy_quote": 5747.6412981 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.002323, "high": 0.002336, "low": 0.002312, "close": 0.002314, "volume": 20900787.8, "close_time": 1769216399999, "quote_volume": 48637.6724143, "trades": 553, "taker_buy_base": 13437972.1, "taker_buy_quote": 31277.1072804 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.002313, "high": 0.002335, "low": 0.002313, "close": 0.002329, "volume": 8661151.3, "close_time": 1769219999999, "quote_volume": 20107.578763, "trades": 224, "taker_buy_base": 4525063.0, "taker_buy_quote": 10507.6536131 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.00233, "high": 0.002335, "low": 0.002326, "close": 0.002329, "volume": 4950311.2, "close_time": 1769223599999, "quote_volume": 11533.1639183, "trades": 295, "taker_buy_base": 350557.5, "taker_buy_quote": 817.1151342 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.002329, "high": 0.00235, "low": 0.002329, "close": 0.002345, "volume": 7974027.3, "close_time": 1769227199999, "quote_volume": 18672.53553, "trades": 271, "taker_buy_base": 2250825.1, "taker_buy_quote": 5269.3428326 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.002345, "high": 0.002366, "low": 0.002345, "close": 0.002355, "volume": 10049012.3, "close_time": 1769230799999, "quote_volume": 23683.0356856, "trades": 362, "taker_buy_base": 5057979.1, "taker_buy_quote": 11920.1487964 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.002356, "high": 0.002356, "low": 0.00234, "close": 0.002345, "volume": 5220285.4, "close_time": 1769234399999, "quote_volume": 12242.3903902, "trades": 128, "taker_buy_base": 3132230.4, "taker_buy_quote": 7342.1085867 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.002348, "high": 0.002357, "low": 0.002347, "close": 0.002354, "volume": 3221981.0, "close_time": 1769237999999, "quote_volume": 7573.6121146, "trades": 116, "taker_buy_base": 1864535.2, "taker_buy_quote": 4383.5937148 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.002355, "high": 0.002379, "low": 0.002351, "close": 0.002355, "volume": 31086180.5, "close_time": 1769241599999, "quote_volume": 73519.914272, "trades": 901, "taker_buy_base": 15289022.5, "taker_buy_quote": 36166.2668463 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.002355, "high": 0.002361, "low": 0.002346, "close": 0.002355, "volume": 14133594.8, "close_time": 1769245199999, "quote_volume": 33276.0234604, "trades": 364, "taker_buy_base": 6632010.2, "taker_buy_quote": 15616.6895337 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.002358, "high": 0.002368, "low": 0.00235, "close": 0.002358, "volume": 9501876.4, "close_time": 1769248799999, "quote_volume": 22411.0732177, "trades": 285, "taker_buy_base": 6022235.5, "taker_buy_quote": 14196.2359017 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.00236, "high": 0.002412, "low": 0.002356, "close": 0.002395, "volume": 42452902.1, "close_time": 1769252399999, "quote_volume": 101190.5257759, "trades": 1028, "taker_buy_base": 18712964.0, "taker_buy_quote": 44635.8738035 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.002398, "high": 0.00244, "low": 0.002392, "close": 0.00243, "volume": 56010128.2, "close_time": 1769255999999, "quote_volume": 135275.6191196, "trades": 1337, "taker_buy_base": 34164719.7, "taker_buy_quote": 82521.0898939 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.002432, "high": 0.002445, "low": 0.002413, "close": 0.002428, "volume": 43822877.0, "close_time": 1769259599999, "quote_volume": 106314.9077803, "trades": 983, "taker_buy_base": 24883635.6, "taker_buy_quote": 60377.2612926 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.002429, "high": 0.00243, "low": 0.002389, "close": 0.002399, "volume": 28586303.4, "close_time": 1769263199999, "quote_volume": 68767.5907796, "trades": 606, "taker_buy_base": 11415827.3, "taker_buy_quote": 27468.6058493 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.002398, "high": 0.002409, "low": 0.002386, "close": 0.002389, "volume": 19201570.3, "close_time": 1769266799999, "quote_volume": 46034.7116284, "trades": 573, "taker_buy_base": 8880632.8, "taker_buy_quote": 21291.9854939 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.002392, "high": 0.002392, "low": 0.002365, "close": 0.002365, "volume": 15744381.0, "close_time": 1769270399999, "quote_volume": 37438.078142, "trades": 394, "taker_buy_base": 7651245.4, "taker_buy_quote": 18197.3777306 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.002366, "high": 0.002371, "low": 0.002354, "close": 0.00236, "volume": 11521776.0, "close_time": 1769273999999, "quote_volume": 27223.861072, "trades": 288, "taker_buy_base": 7420029.9, "taker_buy_quote": 17539.2533489 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.00236, "high": 0.002368, "low": 0.00235, "close": 0.002358, "volume": 5730335.4, "close_time": 1769277599999, "quote_volume": 13515.3372801, "trades": 221, "taker_buy_base": 2738466.7, "taker_buy_quote": 6459.728798 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.00236, "high": 0.002363, "low": 0.002346, "close": 0.002348, "volume": 17673393.1, "close_time": 1769281199999, "quote_volume": 41606.7082458, "trades": 335, "taker_buy_base": 7151057.1, "taker_buy_quote": 16845.0184921 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.002348, "high": 0.002349, "low": 0.002339, "close": 0.002346, "volume": 15732455.1, "close_time": 1769284799999, "quote_volume": 36846.7428947, "trades": 255, "taker_buy_base": 12108056.9, "taker_buy_quote": 28352.7691817 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.002346, "high": 0.002379, "low": 0.002346, "close": 0.002365, "volume": 12904606.0, "close_time": 1769288399999, "quote_volume": 30535.1266013, "trades": 375, "taker_buy_base": 7164918.4, "taker_buy_quote": 16949.1300603 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.002366, "high": 0.002366, "low": 0.002345, "close": 0.002349, "volume": 19642493.0, "close_time": 1769291999999, "quote_volume": 46287.5027305, "trades": 454, "taker_buy_base": 11694703.5, "taker_buy_quote": 27573.375305 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.00235, "high": 0.002355, "low": 0.002325, "close": 0.002342, "volume": 22838466.2, "close_time": 1769295599999, "quote_volume": 53460.792618, "trades": 757, "taker_buy_base": 9393355.4, "taker_buy_quote": 22017.2041419 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.002341, "high": 0.002351, "low": 0.00234, "close": 0.002343, "volume": 7214569.0, "close_time": 1769299199999, "quote_volume": 16917.2117726, "trades": 356, "taker_buy_base": 2923761.8, "taker_buy_quote": 6858.5261369 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.002341, "high": 0.002351, "low": 0.002329, "close": 0.002341, "volume": 14979562.9, "close_time": 1769302799999, "quote_volume": 35048.1184595, "trades": 408, "taker_buy_base": 7814055.9, "taker_buy_quote": 18286.1387388 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.002341, "high": 0.002347, "low": 0.002306, "close": 0.002314, "volume": 37749814.4, "close_time": 1769306399999, "quote_volume": 87501.1696589, "trades": 678, "taker_buy_base": 10875793.3, "taker_buy_quote": 25218.2063176 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.002314, "high": 0.002324, "low": 0.002309, "close": 0.00231, "volume": 5042212.0, "close_time": 1769309999999, "quote_volume": 11683.5655752, "trades": 225, "taker_buy_base": 4192642.2, "taker_buy_quote": 9716.6552409 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.002311, "high": 0.002318, "low": 0.002279, "close": 0.002291, "volume": 22629359.1, "close_time": 1769313599999, "quote_volume": 51948.2711516, "trades": 533, "taker_buy_base": 10342154.1, "taker_buy_quote": 23740.487298 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.002287, "high": 0.002303, "low": 0.002283, "close": 0.002294, "volume": 6060869.6, "close_time": 1769317199999, "quote_volume": 13895.9382716, "trades": 202, "taker_buy_base": 4582046.9, "taker_buy_quote": 10501.2463817 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.002293, "high": 0.002302, "low": 0.00229, "close": 0.002299, "volume": 3540304.2, "close_time": 1769320799999, "quote_volume": 8131.5603647, "trades": 126, "taker_buy_base": 1673625.0, "taker_buy_quote": 3843.9004651 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.002298, "high": 0.002304, "low": 0.002288, "close": 0.002294, "volume": 3984829.6, "close_time": 1769324399999, "quote_volume": 9147.7814296, "trades": 185, "taker_buy_base": 1706212.7, "taker_buy_quote": 3915.6919051 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.002293, "high": 0.002293, "low": 0.002278, "close": 0.002293, "volume": 9862719.0, "close_time": 1769327999999, "quote_volume": 22556.2605861, "trades": 273, "taker_buy_base": 5312249.5, "taker_buy_quote": 12151.5426354 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.002292, "high": 0.0023, "low": 0.002277, "close": 0.002288, "volume": 13602034.5, "close_time": 1769331599999, "quote_volume": 31134.261808, "trades": 345, "taker_buy_base": 5748843.0, "taker_buy_quote": 13157.0891699 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.002287, "high": 0.002305, "low": 0.002285, "close": 0.002298, "volume": 9609725.0, "close_time": 1769335199999, "quote_volume": 22058.287234, "trades": 255, "taker_buy_base": 5696033.4, "taker_buy_quote": 13074.8753476 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.002297, "high": 0.002315, "low": 0.002288, "close": 0.002314, "volume": 38203367.4, "close_time": 1769338799999, "quote_volume": 88097.5312088, "trades": 458, "taker_buy_base": 16812879.1, "taker_buy_quote": 38794.637371 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.002309, "high": 0.002313, "low": 0.002292, "close": 0.002298, "volume": 12353787.4, "close_time": 1769342399999, "quote_volume": 28470.4632157, "trades": 351, "taker_buy_base": 6532165.2, "taker_buy_quote": 15050.636747 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.002295, "high": 0.0023, "low": 0.002283, "close": 0.002298, "volume": 16994070.3, "close_time": 1769345999999, "quote_volume": 38977.8679893, "trades": 444, "taker_buy_base": 13406827.7, "taker_buy_quote": 30759.0400296 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.002298, "high": 0.0023, "low": 0.002283, "close": 0.002295, "volume": 4411433.6, "close_time": 1769349599999, "quote_volume": 10106.0854545, "trades": 225, "taker_buy_base": 1725874.8, "taker_buy_quote": 3952.7694167 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.002296, "high": 0.002297, "low": 0.00228, "close": 0.002294, "volume": 29702731.5, "close_time": 1769353199999, "quote_volume": 67999.8016643, "trades": 674, "taker_buy_base": 19646420.1, "taker_buy_quote": 44989.7407977 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.002295, "high": 0.002305, "low": 0.002288, "close": 0.002291, "volume": 17615362.4, "close_time": 1769356799999, "quote_volume": 40427.6082004, "trades": 352, "taker_buy_base": 10686143.3, "taker_buy_quote": 24516.9962621 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.002292, "high": 0.002296, "low": 0.002206, "close": 0.002255, "volume": 80899990.6, "close_time": 1769360399999, "quote_volume": 181566.7854337, "trades": 2492, "taker_buy_base": 41166599.6, "taker_buy_quote": 92382.9021263 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.002254, "high": 0.002256, "low": 0.002225, "close": 0.002231, "volume": 9969844.6, "close_time": 1769363999999, "quote_volume": 22283.1772131, "trades": 312, "taker_buy_base": 5773501.1, "taker_buy_quote": 12905.337239 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.002229, "high": 0.002238, "low": 0.002181, "close": 0.0022, "volume": 48704705.8, "close_time": 1769367599999, "quote_volume": 107393.8706009, "trades": 1300, "taker_buy_base": 23369535.1, "taker_buy_quote": 51536.0420269 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.002198, "high": 0.002205, "low": 0.002135, "close": 0.00215, "volume": 38243469.5, "close_time": 1769371199999, "quote_volume": 82779.8729801, "trades": 1114, "taker_buy_base": 17108316.0, "taker_buy_quote": 36996.2111528 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.002151, "high": 0.002173, "low": 0.002141, "close": 0.002171, "volume": 27576640.3, "close_time": 1769374799999, "quote_volume": 59469.9756245, "trades": 725, "taker_buy_base": 11980866.3, "taker_buy_quote": 25829.8062292 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.002171, "high": 0.002212, "low": 0.002171, "close": 0.002209, "volume": 15231612.7, "close_time": 1769378399999, "quote_volume": 33434.865468, "trades": 465, "taker_buy_base": 5740849.0, "taker_buy_quote": 12594.832728 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.00221, "high": 0.002214, "low": 0.002185, "close": 0.002191, "volume": 11903267.2, "close_time": 1769381999999, "quote_volume": 26171.3526715, "trades": 313, "taker_buy_base": 5886613.6, "taker_buy_quote": 12936.7969727 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.00219, "high": 0.002211, "low": 0.002174, "close": 0.002207, "volume": 11492621.4, "close_time": 1769385599999, "quote_volume": 25206.9637851, "trades": 217, "taker_buy_base": 7155218.6, "taker_buy_quote": 15683.6732878 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.002204, "high": 0.002236, "low": 0.002204, "close": 0.002232, "volume": 8576952.7, "close_time": 1769389199999, "quote_volume": 19030.6485206, "trades": 261, "taker_buy_base": 3839316.0, "taker_buy_quote": 8513.1702957 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.002232, "high": 0.002278, "low": 0.002231, "close": 0.00227, "volume": 16975925.3, "close_time": 1769392799999, "quote_volume": 38443.480388, "trades": 435, "taker_buy_base": 9356273.6, "taker_buy_quote": 21204.839017 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.00227, "high": 0.002272, "low": 0.002254, "close": 0.00226, "volume": 8264830.0, "close_time": 1769396399999, "quote_volume": 18695.3219047, "trades": 221, "taker_buy_base": 2973944.8, "taker_buy_quote": 6730.2868986 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.002263, "high": 0.00227, "low": 0.002243, "close": 0.002247, "volume": 5625873.0, "close_time": 1769399999999, "quote_volume": 12709.1863344, "trades": 137, "taker_buy_base": 1714617.1, "taker_buy_quote": 3871.1045817 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.002252, "high": 0.002311, "low": 0.002247, "close": 0.002303, "volume": 74161257.2, "close_time": 1769403599999, "quote_volume": 169946.8696323, "trades": 1406, "taker_buy_base": 45723949.4, "taker_buy_quote": 104687.0947304 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.002302, "high": 0.002374, "low": 0.002302, "close": 0.002353, "volume": 59181578.9, "close_time": 1769407199999, "quote_volume": 138265.2752076, "trades": 1439, "taker_buy_base": 34162031.9, "taker_buy_quote": 79809.3677626 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.002354, "high": 0.002356, "low": 0.00231, "close": 0.002316, "volume": 64278296.4, "close_time": 1769410799999, "quote_volume": 149852.4307848, "trades": 1518, "taker_buy_base": 35848031.0, "taker_buy_quote": 83599.3543442 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.002315, "high": 0.002322, "low": 0.002292, "close": 0.002296, "volume": 38635712.7, "close_time": 1769414399999, "quote_volume": 89136.1388358, "trades": 689, "taker_buy_base": 18191992.4, "taker_buy_quote": 41972.1113884 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.002296, "high": 0.002326, "low": 0.002295, "close": 0.002297, "volume": 20483121.5, "close_time": 1769417999999, "quote_volume": 47323.7907153, "trades": 582, "taker_buy_base": 10668900.4, "taker_buy_quote": 24645.1203115 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.002298, "high": 0.002299, "low": 0.002279, "close": 0.002281, "volume": 6660744.7, "close_time": 1769421599999, "quote_volume": 15230.7715343, "trades": 167, "taker_buy_base": 2406874.0, "taker_buy_quote": 5503.2347569 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.002281, "high": 0.002302, "low": 0.002281, "close": 0.002295, "volume": 10568396.2, "close_time": 1769425199999, "quote_volume": 24257.2750289, "trades": 235, "taker_buy_base": 4333556.8, "taker_buy_quote": 9950.3205048 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.002293, "high": 0.002294, "low": 0.00228, "close": 0.002283, "volume": 4248786.1, "close_time": 1769428799999, "quote_volume": 9708.6374108, "trades": 163, "taker_buy_base": 2021991.8, "taker_buy_quote": 4619.643019 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.002287, "high": 0.002304, "low": 0.002285, "close": 0.002293, "volume": 9146053.5, "close_time": 1769432399999, "quote_volume": 20982.2266646, "trades": 263, "taker_buy_base": 4269704.3, "taker_buy_quote": 9790.5452694 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.002294, "high": 0.002309, "low": 0.002289, "close": 0.002294, "volume": 13386990.5, "close_time": 1769435999999, "quote_volume": 30781.62468, "trades": 284, "taker_buy_base": 6171597.4, "taker_buy_quote": 14185.223927 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.002294, "high": 0.002327, "low": 0.002275, "close": 0.002324, "volume": 61272420.2, "close_time": 1769439599999, "quote_volume": 140826.7054262, "trades": 1330, "taker_buy_base": 25466471.4, "taker_buy_quote": 58626.2653533 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.002324, "high": 0.002348, "low": 0.00229, "close": 0.002305, "volume": 38098388.1, "close_time": 1769443199999, "quote_volume": 88512.8870781, "trades": 834, "taker_buy_base": 13728710.7, "taker_buy_quote": 31922.2788551 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.002308, "high": 0.002336, "low": 0.002301, "close": 0.002325, "volume": 23966010.2, "close_time": 1769446799999, "quote_volume": 55546.6976757, "trades": 556, "taker_buy_base": 16289677.2, "taker_buy_quote": 37741.6400177 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.002322, "high": 0.002342, "low": 0.002302, "close": 0.002328, "volume": 42877980.8, "close_time": 1769450399999, "quote_volume": 99757.0225836, "trades": 953, "taker_buy_base": 16344962.6, "taker_buy_quote": 38030.4391328 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.002328, "high": 0.002344, "low": 0.002322, "close": 0.002331, "volume": 15523389.4, "close_time": 1769453999999, "quote_volume": 36207.443922, "trades": 443, "taker_buy_base": 7484334.5, "taker_buy_quote": 17440.9681655 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.002337, "high": 0.00234, "low": 0.002314, "close": 0.002315, "volume": 9328632.5, "close_time": 1769457599999, "quote_volume": 21683.9598705, "trades": 334, "taker_buy_base": 4951486.7, "taker_buy_quote": 11511.9713339 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.002315, "high": 0.002322, "low": 0.002305, "close": 0.002309, "volume": 5651648.8, "close_time": 1769461199999, "quote_volume": 13063.6616096, "trades": 205, "taker_buy_base": 2173602.4, "taker_buy_quote": 5026.1756645 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.00231, "high": 0.002343, "low": 0.002304, "close": 0.002334, "volume": 14302502.0, "close_time": 1769464799999, "quote_volume": 33318.5327288, "trades": 476, "taker_buy_base": 6754421.3, "taker_buy_quote": 15742.6632562 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.002337, "high": 0.002353, "low": 0.002332, "close": 0.002332, "volume": 16954944.9, "close_time": 1769468399999, "quote_volume": 39699.6805178, "trades": 428, "taker_buy_base": 7437152.5, "taker_buy_quote": 17439.6854914 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.002331, "high": 0.002341, "low": 0.002326, "close": 0.002331, "volume": 7282317.0, "close_time": 1769471999999, "quote_volume": 16990.5031195, "trades": 261, "taker_buy_base": 4064651.0, "taker_buy_quote": 9482.6945594 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.00233, "high": 0.002339, "low": 0.002326, "close": 0.002337, "volume": 6493531.0, "close_time": 1769475599999, "quote_volume": 15147.9531517, "trades": 288, "taker_buy_base": 2737866.3, "taker_buy_quote": 6389.3854001 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.002335, "high": 0.002358, "low": 0.002329, "close": 0.002349, "volume": 18347068.0, "close_time": 1769479199999, "quote_volume": 43041.5348162, "trades": 454, "taker_buy_base": 5617700.3, "taker_buy_quote": 13175.6072612 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.00235, "high": 0.002359, "low": 0.002343, "close": 0.002348, "volume": 7290750.0, "close_time": 1769482799999, "quote_volume": 17148.6812972, "trades": 299, "taker_buy_base": 3955128.2, "taker_buy_quote": 9306.7681549 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.002347, "high": 0.002355, "low": 0.002334, "close": 0.002337, "volume": 14894499.8, "close_time": 1769486399999, "quote_volume": 34849.2713094, "trades": 693, "taker_buy_base": 4738678.1, "taker_buy_quote": 11094.0623428 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.002338, "high": 0.002348, "low": 0.002324, "close": 0.002329, "volume": 9825547.7, "close_time": 1769489999999, "quote_volume": 22947.2875702, "trades": 428, "taker_buy_base": 4644824.3, "taker_buy_quote": 10851.4101795 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.002328, "high": 0.002328, "low": 0.00232, "close": 0.002326, "volume": 2952406.7, "close_time": 1769493599999, "quote_volume": 6860.6009274, "trades": 152, "taker_buy_base": 874295.2, "taker_buy_quote": 2031.0130157 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.002326, "high": 0.002331, "low": 0.002309, "close": 0.002311, "volume": 9566363.6, "close_time": 1769497199999, "quote_volume": 22204.0409094, "trades": 330, "taker_buy_base": 3863129.8, "taker_buy_quote": 8966.1674243 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.002313, "high": 0.00233, "low": 0.002313, "close": 0.002318, "volume": 12612893.6, "close_time": 1769500799999, "quote_volume": 29288.720403, "trades": 312, "taker_buy_base": 8615884.9, "taker_buy_quote": 20010.2593977 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.00232, "high": 0.002323, "low": 0.002309, "close": 0.002317, "volume": 8178401.7, "close_time": 1769504399999, "quote_volume": 18928.5146197, "trades": 282, "taker_buy_base": 2615846.4, "taker_buy_quote": 6060.4383709 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.002316, "high": 0.002319, "low": 0.0023, "close": 0.002309, "volume": 8574692.8, "close_time": 1769507999999, "quote_volume": 19784.2299848, "trades": 436, "taker_buy_base": 2558573.9, "taker_buy_quote": 5908.4347775 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.002309, "high": 0.002313, "low": 0.002303, "close": 0.002307, "volume": 20159516.1, "close_time": 1769511599999, "quote_volume": 46515.8484464, "trades": 570, "taker_buy_base": 16520355.6, "taker_buy_quote": 38115.2569264 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.002308, "high": 0.002326, "low": 0.002307, "close": 0.002315, "volume": 6243255.8, "close_time": 1769515199999, "quote_volume": 14473.8527197, "trades": 320, "taker_buy_base": 2711316.2, "taker_buy_quote": 6286.1311043 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.002314, "high": 0.002316, "low": 0.002301, "close": 0.002305, "volume": 11026495.8, "close_time": 1769518799999, "quote_volume": 25455.435955, "trades": 417, "taker_buy_base": 5893306.9, "taker_buy_quote": 13609.9003019 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.002306, "high": 0.002311, "low": 0.002295, "close": 0.002309, "volume": 11708220.4, "close_time": 1769522399999, "quote_volume": 26968.8241305, "trades": 446, "taker_buy_base": 8490501.6, "taker_buy_quote": 19566.0202358 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.002308, "high": 0.00233, "low": 0.0023, "close": 0.002306, "volume": 9019179.3, "close_time": 1769525999999, "quote_volume": 20880.5324358, "trades": 553, "taker_buy_base": 4916826.8, "taker_buy_quote": 11380.1915091 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.002305, "high": 0.002323, "low": 0.002293, "close": 0.002322, "volume": 22259097.5, "close_time": 1769529599999, "quote_volume": 51407.7214582, "trades": 790, "taker_buy_base": 7512504.0, "taker_buy_quote": 17344.1213962 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.002322, "high": 0.002351, "low": 0.002317, "close": 0.002346, "volume": 22253009.1, "close_time": 1769533199999, "quote_volume": 52012.3051327, "trades": 893, "taker_buy_base": 10029826.8, "taker_buy_quote": 23453.284061 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.002347, "high": 0.002348, "low": 0.002295, "close": 0.00231, "volume": 20179656.0, "close_time": 1769536799999, "quote_volume": 46695.0893245, "trades": 840, "taker_buy_base": 10861212.7, "taker_buy_quote": 25106.0738738 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.002311, "high": 0.002349, "low": 0.002308, "close": 0.002334, "volume": 12729281.0, "close_time": 1769540399999, "quote_volume": 29664.3139999, "trades": 660, "taker_buy_base": 6897185.1, "taker_buy_quote": 16069.0584105 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.002334, "high": 0.002351, "low": 0.002326, "close": 0.002344, "volume": 17034136.2, "close_time": 1769543999999, "quote_volume": 39833.6713192, "trades": 713, "taker_buy_base": 8090526.8, "taker_buy_quote": 18918.0556154 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.002346, "high": 0.002379, "low": 0.002345, "close": 0.002368, "volume": 10752652.5, "close_time": 1769547599999, "quote_volume": 25470.9263797, "trades": 738, "taker_buy_base": 3976763.9, "taker_buy_quote": 9417.1176071 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.002368, "high": 0.002392, "low": 0.00236, "close": 0.002365, "volume": 22618716.4, "close_time": 1769551199999, "quote_volume": 53704.2860503, "trades": 907, "taker_buy_base": 11516539.1, "taker_buy_quote": 27331.7665403 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.002366, "high": 0.0024, "low": 0.002363, "close": 0.002367, "volume": 55026132.5, "close_time": 1769554799999, "quote_volume": 131122.4816275, "trades": 1687, "taker_buy_base": 19903218.0, "taker_buy_quote": 47472.6284851 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.002368, "high": 0.002378, "low": 0.002358, "close": 0.002367, "volume": 24488582.7, "close_time": 1769558399999, "quote_volume": 57960.4040439, "trades": 1368, "taker_buy_base": 10314633.2, "taker_buy_quote": 24420.8656719 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.002369, "high": 0.002374, "low": 0.002348, "close": 0.002363, "volume": 22988868.5, "close_time": 1769561999999, "quote_volume": 54246.0687962, "trades": 756, "taker_buy_base": 9041516.2, "taker_buy_quote": 21331.0765143 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.002362, "high": 0.002364, "low": 0.002343, "close": 0.002349, "volume": 7552210.8, "close_time": 1769565599999, "quote_volume": 17742.0054919, "trades": 526, "taker_buy_base": 3113022.0, "taker_buy_quote": 7315.4400399 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.002347, "high": 0.002354, "low": 0.00234, "close": 0.00235, "volume": 6753493.3, "close_time": 1769569199999, "quote_volume": 15860.4288585, "trades": 435, "taker_buy_base": 1888327.6, "taker_buy_quote": 4432.3961563 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.00235, "high": 0.00235, "low": 0.002338, "close": 0.002343, "volume": 7366032.5, "close_time": 1769572799999, "quote_volume": 17268.3011665, "trades": 301, "taker_buy_base": 2755019.0, "taker_buy_quote": 6457.5421067 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.002342, "high": 0.002342, "low": 0.002323, "close": 0.002326, "volume": 7852966.4, "close_time": 1769576399999, "quote_volume": 18282.9734235, "trades": 395, "taker_buy_base": 2722310.9, "taker_buy_quote": 6337.6589971 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.002327, "high": 0.002331, "low": 0.002319, "close": 0.002322, "volume": 14722512.0, "close_time": 1769579999999, "quote_volume": 34199.1626132, "trades": 466, "taker_buy_base": 2809162.3, "taker_buy_quote": 6530.2082443 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.002323, "high": 0.002338, "low": 0.002323, "close": 0.002335, "volume": 18661240.9, "close_time": 1769583599999, "quote_volume": 43525.5289047, "trades": 465, "taker_buy_base": 14045288.3, "taker_buy_quote": 32759.089495 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.002335, "high": 0.002337, "low": 0.002325, "close": 0.002325, "volume": 8400403.1, "close_time": 1769587199999, "quote_volume": 19595.4917265, "trades": 226, "taker_buy_base": 1715667.5, "taker_buy_quote": 3998.1374226 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.002326, "high": 0.00233, "low": 0.00231, "close": 0.002314, "volume": 6608538.3, "close_time": 1769590799999, "quote_volume": 15330.1322986, "trades": 282, "taker_buy_base": 1972660.2, "taker_buy_quote": 4575.4882409 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.002313, "high": 0.002334, "low": 0.00231, "close": 0.002333, "volume": 9878518.4, "close_time": 1769594399999, "quote_volume": 22964.8428516, "trades": 341, "taker_buy_base": 5497242.2, "taker_buy_quote": 12775.1060187 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.002334, "high": 0.002341, "low": 0.002325, "close": 0.002327, "volume": 5341269.9, "close_time": 1769597999999, "quote_volume": 12453.3000578, "trades": 266, "taker_buy_base": 3313455.9, "taker_buy_quote": 7727.8709549 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.002327, "high": 0.00235, "low": 0.002324, "close": 0.002347, "volume": 9689862.4, "close_time": 1769601599999, "quote_volume": 22601.4146172, "trades": 594, "taker_buy_base": 5056879.7, "taker_buy_quote": 11797.4447316 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.002345, "high": 0.002345, "low": 0.002306, "close": 0.002313, "volume": 13791231.3, "close_time": 1769605199999, "quote_volume": 32041.9533563, "trades": 594, "taker_buy_base": 6121235.1, "taker_buy_quote": 14218.7310077 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.002312, "high": 0.002317, "low": 0.0023, "close": 0.002305, "volume": 10636707.7, "close_time": 1769608799999, "quote_volume": 24562.770009, "trades": 412, "taker_buy_base": 4157105.4, "taker_buy_quote": 9602.0165862 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.002304, "high": 0.002305, "low": 0.002275, "close": 0.002279, "volume": 26722243.3, "close_time": 1769612399999, "quote_volume": 61086.4041306, "trades": 954, "taker_buy_base": 10897870.8, "taker_buy_quote": 24918.4589081 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.002278, "high": 0.002288, "low": 0.002259, "close": 0.002272, "volume": 11383357.8, "close_time": 1769615999999, "quote_volume": 25901.3533342, "trades": 536, "taker_buy_base": 4796467.7, "taker_buy_quote": 10914.5615298 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.002271, "high": 0.00228, "low": 0.00226, "close": 0.002266, "volume": 11858808.4, "close_time": 1769619599999, "quote_volume": 26908.8037832, "trades": 498, "taker_buy_base": 7417505.0, "taker_buy_quote": 16834.151494 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.002267, "high": 0.00229, "low": 0.002255, "close": 0.002281, "volume": 19335086.9, "close_time": 1769623199999, "quote_volume": 43893.8737926, "trades": 588, "taker_buy_base": 4764884.7, "taker_buy_quote": 10818.9875053 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.00228, "high": 0.00228, "low": 0.002259, "close": 0.002273, "volume": 11813254.6, "close_time": 1769626799999, "quote_volume": 26820.8876718, "trades": 478, "taker_buy_base": 5776505.7, "taker_buy_quote": 13114.1046319 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.002272, "high": 0.002287, "low": 0.002258, "close": 0.002282, "volume": 12208940.0, "close_time": 1769630399999, "quote_volume": 27750.0541683, "trades": 751, "taker_buy_base": 5334792.9, "taker_buy_quote": 12122.67025 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.002281, "high": 0.002304, "low": 0.00227, "close": 0.002277, "volume": 27852176.3, "close_time": 1769633999999, "quote_volume": 63684.6908756, "trades": 907, "taker_buy_base": 11736359.5, "taker_buy_quote": 26824.8088078 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.002278, "high": 0.002295, "low": 0.002261, "close": 0.002291, "volume": 16141154.5, "close_time": 1769637599999, "quote_volume": 36816.3220985, "trades": 742, "taker_buy_base": 8468592.3, "taker_buy_quote": 19317.3407203 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.002292, "high": 0.002318, "low": 0.002292, "close": 0.002317, "volume": 15026010.2, "close_time": 1769641199999, "quote_volume": 34627.4824437, "trades": 489, "taker_buy_base": 8140347.6, "taker_buy_quote": 18764.5805793 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.002318, "high": 0.002321, "low": 0.002294, "close": 0.002296, "volume": 7663260.7, "close_time": 1769644799999, "quote_volume": 17662.4054602, "trades": 335, "taker_buy_base": 5734917.1, "taker_buy_quote": 13208.7787874 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.002297, "high": 0.0023, "low": 0.00227, "close": 0.002278, "volume": 14436769.6, "close_time": 1769648399999, "quote_volume": 32902.08363, "trades": 429, "taker_buy_base": 8005834.8, "taker_buy_quote": 18255.0967472 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.00228, "high": 0.002285, "low": 0.002258, "close": 0.002262, "volume": 4356948.1, "close_time": 1769651999999, "quote_volume": 9883.6898475, "trades": 194, "taker_buy_base": 2135992.9, "taker_buy_quote": 4842.8596238 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.002262, "high": 0.002263, "low": 0.002215, "close": 0.002225, "volume": 28067988.5, "close_time": 1769655599999, "quote_volume": 62924.6014621, "trades": 721, "taker_buy_base": 12001819.6, "taker_buy_quote": 26916.1658132 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.002224, "high": 0.002248, "low": 0.002218, "close": 0.002237, "volume": 17280415.3, "close_time": 1769659199999, "quote_volume": 38622.398375, "trades": 477, "taker_buy_base": 8703763.0, "taker_buy_quote": 19418.0738885 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.002236, "high": 0.002245, "low": 0.002228, "close": 0.002244, "volume": 13053378.3, "close_time": 1769662799999, "quote_volume": 29205.1406526, "trades": 496, "taker_buy_base": 5201974.3, "taker_buy_quote": 11639.9089165 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.002245, "high": 0.002254, "low": 0.002232, "close": 0.002233, "volume": 6932176.2, "close_time": 1769666399999, "quote_volume": 15554.8539606, "trades": 279, "taker_buy_base": 3285233.7, "taker_buy_quote": 7373.1387978 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.002233, "high": 0.002243, "low": 0.002232, "close": 0.002243, "volume": 2634318.0, "close_time": 1769669999999, "quote_volume": 5893.7833313, "trades": 114, "taker_buy_base": 1443929.7, "taker_buy_quote": 3231.2727073 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.002245, "high": 0.002249, "low": 0.002237, "close": 0.002237, "volume": 7275955.3, "close_time": 1769673599999, "quote_volume": 16312.075292, "trades": 209, "taker_buy_base": 3387193.3, "taker_buy_quote": 7595.1211972 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.002237, "high": 0.002241, "low": 0.002219, "close": 0.002222, "volume": 8343566.8, "close_time": 1769677199999, "quote_volume": 18625.4201962, "trades": 219, "taker_buy_base": 4826045.1, "taker_buy_quote": 10775.5280375 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.002222, "high": 0.002234, "low": 0.002214, "close": 0.002225, "volume": 13840683.3, "close_time": 1769680799999, "quote_volume": 30800.1774512, "trades": 378, "taker_buy_base": 10214589.5, "taker_buy_quote": 22743.6156083 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.002225, "high": 0.002231, "low": 0.002224, "close": 0.002226, "volume": 5988455.2, "close_time": 1769684399999, "quote_volume": 13340.9535391, "trades": 206, "taker_buy_base": 2230520.8, "taker_buy_quote": 4971.1098569 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.002224, "high": 0.002224, "low": 0.002198, "close": 0.002207, "volume": 15050436.6, "close_time": 1769687999999, "quote_volume": 33231.4136049, "trades": 325, "taker_buy_base": 4317979.5, "taker_buy_quote": 9531.3374606 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.002207, "high": 0.002209, "low": 0.002186, "close": 0.002196, "volume": 14249408.5, "close_time": 1769691599999, "quote_volume": 31292.1790682, "trades": 338, "taker_buy_base": 7001598.6, "taker_buy_quote": 15372.2793922 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.002197, "high": 0.002218, "low": 0.002196, "close": 0.002216, "volume": 12586206.4, "close_time": 1769695199999, "quote_volume": 27813.1316476, "trades": 284, "taker_buy_base": 7901330.1, "taker_buy_quote": 17463.5551596 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.002218, "high": 0.002224, "low": 0.002157, "close": 0.002162, "volume": 23805979.5, "close_time": 1769698799999, "quote_volume": 52135.4432046, "trades": 611, "taker_buy_base": 10138296.8, "taker_buy_quote": 22224.2006721 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.002158, "high": 0.002161, "low": 0.002084, "close": 0.00213, "volume": 115262209.1, "close_time": 1769702399999, "quote_volume": 243792.8129452, "trades": 2975, "taker_buy_base": 56642477.0, "taker_buy_quote": 120104.9102186 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.002131, "high": 0.002131, "low": 0.00208, "close": 0.002126, "volume": 71298263.6, "close_time": 1769705999999, "quote_volume": 149980.5456066, "trades": 2166, "taker_buy_base": 34108774.4, "taker_buy_quote": 71754.0919527 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.002127, "high": 0.00216, "low": 0.002112, "close": 0.002113, "volume": 26013967.2, "close_time": 1769709599999, "quote_volume": 55539.8687359, "trades": 704, "taker_buy_base": 10858608.1, "taker_buy_quote": 23175.0874278 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.002112, "high": 0.002116, "low": 0.002065, "close": 0.002066, "volume": 46901684.5, "close_time": 1769713199999, "quote_volume": 97951.9660186, "trades": 1216, "taker_buy_base": 21086252.6, "taker_buy_quote": 44068.1029399 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.002066, "high": 0.0021, "low": 0.002059, "close": 0.002092, "volume": 24186929.2, "close_time": 1769716799999, "quote_volume": 50277.1970116, "trades": 639, "taker_buy_base": 11284799.7, "taker_buy_quote": 23440.3068196 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.002089, "high": 0.002115, "low": 0.002086, "close": 0.002111, "volume": 16487094.8, "close_time": 1769720399999, "quote_volume": 34547.4467225, "trades": 412, "taker_buy_base": 6349487.8, "taker_buy_quote": 13312.3504972 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.002116, "high": 0.002121, "low": 0.002106, "close": 0.002109, "volume": 11223082.6, "close_time": 1769723999999, "quote_volume": 23722.7831724, "trades": 271, "taker_buy_base": 4881889.9, "taker_buy_quote": 10317.2827757 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.002109, "high": 0.00212, "low": 0.002101, "close": 0.002106, "volume": 7000775.6, "close_time": 1769727599999, "quote_volume": 14777.1735312, "trades": 173, "taker_buy_base": 2790694.5, "taker_buy_quote": 5896.6930624 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.002104, "high": 0.002106, "low": 0.002091, "close": 0.002104, "volume": 20163209.6, "close_time": 1769731199999, "quote_volume": 42273.7069069, "trades": 354, "taker_buy_base": 6251222.8, "taker_buy_quote": 13112.4319543 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.002106, "high": 0.00212, "low": 0.002099, "close": 0.002117, "volume": 15720793.4, "close_time": 1769734799999, "quote_volume": 33145.5904112, "trades": 323, "taker_buy_base": 6697447.3, "taker_buy_quote": 14131.4663951 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.002117, "high": 0.002127, "low": 0.002018, "close": 0.002082, "volume": 90715282.8, "close_time": 1769738399999, "quote_volume": 187575.8325532, "trades": 2161, "taker_buy_base": 40183342.6, "taker_buy_quote": 82996.3742822 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.002085, "high": 0.002085, "low": 0.002028, "close": 0.002062, "volume": 33358493.7, "close_time": 1769741999999, "quote_volume": 68786.6246531, "trades": 798, "taker_buy_base": 17265115.5, "taker_buy_quote": 35636.9766444 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.002066, "high": 0.00208, "low": 0.002063, "close": 0.002073, "volume": 11064817.6, "close_time": 1769745599999, "quote_volume": 22958.2445346, "trades": 263, "taker_buy_base": 5752502.0, "taker_buy_quote": 11938.6429827 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.002075, "high": 0.002096, "low": 0.002074, "close": 0.002074, "volume": 11036284.9, "close_time": 1769749199999, "quote_volume": 22991.5216734, "trades": 373, "taker_buy_base": 3115803.1, "taker_buy_quote": 6493.8646431 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.002074, "high": 0.002082, "low": 0.002063, "close": 0.002079, "volume": 6352759.1, "close_time": 1769752799999, "quote_volume": 13164.0846544, "trades": 242, "taker_buy_base": 2211336.8, "taker_buy_quote": 4584.5698503 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.002078, "high": 0.002078, "low": 0.002044, "close": 0.002057, "volume": 10344117.6, "close_time": 1769756399999, "quote_volume": 21289.0720146, "trades": 286, "taker_buy_base": 4500000.1, "taker_buy_quote": 9259.6740482 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.002062, "high": 0.002097, "low": 0.002062, "close": 0.002087, "volume": 17619676.4, "close_time": 1769759999999, "quote_volume": 36761.6156048, "trades": 442, "taker_buy_base": 9161836.8, "taker_buy_quote": 19108.7362793 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.002084, "high": 0.002086, "low": 0.002063, "close": 0.002073, "volume": 21650934.3, "close_time": 1769763599999, "quote_volume": 44988.7270137, "trades": 372, "taker_buy_base": 15480793.1, "taker_buy_quote": 32170.4335264 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.002074, "high": 0.002085, "low": 0.002057, "close": 0.002064, "volume": 12085075.6, "close_time": 1769767199999, "quote_volume": 25067.2142278, "trades": 295, "taker_buy_base": 7522311.4, "taker_buy_quote": 15621.2545507 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.002066, "high": 0.002075, "low": 0.002058, "close": 0.002075, "volume": 2893570.1, "close_time": 1769770799999, "quote_volume": 5973.3194346, "trades": 108, "taker_buy_base": 975536.8, "taker_buy_quote": 2016.7378498 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.002074, "high": 0.002108, "low": 0.002074, "close": 0.002097, "volume": 14941218.6, "close_time": 1769774399999, "quote_volume": 31238.8851662, "trades": 381, "taker_buy_base": 6245371.5, "taker_buy_quote": 13054.3344279 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.002101, "high": 0.002103, "low": 0.002074, "close": 0.002077, "volume": 10988270.9, "close_time": 1769777999999, "quote_volume": 22906.8700922, "trades": 242, "taker_buy_base": 3762343.9, "taker_buy_quote": 7841.9611235 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.002077, "high": 0.00208, "low": 0.002051, "close": 0.00206, "volume": 30140962.7, "close_time": 1769781599999, "quote_volume": 62211.0434499, "trades": 623, "taker_buy_base": 12411346.9, "taker_buy_quote": 25602.1179837 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.002064, "high": 0.002087, "low": 0.002055, "close": 0.00206, "volume": 17129448.6, "close_time": 1769785199999, "quote_volume": 35497.6163504, "trades": 468, "taker_buy_base": 8516969.1, "taker_buy_quote": 17659.3753914 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.002063, "high": 0.00208, "low": 0.002036, "close": 0.002069, "volume": 22183432.5, "close_time": 1769788799999, "quote_volume": 45792.93038, "trades": 527, "taker_buy_base": 10353119.9, "taker_buy_quote": 21338.124042 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.002066, "high": 0.002085, "low": 0.002052, "close": 0.002065, "volume": 23673438.7, "close_time": 1769792399999, "quote_volume": 48948.4310793, "trades": 606, "taker_buy_base": 13285484.5, "taker_buy_quote": 27456.5906902 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.002069, "high": 0.002091, "low": 0.002058, "close": 0.002069, "volume": 12584768.9, "close_time": 1769795999999, "quote_volume": 26102.768981, "trades": 339, "taker_buy_base": 8360946.7, "taker_buy_quote": 17345.3468726 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.00207, "high": 0.002099, "low": 0.002015, "close": 0.002091, "volume": 32780494.9, "close_time": 1769799599999, "quote_volume": 67420.3533115, "trades": 920, "taker_buy_base": 17440306.9, "taker_buy_quote": 35872.4867493 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.002095, "high": 0.002102, "low": 0.002081, "close": 0.002081, "volume": 16100853.0, "close_time": 1769803199999, "quote_volume": 33687.18681, "trades": 476, "taker_buy_base": 8152886.8, "taker_buy_quote": 17080.5320664 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.002077, "high": 0.002077, "low": 0.002034, "close": 0.00204, "volume": 29159341.2, "close_time": 1769806799999, "quote_volume": 59774.6980402, "trades": 696, "taker_buy_base": 12634286.6, "taker_buy_quote": 25889.5500097 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.002042, "high": 0.00206, "low": 0.002036, "close": 0.002048, "volume": 23885280.6, "close_time": 1769810399999, "quote_volume": 48859.7511352, "trades": 609, "taker_buy_base": 13874617.5, "taker_buy_quote": 28387.3817696 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.002049, "high": 0.002052, "low": 0.002027, "close": 0.002042, "volume": 14948391.3, "close_time": 1769813999999, "quote_volume": 30492.8300767, "trades": 384, "taker_buy_base": 8182125.2, "taker_buy_quote": 16676.1444215 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.002043, "high": 0.002048, "low": 0.002026, "close": 0.002045, "volume": 9423107.6, "close_time": 1769817599999, "quote_volume": 19180.4786825, "trades": 380, "taker_buy_base": 4550664.2, "taker_buy_quote": 9256.8914207 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.002045, "high": 0.002046, "low": 0.002031, "close": 0.002038, "volume": 11690275.9, "close_time": 1769821199999, "quote_volume": 23833.7102031, "trades": 326, "taker_buy_base": 3530908.7, "taker_buy_quote": 7199.9176773 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.002039, "high": 0.002056, "low": 0.002039, "close": 0.002053, "volume": 7820488.9, "close_time": 1769824799999, "quote_volume": 16044.3007669, "trades": 284, "taker_buy_base": 4676184.7, "taker_buy_quote": 9593.1508658 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.002053, "high": 0.002056, "low": 0.002037, "close": 0.00205, "volume": 10140911.1, "close_time": 1769828399999, "quote_volume": 20733.5405146, "trades": 375, "taker_buy_base": 6077034.1, "taker_buy_quote": 12428.0697975 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.002052, "high": 0.002053, "low": 0.002042, "close": 0.002042, "volume": 2735904.8, "close_time": 1769831999999, "quote_volume": 5607.095872, "trades": 191, "taker_buy_base": 979395.0, "taker_buy_quote": 2006.8715373 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.002042, "high": 0.002051, "low": 0.002034, "close": 0.002037, "volume": 6442971.9, "close_time": 1769835599999, "quote_volume": 13169.5201878, "trades": 291, "taker_buy_base": 3514950.5, "taker_buy_quote": 7187.1184876 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.002036, "high": 0.00205, "low": 0.002034, "close": 0.002048, "volume": 5732849.9, "close_time": 1769839199999, "quote_volume": 11716.0423738, "trades": 361, "taker_buy_base": 3844206.2, "taker_buy_quote": 7855.9698141 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.002048, "high": 0.00205, "low": 0.002011, "close": 0.002023, "volume": 17416311.6, "close_time": 1769842799999, "quote_volume": 35294.6072007, "trades": 718, "taker_buy_base": 8102707.4, "taker_buy_quote": 16410.8735744 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.002024, "high": 0.002026, "low": 0.001993, "close": 0.002009, "volume": 13476123.7, "close_time": 1769846399999, "quote_volume": 27012.0377019, "trades": 659, "taker_buy_base": 6647505.0, "taker_buy_quote": 13330.079695 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.002009, "high": 0.002012, "low": 0.001958, "close": 0.001974, "volume": 63147707.0, "close_time": 1769849999999, "quote_volume": 124710.7342401, "trades": 1709, "taker_buy_base": 22739445.5, "taker_buy_quote": 44917.8692544 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.001975, "high": 0.001994, "low": 0.001973, "close": 0.001979, "volume": 27905414.6, "close_time": 1769853599999, "quote_volume": 55378.6192861, "trades": 705, "taker_buy_base": 19034665.4, "taker_buy_quote": 37784.7677006 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.001979, "high": 0.001991, "low": 0.001973, "close": 0.001979, "volume": 5513937.3, "close_time": 1769857199999, "quote_volume": 10919.6334588, "trades": 268, "taker_buy_base": 1601574.7, "taker_buy_quote": 3173.6999718 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.00198, "high": 0.001981, "low": 0.001963, "close": 0.001967, "volume": 34172400.3, "close_time": 1769860799999, "quote_volume": 67366.3051795, "trades": 817, "taker_buy_base": 25090986.2, "taker_buy_quote": 49474.6848654 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.001966, "high": 0.001976, "low": 0.001959, "close": 0.001966, "volume": 10983458.1, "close_time": 1769864399999, "quote_volume": 21602.8016028, "trades": 475, "taker_buy_base": 4308140.3, "taker_buy_quote": 8470.252593 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.001967, "high": 0.001969, "low": 0.001943, "close": 0.00196, "volume": 24543581.2, "close_time": 1769867999999, "quote_volume": 47964.1792526, "trades": 810, "taker_buy_base": 11470010.1, "taker_buy_quote": 22410.3885577 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.00196, "high": 0.001965, "low": 0.001838, "close": 0.001875, "volume": 170042695.2, "close_time": 1769871599999, "quote_volume": 319590.6807371, "trades": 5638, "taker_buy_base": 80303740.8, "taker_buy_quote": 150794.9765747 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.001873, "high": 0.001901, "low": 0.001871, "close": 0.001874, "volume": 37411549.5, "close_time": 1769875199999, "quote_volume": 70431.8855259, "trades": 1250, "taker_buy_base": 13834693.8, "taker_buy_quote": 26073.6860436 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.001874, "high": 0.001905, "low": 0.001846, "close": 0.00185, "volume": 54799341.1, "close_time": 1769878799999, "quote_volume": 102528.4714545, "trades": 1914, "taker_buy_base": 31151462.9, "taker_buy_quote": 58243.593741 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.001852, "high": 0.001857, "low": 0.001743, "close": 0.001797, "volume": 162720539.1, "close_time": 1769882399999, "quote_volume": 292465.3721323, "trades": 5011, "taker_buy_base": 73295889.0, "taker_buy_quote": 131626.6874759 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.001798, "high": 0.001806, "low": 0.001655, "close": 0.00176, "volume": 205279770.6, "close_time": 1769885999999, "quote_volume": 356594.7361145, "trades": 5794, "taker_buy_base": 103943254.7, "taker_buy_quote": 180822.509916 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.00176, "high": 0.00185, "low": 0.001759, "close": 0.001838, "volume": 268705016.2, "close_time": 1769889599999, "quote_volume": 490202.6189938, "trades": 6614, "taker_buy_base": 138494079.0, "taker_buy_quote": 252680.9730918 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.001839, "high": 0.001871, "low": 0.001815, "close": 0.001834, "volume": 135276853.9, "close_time": 1769893199999, "quote_volume": 249958.5559744, "trades": 3006, "taker_buy_base": 72584187.8, "taker_buy_quote": 134140.2290605 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.001834, "high": 0.001865, "low": 0.00181, "close": 0.001853, "volume": 34877543.4, "close_time": 1769896799999, "quote_volume": 64119.1765216, "trades": 1104, "taker_buy_base": 15958562.8, "taker_buy_quote": 29297.7720185 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.001854, "high": 0.001856, "low": 0.001825, "close": 0.001834, "volume": 16119646.9, "close_time": 1769900399999, "quote_volume": 29640.1824469, "trades": 358, "taker_buy_base": 10783137.9, "taker_buy_quote": 19819.5744779 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.001835, "high": 0.001873, "low": 0.001835, "close": 0.001869, "volume": 32663769.3, "close_time": 1769903999999, "quote_volume": 60699.3046787, "trades": 934, "taker_buy_base": 20318302.9, "taker_buy_quote": 37783.19294 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.001871, "high": 0.001895, "low": 0.00187, "close": 0.001888, "volume": 14974537.1, "close_time": 1769907599999, "quote_volume": 28188.7465013, "trades": 376, "taker_buy_base": 6756316.1, "taker_buy_quote": 12722.6912193 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.001888, "high": 0.001891, "low": 0.001865, "close": 0.001891, "volume": 15793169.8, "close_time": 1769911199999, "quote_volume": 29651.8672399, "trades": 309, "taker_buy_base": 5761513.0, "taker_buy_quote": 10819.183781 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.001893, "high": 0.001906, "low": 0.001889, "close": 0.001898, "volume": 10254847.2, "close_time": 1769914799999, "quote_volume": 19450.5787894, "trades": 237, "taker_buy_base": 8283560.4, "taker_buy_quote": 15709.0180182 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.0019, "high": 0.001902, "low": 0.001889, "close": 0.001898, "volume": 5366410.4, "close_time": 1769918399999, "quote_volume": 10174.59164, "trades": 148, "taker_buy_base": 2040877.8, "taker_buy_quote": 3872.1101993 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.001898, "high": 0.001901, "low": 0.001887, "close": 0.001895, "volume": 2843619.9, "close_time": 1769921999999, "quote_volume": 5389.1496469, "trades": 135, "taker_buy_base": 648671.4, "taker_buy_quote": 1229.229071 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.001895, "high": 0.001897, "low": 0.001884, "close": 0.001891, "volume": 13066695.2, "close_time": 1769925599999, "quote_volume": 24708.7372881, "trades": 263, "taker_buy_base": 9426369.0, "taker_buy_quote": 17824.627135 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.001892, "high": 0.001908, "low": 0.001879, "close": 0.001884, "volume": 15744657.6, "close_time": 1769929199999, "quote_volume": 29868.225467, "trades": 319, "taker_buy_base": 7716621.4, "taker_buy_quote": 14659.9830389 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.001885, "high": 0.001895, "low": 0.00187, "close": 0.001879, "volume": 10704778.5, "close_time": 1769932799999, "quote_volume": 20109.7477544, "trades": 311, "taker_buy_base": 2760465.9, "taker_buy_quote": 5190.2926487 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.00188, "high": 0.001887, "low": 0.001868, "close": 0.00188, "volume": 29020447.9, "close_time": 1769936399999, "quote_volume": 54517.9978435, "trades": 479, "taker_buy_base": 11843703.6, "taker_buy_quote": 22263.0900591 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.00188, "high": 0.001893, "low": 0.001868, "close": 0.001892, "volume": 12182264.9, "close_time": 1769939999999, "quote_volume": 22891.6658843, "trades": 237, "taker_buy_base": 7176951.4, "taker_buy_quote": 13485.2284282 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.001892, "high": 0.001901, "low": 0.001844, "close": 0.001844, "volume": 46384096.6, "close_time": 1769943599999, "quote_volume": 87043.8591475, "trades": 682, "taker_buy_base": 14115525.9, "taker_buy_quote": 26431.1984795 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.001848, "high": 0.001871, "low": 0.001847, "close": 0.001862, "volume": 10403939.2, "close_time": 1769947199999, "quote_volume": 19292.7698711, "trades": 340, "taker_buy_base": 5332293.9, "taker_buy_quote": 9891.3246175 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.001862, "high": 0.001862, "low": 0.001843, "close": 0.001853, "volume": 12444321.4, "close_time": 1769950799999, "quote_volume": 23049.4522944, "trades": 269, "taker_buy_base": 6133714.0, "taker_buy_quote": 11355.2166112 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.001853, "high": 0.001865, "low": 0.001845, "close": 0.001848, "volume": 9552271.5, "close_time": 1769954399999, "quote_volume": 17740.0964264, "trades": 291, "taker_buy_base": 3191649.1, "taker_buy_quote": 5928.4312532 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.001847, "high": 0.001859, "low": 0.001819, "close": 0.001842, "volume": 38639509.6, "close_time": 1769957999999, "quote_volume": 71158.7669311, "trades": 785, "taker_buy_base": 16226479.2, "taker_buy_quote": 29873.8275817 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.001841, "high": 0.001841, "low": 0.001779, "close": 0.001803, "volume": 53536323.8, "close_time": 1769961599999, "quote_volume": 96465.2160687, "trades": 1045, "taker_buy_base": 27002112.1, "taker_buy_quote": 48749.9881088 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.001802, "high": 0.001818, "low": 0.001784, "close": 0.001799, "volume": 67731356.2, "close_time": 1769965199999, "quote_volume": 122142.9044282, "trades": 1156, "taker_buy_base": 44979832.6, "taker_buy_quote": 81169.7810306 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.001799, "high": 0.001813, "low": 0.001798, "close": 0.00181, "volume": 33402672.9, "close_time": 1769968799999, "quote_volume": 60360.4856143, "trades": 615, "taker_buy_base": 10170238.9, "taker_buy_quote": 18372.2842544 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.001813, "high": 0.001857, "low": 0.001813, "close": 0.001831, "volume": 60269942.8, "close_time": 1769972399999, "quote_volume": 110483.3990334, "trades": 1021, "taker_buy_base": 19598820.3, "taker_buy_quote": 35933.840035 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.001834, "high": 0.001834, "low": 0.001809, "close": 0.001816, "volume": 15282121.9, "close_time": 1769975999999, "quote_volume": 27800.6795026, "trades": 345, "taker_buy_base": 5998492.6, "taker_buy_quote": 10919.3722856 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.001815, "high": 0.00184, "low": 0.001801, "close": 0.001818, "volume": 21334707.8, "close_time": 1769979599999, "quote_volume": 38811.3157132, "trades": 408, "taker_buy_base": 10567654.3, "taker_buy_quote": 19203.9006361 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.001818, "high": 0.001818, "low": 0.001791, "close": 0.001796, "volume": 16767662.1, "close_time": 1769983199999, "quote_volume": 30201.5803531, "trades": 591, "taker_buy_base": 7306686.9, "taker_buy_quote": 13162.2488021 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0018, "high": 0.001823, "low": 0.001793, "close": 0.001805, "volume": 12820289.9, "close_time": 1769986799999, "quote_volume": 23169.7523758, "trades": 281, "taker_buy_base": 8794552.7, "taker_buy_quote": 15884.0728808 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.001802, "high": 0.001812, "low": 0.001747, "close": 0.00178, "volume": 92920248.7, "close_time": 1769990399999, "quote_volume": 165841.3190058, "trades": 1892, "taker_buy_base": 54392086.4, "taker_buy_quote": 97028.118014 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.001783, "high": 0.001826, "low": 0.001765, "close": 0.001815, "volume": 32727727.8, "close_time": 1769993999999, "quote_volume": 59058.1504613, "trades": 975, "taker_buy_base": 13542944.8, "taker_buy_quote": 24445.3380942 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.001814, "high": 0.001836, "low": 0.001783, "close": 0.001813, "volume": 35131976.8, "close_time": 1769997599999, "quote_volume": 63730.956382, "trades": 1413, "taker_buy_base": 13443426.0, "taker_buy_quote": 24337.6939655 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.001814, "high": 0.001822, "low": 0.00179, "close": 0.001797, "volume": 12078244.4, "close_time": 1770001199999, "quote_volume": 21821.9097947, "trades": 755, "taker_buy_base": 6107643.9, "taker_buy_quote": 11037.6814242 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.001798, "high": 0.001812, "low": 0.001726, "close": 0.001806, "volume": 67673465.9, "close_time": 1770004799999, "quote_volume": 119195.0835724, "trades": 2391, "taker_buy_base": 31513692.3, "taker_buy_quote": 55544.5183368 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.001808, "high": 0.001835, "low": 0.001778, "close": 0.0018, "volume": 21890974.7, "close_time": 1770008399999, "quote_volume": 39627.5240692, "trades": 985, "taker_buy_base": 9542473.3, "taker_buy_quote": 17265.586879 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.001799, "high": 0.0018, "low": 0.001756, "close": 0.001777, "volume": 32977894.4, "close_time": 1770011999999, "quote_volume": 58628.7281434, "trades": 1201, "taker_buy_base": 13867910.0, "taker_buy_quote": 24623.9760753 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.001776, "high": 0.001837, "low": 0.001755, "close": 0.001816, "volume": 80565980.9, "close_time": 1770015599999, "quote_volume": 144647.978699, "trades": 2419, "taker_buy_base": 40108463.4, "taker_buy_quote": 72057.8375181 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.001816, "high": 0.001828, "low": 0.001805, "close": 0.001807, "volume": 20036075.9, "close_time": 1770019199999, "quote_volume": 36395.1097644, "trades": 931, "taker_buy_base": 6448482.9, "taker_buy_quote": 11713.4835818 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.001808, "high": 0.001828, "low": 0.001806, "close": 0.00182, "volume": 20300225.9, "close_time": 1770022799999, "quote_volume": 36898.4040769, "trades": 803, "taker_buy_base": 9642308.0, "taker_buy_quote": 17529.393364 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.001821, "high": 0.001847, "low": 0.00181, "close": 0.001835, "volume": 35559410.5, "close_time": 1770026399999, "quote_volume": 65108.2127255, "trades": 1335, "taker_buy_base": 17752613.3, "taker_buy_quote": 32474.7251423 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.001836, "high": 0.001845, "low": 0.00183, "close": 0.001843, "volume": 18983608.9, "close_time": 1770029999999, "quote_volume": 34868.9436307, "trades": 614, "taker_buy_base": 7140264.4, "taker_buy_quote": 13115.2218527 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.001844, "high": 0.001845, "low": 0.001826, "close": 0.001826, "volume": 17151534.9, "close_time": 1770033599999, "quote_volume": 31444.7271503, "trades": 538, "taker_buy_base": 8126746.4, "taker_buy_quote": 14903.7625408 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.001827, "high": 0.001865, "low": 0.001827, "close": 0.001862, "volume": 18179065.2, "close_time": 1770037199999, "quote_volume": 33581.3735381, "trades": 641, "taker_buy_base": 10599967.0, "taker_buy_quote": 19563.8944281 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.001863, "high": 0.001885, "low": 0.001852, "close": 0.00188, "volume": 27261676.7, "close_time": 1770040799999, "quote_volume": 50885.017153, "trades": 1094, "taker_buy_base": 10053672.3, "taker_buy_quote": 18778.7364157 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.001879, "high": 0.001921, "low": 0.001867, "close": 0.001906, "volume": 56238157.6, "close_time": 1770044399999, "quote_volume": 106678.7901619, "trades": 1765, "taker_buy_base": 22009085.7, "taker_buy_quote": 41727.1921807 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.001908, "high": 0.001945, "low": 0.001901, "close": 0.001925, "volume": 43798598.2, "close_time": 1770047999999, "quote_volume": 84151.862247, "trades": 1450, "taker_buy_base": 17005919.1, "taker_buy_quote": 32711.3903634 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.001924, "high": 0.00196, "low": 0.001921, "close": 0.001931, "volume": 48566725.6, "close_time": 1770051599999, "quote_volume": 94388.3208017, "trades": 1252, "taker_buy_base": 21767937.8, "taker_buy_quote": 42400.7367273 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.001932, "high": 0.001956, "low": 0.001921, "close": 0.001926, "volume": 51919317.0, "close_time": 1770055199999, "quote_volume": 100397.5721746, "trades": 1092, "taker_buy_base": 23743438.2, "taker_buy_quote": 45933.9966732 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.001926, "high": 0.00195, "low": 0.001915, "close": 0.001936, "volume": 33028529.8, "close_time": 1770058799999, "quote_volume": 63743.1127948, "trades": 894, "taker_buy_base": 16541263.0, "taker_buy_quote": 31953.5258991 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.001935, "high": 0.001935, "low": 0.001914, "close": 0.001914, "volume": 14727703.3, "close_time": 1770062399999, "quote_volume": 28328.3987144, "trades": 576, "taker_buy_base": 6234653.4, "taker_buy_quote": 12000.1357034 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.001914, "high": 0.00192, "low": 0.001898, "close": 0.0019, "volume": 15852317.9, "close_time": 1770065999999, "quote_volume": 30231.4555531, "trades": 559, "taker_buy_base": 8627244.3, "taker_buy_quote": 16460.3661461 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.001901, "high": 0.001964, "low": 0.001901, "close": 0.001956, "volume": 104052963.2, "close_time": 1770069599999, "quote_volume": 201939.3558415, "trades": 2786, "taker_buy_base": 65696921.2, "taker_buy_quote": 127486.3364385 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.001957, "high": 0.001988, "low": 0.001954, "close": 0.001973, "volume": 60171731.0, "close_time": 1770073199999, "quote_volume": 118914.6201265, "trades": 1330, "taker_buy_base": 30131339.1, "taker_buy_quote": 59545.9424873 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.001976, "high": 0.001992, "low": 0.001966, "close": 0.001977, "volume": 26806722.7, "close_time": 1770076799999, "quote_volume": 53021.5051668, "trades": 742, "taker_buy_base": 14336432.3, "taker_buy_quote": 28378.0650211 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.001977, "high": 0.001979, "low": 0.001958, "close": 0.001965, "volume": 19625878.9, "close_time": 1770080399999, "quote_volume": 38577.7041838, "trades": 571, "taker_buy_base": 9965982.6, "taker_buy_quote": 19589.6122307 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.001964, "high": 0.001975, "low": 0.001949, "close": 0.001954, "volume": 57817550.9, "close_time": 1770083999999, "quote_volume": 113444.5015375, "trades": 1317, "taker_buy_base": 32894569.2, "taker_buy_quote": 64569.1686515 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.001953, "high": 0.001953, "low": 0.001911, "close": 0.001913, "volume": 22915433.4, "close_time": 1770087599999, "quote_volume": 44269.8320876, "trades": 598, "taker_buy_base": 7823699.2, "taker_buy_quote": 15097.1010526 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.001912, "high": 0.001941, "low": 0.001904, "close": 0.001939, "volume": 16789252.9, "close_time": 1770091199999, "quote_volume": 32218.0676728, "trades": 648, "taker_buy_base": 7046246.9, "taker_buy_quote": 13529.4166358 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.001939, "high": 0.001956, "low": 0.001926, "close": 0.001948, "volume": 30847680.8, "close_time": 1770094799999, "quote_volume": 59867.8607664, "trades": 524, "taker_buy_base": 15574753.8, "taker_buy_quote": 30226.698663 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.00195, "high": 0.00195, "low": 0.00193, "close": 0.00193, "volume": 5051338.8, "close_time": 1770098399999, "quote_volume": 9796.5427444, "trades": 291, "taker_buy_base": 2226726.8, "taker_buy_quote": 4319.7863793 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.001931, "high": 0.001969, "low": 0.001917, "close": 0.001961, "volume": 44681174.5, "close_time": 1770101999999, "quote_volume": 86876.8725005, "trades": 1006, "taker_buy_base": 26709505.7, "taker_buy_quote": 51897.3623554 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.00196, "high": 0.001969, "low": 0.00195, "close": 0.001953, "volume": 19287882.7, "close_time": 1770105599999, "quote_volume": 37770.0824366, "trades": 595, "taker_buy_base": 10345777.1, "taker_buy_quote": 20258.2861378 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.001954, "high": 0.001964, "low": 0.001941, "close": 0.001942, "volume": 12652231.1, "close_time": 1770109199999, "quote_volume": 24681.6396552, "trades": 441, "taker_buy_base": 5472748.9, "taker_buy_quote": 10677.3712782 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.001942, "high": 0.001948, "low": 0.001905, "close": 0.001923, "volume": 27993938.4, "close_time": 1770112799999, "quote_volume": 53832.9668437, "trades": 963, "taker_buy_base": 14189025.9, "taker_buy_quote": 27260.4039 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.001923, "high": 0.001932, "low": 0.001911, "close": 0.001916, "volume": 8621471.7, "close_time": 1770116399999, "quote_volume": 16580.8914477, "trades": 317, "taker_buy_base": 4884950.6, "taker_buy_quote": 9405.2607259 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.001914, "high": 0.001923, "low": 0.001913, "close": 0.001914, "volume": 8965912.0, "close_time": 1770119999999, "quote_volume": 17200.6261282, "trades": 331, "taker_buy_base": 4785754.2, "taker_buy_quote": 9183.6415732 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.001916, "high": 0.001939, "low": 0.00191, "close": 0.001934, "volume": 14040915.6, "close_time": 1770123599999, "quote_volume": 27043.6165157, "trades": 491, "taker_buy_base": 6681214.9, "taker_buy_quote": 12872.6859249 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.001933, "high": 0.001938, "low": 0.001922, "close": 0.001927, "volume": 16958272.3, "close_time": 1770127199999, "quote_volume": 32703.9505121, "trades": 385, "taker_buy_base": 7722242.2, "taker_buy_quote": 14894.208854 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.001928, "high": 0.001932, "low": 0.001889, "close": 0.001889, "volume": 28504009.6, "close_time": 1770130799999, "quote_volume": 54440.1426617, "trades": 1081, "taker_buy_base": 10174044.0, "taker_buy_quote": 19433.7200488 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.001891, "high": 0.001939, "low": 0.001884, "close": 0.001911, "volume": 86746725.8, "close_time": 1770134399999, "quote_volume": 166410.5096345, "trades": 2415, "taker_buy_base": 34752958.7, "taker_buy_quote": 66674.5412249 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.00191, "high": 0.00191, "low": 0.001868, "close": 0.001875, "volume": 62907197.0, "close_time": 1770137999999, "quote_volume": 118437.6093095, "trades": 1756, "taker_buy_base": 33470389.5, "taker_buy_quote": 63023.4024303 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.001876, "high": 0.001879, "low": 0.001828, "close": 0.001828, "volume": 55316700.2, "close_time": 1770141599999, "quote_volume": 102278.8858827, "trades": 1553, "taker_buy_base": 28495317.7, "taker_buy_quote": 52725.2743828 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.00183, "high": 0.001843, "low": 0.001792, "close": 0.001794, "volume": 71916512.9, "close_time": 1770145199999, "quote_volume": 130989.3237048, "trades": 1843, "taker_buy_base": 31486304.5, "taker_buy_quote": 57245.4491241 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.001793, "high": 0.001887, "low": 0.001793, "close": 0.001874, "volume": 67234635.2, "close_time": 1770148799999, "quote_volume": 124746.168917, "trades": 1908, "taker_buy_base": 34333832.3, "taker_buy_quote": 63768.7364148 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.001873, "high": 0.001955, "low": 0.001857, "close": 0.001934, "volume": 65517357.1, "close_time": 1770152399999, "quote_volume": 125601.7979693, "trades": 2199, "taker_buy_base": 36651601.6, "taker_buy_quote": 70199.6930499 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.001933, "high": 0.001961, "low": 0.001905, "close": 0.001907, "volume": 42591589.1, "close_time": 1770155999999, "quote_volume": 82545.3427707, "trades": 1049, "taker_buy_base": 27095003.3, "taker_buy_quote": 52525.078478 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.001908, "high": 0.001908, "low": 0.001873, "close": 0.001876, "volume": 24280254.4, "close_time": 1770159599999, "quote_volume": 45822.9015187, "trades": 555, "taker_buy_base": 7368256.1, "taker_buy_quote": 13913.6802874 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.001875, "high": 0.001877, "low": 0.001851, "close": 0.001866, "volume": 23001548.5, "close_time": 1770163199999, "quote_volume": 42896.9052291, "trades": 784, "taker_buy_base": 10270855.3, "taker_buy_quote": 19164.2417368 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.001865, "high": 0.001886, "low": 0.00186, "close": 0.001872, "volume": 5181049.0, "close_time": 1770166799999, "quote_volume": 9707.4076521, "trades": 281, "taker_buy_base": 2642140.6, "taker_buy_quote": 4947.2132428 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.001873, "high": 0.001897, "low": 0.001873, "close": 0.001885, "volume": 23029527.3, "close_time": 1770170399999, "quote_volume": 43532.1119337, "trades": 802, "taker_buy_base": 10912099.9, "taker_buy_quote": 20645.2207491 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.001884, "high": 0.00189, "low": 0.001867, "close": 0.001872, "volume": 8375137.0, "close_time": 1770173999999, "quote_volume": 15754.3251224, "trades": 370, "taker_buy_base": 4820742.1, "taker_buy_quote": 9076.8578006 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.001873, "high": 0.001899, "low": 0.001871, "close": 0.001892, "volume": 20043161.9, "close_time": 1770177599999, "quote_volume": 37892.7638138, "trades": 585, "taker_buy_base": 13102519.0, "taker_buy_quote": 24777.2469537 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.001891, "high": 0.001893, "low": 0.001879, "close": 0.00188, "volume": 6948991.5, "close_time": 1770181199999, "quote_volume": 13105.7126807, "trades": 282, "taker_buy_base": 1750668.6, "taker_buy_quote": 3299.0301931 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.00188, "high": 0.001886, "low": 0.001854, "close": 0.001863, "volume": 33484535.5, "close_time": 1770184799999, "quote_volume": 62498.2338882, "trades": 690, "taker_buy_base": 10966582.7, "taker_buy_quote": 20485.0209623 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.001864, "high": 0.001873, "low": 0.00186, "close": 0.001866, "volume": 7744584.7, "close_time": 1770188399999, "quote_volume": 14457.577169, "trades": 401, "taker_buy_base": 3702916.5, "taker_buy_quote": 6912.2561591 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.001866, "high": 0.001886, "low": 0.001859, "close": 0.001877, "volume": 16530591.5, "close_time": 1770191999999, "quote_volume": 30969.480205, "trades": 737, "taker_buy_base": 9539233.2, "taker_buy_quote": 17867.1970992 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.001877, "high": 0.001877, "low": 0.001858, "close": 0.001868, "volume": 9850824.3, "close_time": 1770195599999, "quote_volume": 18376.4843479, "trades": 518, "taker_buy_base": 3577315.8, "taker_buy_quote": 6681.8474089 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.00187, "high": 0.001872, "low": 0.00185, "close": 0.001858, "volume": 5529177.9, "close_time": 1770199199999, "quote_volume": 10280.4866593, "trades": 313, "taker_buy_base": 2872779.6, "taker_buy_quote": 5337.961108 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.001858, "high": 0.001864, "low": 0.001856, "close": 0.001858, "volume": 5202597.6, "close_time": 1770202799999, "quote_volume": 9680.3511774, "trades": 263, "taker_buy_base": 2765576.5, "taker_buy_quote": 5147.5821114 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.001857, "high": 0.001858, "low": 0.001831, "close": 0.00185, "volume": 25748238.2, "close_time": 1770206399999, "quote_volume": 47485.620502, "trades": 960, "taker_buy_base": 12300891.3, "taker_buy_quote": 22695.2504947 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.001852, "high": 0.001857, "low": 0.001843, "close": 0.001856, "volume": 6304469.1, "close_time": 1770209999999, "quote_volume": 11661.5653335, "trades": 307, "taker_buy_base": 2509875.7, "taker_buy_quote": 4641.5219127 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.001854, "high": 0.001856, "low": 0.001818, "close": 0.001819, "volume": 11675983.6, "close_time": 1770213599999, "quote_volume": 21397.6300502, "trades": 606, "taker_buy_base": 5311132.3, "taker_buy_quote": 9728.6702422 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.001818, "high": 0.00184, "low": 0.001801, "close": 0.001802, "volume": 28571605.3, "close_time": 1770217199999, "quote_volume": 52017.8486793, "trades": 1416, "taker_buy_base": 12045951.0, "taker_buy_quote": 21919.9068655 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.001802, "high": 0.001828, "low": 0.001781, "close": 0.001802, "volume": 42102928.5, "close_time": 1770220799999, "quote_volume": 76003.4379272, "trades": 2117, "taker_buy_base": 23373881.3, "taker_buy_quote": 42186.7559983 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.001801, "high": 0.001814, "low": 0.001771, "close": 0.001794, "volume": 55635933.0, "close_time": 1770224399999, "quote_volume": 99486.8489939, "trades": 2182, "taker_buy_base": 28701773.7, "taker_buy_quote": 51296.1183785 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.001793, "high": 0.001806, "low": 0.001764, "close": 0.001792, "volume": 35518345.3, "close_time": 1770227999999, "quote_volume": 63334.4603161, "trades": 1327, "taker_buy_base": 19140848.0, "taker_buy_quote": 34140.0828514 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.001791, "high": 0.001836, "low": 0.001769, "close": 0.001809, "volume": 47102505.8, "close_time": 1770231599999, "quote_volume": 84915.8613912, "trades": 1698, "taker_buy_base": 25175493.7, "taker_buy_quote": 45372.1205158 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.001811, "high": 0.001843, "low": 0.001795, "close": 0.001842, "volume": 28523979.4, "close_time": 1770235199999, "quote_volume": 51933.3413971, "trades": 1185, "taker_buy_base": 16050235.4, "taker_buy_quote": 29241.4886712 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.00184, "high": 0.00185, "low": 0.001818, "close": 0.001822, "volume": 11880701.1, "close_time": 1770238799999, "quote_volume": 21769.0155895, "trades": 548, "taker_buy_base": 6775931.1, "taker_buy_quote": 12418.682619 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.001824, "high": 0.001828, "low": 0.001792, "close": 0.001807, "volume": 9601295.5, "close_time": 1770242399999, "quote_volume": 17378.7481532, "trades": 532, "taker_buy_base": 3789878.6, "taker_buy_quote": 6858.8614836 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.001806, "high": 0.001832, "low": 0.001775, "close": 0.001786, "volume": 47719186.5, "close_time": 1770245999999, "quote_volume": 86401.7882662, "trades": 1170, "taker_buy_base": 26785030.1, "taker_buy_quote": 48669.1063103 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.001785, "high": 0.001818, "low": 0.001783, "close": 0.001802, "volume": 29184514.7, "close_time": 1770249599999, "quote_volume": 52661.3430768, "trades": 1452, "taker_buy_base": 12149053.9, "taker_buy_quote": 21922.0164879 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.001803, "high": 0.001808, "low": 0.001794, "close": 0.001801, "volume": 12927537.9, "close_time": 1770253199999, "quote_volume": 23289.3631804, "trades": 823, "taker_buy_base": 4813921.1, "taker_buy_quote": 8676.8804142 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.001801, "high": 0.001822, "low": 0.001785, "close": 0.001796, "volume": 24669713.2, "close_time": 1770256799999, "quote_volume": 44533.9316628, "trades": 1374, "taker_buy_base": 8045464.1, "taker_buy_quote": 14507.4173991 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.001796, "high": 0.001808, "low": 0.001777, "close": 0.001779, "volume": 34809689.9, "close_time": 1770260399999, "quote_volume": 62424.2058869, "trades": 1485, "taker_buy_base": 17294008.5, "taker_buy_quote": 31031.5288039 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.001779, "high": 0.001791, "low": 0.00177, "close": 0.001775, "volume": 18376819.8, "close_time": 1770263999999, "quote_volume": 32703.5660777, "trades": 1063, "taker_buy_base": 11864650.0, "taker_buy_quote": 21113.2012168 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.001775, "high": 0.001787, "low": 0.001764, "close": 0.001775, "volume": 14745520.7, "close_time": 1770267599999, "quote_volume": 26145.0668465, "trades": 999, "taker_buy_base": 8000595.0, "taker_buy_quote": 14193.4322018 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.001774, "high": 0.001788, "low": 0.001752, "close": 0.001769, "volume": 43635433.8, "close_time": 1770271199999, "quote_volume": 77184.9980053, "trades": 1673, "taker_buy_base": 16480991.3, "taker_buy_quote": 29197.0388897 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.001769, "high": 0.001771, "low": 0.001746, "close": 0.001753, "volume": 37850118.1, "close_time": 1770274799999, "quote_volume": 66505.6399061, "trades": 1080, "taker_buy_base": 18456800.5, "taker_buy_quote": 32471.9465704 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.001752, "high": 0.001778, "low": 0.00175, "close": 0.001752, "volume": 42416270.1, "close_time": 1770278399999, "quote_volume": 74700.625199, "trades": 938, "taker_buy_base": 19962406.1, "taker_buy_quote": 35230.695553 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.001753, "high": 0.001776, "low": 0.001753, "close": 0.001762, "volume": 13600283.5, "close_time": 1770281999999, "quote_volume": 23992.2000929, "trades": 477, "taker_buy_base": 4423645.2, "taker_buy_quote": 7811.8103301 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.001764, "high": 0.001787, "low": 0.001764, "close": 0.001767, "volume": 25945522.2, "close_time": 1770285599999, "quote_volume": 46096.0216037, "trades": 778, "taker_buy_base": 17747282.6, "taker_buy_quote": 31534.8587732 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.001767, "high": 0.00177, "low": 0.001722, "close": 0.001729, "volume": 38518649.4, "close_time": 1770289199999, "quote_volume": 67111.586281, "trades": 1223, "taker_buy_base": 13507804.1, "taker_buy_quote": 23525.9297726 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.00173, "high": 0.00174, "low": 0.001691, "close": 0.001711, "volume": 53630411.2, "close_time": 1770292799999, "quote_volume": 91846.9074303, "trades": 2281, "taker_buy_base": 25664148.5, "taker_buy_quote": 43974.5342867 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.001712, "high": 0.001718, "low": 0.001684, "close": 0.001694, "volume": 59046234.0, "close_time": 1770296399999, "quote_volume": 100509.4043074, "trades": 1615, "taker_buy_base": 34497025.6, "taker_buy_quote": 58773.3645795 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.001694, "high": 0.001707, "low": 0.001679, "close": 0.001685, "volume": 60938306.6, "close_time": 1770299999999, "quote_volume": 102993.4331917, "trades": 1487, "taker_buy_base": 29025270.3, "taker_buy_quote": 49117.8186107 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.001684, "high": 0.001727, "low": 0.001684, "close": 0.001691, "volume": 63465201.0, "close_time": 1770303599999, "quote_volume": 108103.1500762, "trades": 1773, "taker_buy_base": 30707437.1, "taker_buy_quote": 52364.4878123 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.001691, "high": 0.001697, "low": 0.001588, "close": 0.001631, "volume": 210067927.0, "close_time": 1770307199999, "quote_volume": 343467.3930458, "trades": 5573, "taker_buy_base": 96984609.9, "taker_buy_quote": 158929.9384267 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.001633, "high": 0.001655, "low": 0.00161, "close": 0.001639, "volume": 81019824.0, "close_time": 1770310799999, "quote_volume": 132370.1775769, "trades": 2696, "taker_buy_base": 44264522.4, "taker_buy_quote": 72364.1331679 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.001639, "high": 0.001648, "low": 0.001576, "close": 0.001593, "volume": 85955770.9, "close_time": 1770314399999, "quote_volume": 138447.8190361, "trades": 2674, "taker_buy_base": 41218195.3, "taker_buy_quote": 66298.284796 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.001594, "high": 0.001607, "low": 0.001559, "close": 0.00159, "volume": 47749328.3, "close_time": 1770317999999, "quote_volume": 75383.9708826, "trades": 1891, "taker_buy_base": 18369697.1, "taker_buy_quote": 29029.6632653 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.001589, "high": 0.001592, "low": 0.001562, "close": 0.001572, "volume": 33801865.8, "close_time": 1770321599999, "quote_volume": 53335.6682314, "trades": 1405, "taker_buy_base": 16676705.0, "taker_buy_quote": 26327.2408059 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.001573, "high": 0.001588, "low": 0.001496, "close": 0.001544, "volume": 135890338.6, "close_time": 1770325199999, "quote_volume": 208764.5965421, "trades": 3829, "taker_buy_base": 64463217.0, "taker_buy_quote": 99179.7808851 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.001543, "high": 0.001584, "low": 0.001518, "close": 0.001526, "volume": 88122262.1, "close_time": 1770328799999, "quote_volume": 136667.8347837, "trades": 2889, "taker_buy_base": 34198662.8, "taker_buy_quote": 53002.9991952 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.001527, "high": 0.001564, "low": 0.001507, "close": 0.001558, "volume": 55220508.6, "close_time": 1770332399999, "quote_volume": 85042.3011609, "trades": 1510, "taker_buy_base": 28813479.5, "taker_buy_quote": 44420.8408383 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.001557, "high": 0.001595, "low": 0.001528, "close": 0.001535, "volume": 66021164.7, "close_time": 1770335999999, "quote_volume": 103104.9958918, "trades": 1817, "taker_buy_base": 35465057.1, "taker_buy_quote": 55380.735037 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.001536, "high": 0.001578, "low": 0.001368, "close": 0.001559, "volume": 543157435.5, "close_time": 1770339599999, "quote_volume": 785360.1256146, "trades": 11411, "taker_buy_base": 270674121.0, "taker_buy_quote": 391327.6403253 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.001561, "high": 0.001589, "low": 0.001549, "close": 0.001585, "volume": 69132424.8, "close_time": 1770343199999, "quote_volume": 108612.1561077, "trades": 2088, "taker_buy_base": 34270869.0, "taker_buy_quote": 53828.0628689 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.001584, "high": 0.001599, "low": 0.001545, "close": 0.001559, "volume": 30843988.9, "close_time": 1770346799999, "quote_volume": 48295.9554093, "trades": 966, "taker_buy_base": 14156343.2, "taker_buy_quote": 22166.141319 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.001559, "high": 0.00157, "low": 0.001542, "close": 0.001554, "volume": 20456847.9, "close_time": 1770350399999, "quote_volume": 31764.1922539, "trades": 729, "taker_buy_base": 7318760.0, "taker_buy_quote": 11372.7419002 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.001555, "high": 0.001576, "low": 0.001549, "close": 0.00157, "volume": 17467063.9, "close_time": 1770353999999, "quote_volume": 27311.0675921, "trades": 592, "taker_buy_base": 7466699.3, "taker_buy_quote": 11686.6815109 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.001568, "high": 0.001619, "low": 0.001568, "close": 0.001614, "volume": 26784515.1, "close_time": 1770357599999, "quote_volume": 42562.0682038, "trades": 759, "taker_buy_base": 17682718.5, "taker_buy_quote": 28072.9020202 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.001617, "high": 0.001627, "low": 0.001585, "close": 0.001587, "volume": 31021565.6, "close_time": 1770361199999, "quote_volume": 49759.4814432, "trades": 784, "taker_buy_base": 11937894.8, "taker_buy_quote": 19155.8147826 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.001588, "high": 0.001591, "low": 0.001567, "close": 0.001578, "volume": 24724324.4, "close_time": 1770364799999, "quote_volume": 39080.989112, "trades": 681, "taker_buy_base": 10630649.8, "taker_buy_quote": 16793.2076784 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.001581, "high": 0.001591, "low": 0.001559, "close": 0.001567, "volume": 32209331.5, "close_time": 1770368399999, "quote_volume": 50572.3868737, "trades": 893, "taker_buy_base": 14911680.1, "taker_buy_quote": 23421.1545729 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.001568, "high": 0.001613, "low": 0.001563, "close": 0.001605, "volume": 51010223.4, "close_time": 1770371999999, "quote_volume": 81252.7006642, "trades": 1061, "taker_buy_base": 24107913.0, "taker_buy_quote": 38452.0052118 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.001604, "high": 0.00163, "low": 0.001597, "close": 0.001628, "volume": 31723182.4, "close_time": 1770375599999, "quote_volume": 51312.6628195, "trades": 801, "taker_buy_base": 18411189.3, "taker_buy_quote": 29809.3533764 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.001627, "high": 0.001638, "low": 0.001625, "close": 0.001633, "volume": 19141261.5, "close_time": 1770379199999, "quote_volume": 31246.0704604, "trades": 549, "taker_buy_base": 10001729.0, "taker_buy_quote": 16331.0795922 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.001633, "high": 0.001633, "low": 0.00162, "close": 0.001626, "volume": 20945263.5, "close_time": 1770382799999, "quote_volume": 34044.6319501, "trades": 440, "taker_buy_base": 8368875.5, "taker_buy_quote": 13611.232532 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.001628, "high": 0.001691, "low": 0.001626, "close": 0.00168, "volume": 66052714.6, "close_time": 1770386399999, "quote_volume": 110173.4710261, "trades": 1675, "taker_buy_base": 37749174.9, "taker_buy_quote": 62972.3039222 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.00168, "high": 0.001711, "low": 0.001665, "close": 0.001694, "volume": 97003612.3, "close_time": 1770389999999, "quote_volume": 163696.0699325, "trades": 2247, "taker_buy_base": 52181251.6, "taker_buy_quote": 88151.3904264 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.001694, "high": 0.001723, "low": 0.001681, "close": 0.001718, "volume": 45509412.6, "close_time": 1770393599999, "quote_volume": 77373.6788073, "trades": 1537, "taker_buy_base": 23843495.4, "taker_buy_quote": 40517.422588 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.001719, "high": 0.001755, "low": 0.001712, "close": 0.001747, "volume": 42228194.6, "close_time": 1770397199999, "quote_volume": 73525.532813, "trades": 1173, "taker_buy_base": 22974037.3, "taker_buy_quote": 40015.2380293 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.001747, "high": 0.001776, "low": 0.00174, "close": 0.001747, "volume": 39555175.2, "close_time": 1770400799999, "quote_volume": 69472.8214729, "trades": 1165, "taker_buy_base": 18619101.0, "taker_buy_quote": 32699.2330493 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.001746, "high": 0.001747, "low": 0.001714, "close": 0.001718, "volume": 46214265.8, "close_time": 1770404399999, "quote_volume": 79732.9913507, "trades": 1105, "taker_buy_base": 20532271.5, "taker_buy_quote": 35432.6931612 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.001719, "high": 0.00172, "low": 0.001701, "close": 0.001717, "volume": 22465021.7, "close_time": 1770407999999, "quote_volume": 38396.3282554, "trades": 681, "taker_buy_base": 13538161.4, "taker_buy_quote": 23148.9148286 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.001717, "high": 0.001719, "low": 0.001691, "close": 0.001696, "volume": 41972427.6, "close_time": 1770411599999, "quote_volume": 71519.3795988, "trades": 778, "taker_buy_base": 16864279.4, "taker_buy_quote": 28719.4812919 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.001696, "high": 0.001702, "low": 0.001685, "close": 0.001693, "volume": 20610973.3, "close_time": 1770415199999, "quote_volume": 34881.250535, "trades": 468, "taker_buy_base": 10648374.3, "taker_buy_quote": 18033.1018726 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.001693, "high": 0.001713, "low": 0.001693, "close": 0.001713, "volume": 21248395.0, "close_time": 1770418799999, "quote_volume": 36201.4482633, "trades": 413, "taker_buy_base": 13722728.9, "taker_buy_quote": 23370.9497562 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.001712, "high": 0.001718, "low": 0.001691, "close": 0.001695, "volume": 14597388.5, "close_time": 1770422399999, "quote_volume": 24836.0386079, "trades": 388, "taker_buy_base": 8901983.8, "taker_buy_quote": 15149.0410533 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.001697, "high": 0.001698, "low": 0.001666, "close": 0.001666, "volume": 27845544.4, "close_time": 1770425999999, "quote_volume": 46792.3810728, "trades": 639, "taker_buy_base": 13484227.9, "taker_buy_quote": 22668.5225458 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.001666, "high": 0.001692, "low": 0.001663, "close": 0.00169, "volume": 44470154.1, "close_time": 1770429599999, "quote_volume": 74654.273743, "trades": 1069, "taker_buy_base": 19575831.0, "taker_buy_quote": 32867.3937284 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.001689, "high": 0.001698, "low": 0.001682, "close": 0.001695, "volume": 21441305.1, "close_time": 1770433199999, "quote_volume": 36276.5297024, "trades": 560, "taker_buy_base": 11258996.1, "taker_buy_quote": 19057.1253151 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.001694, "high": 0.001708, "low": 0.001688, "close": 0.00169, "volume": 28053057.8, "close_time": 1770436799999, "quote_volume": 47570.034849, "trades": 898, "taker_buy_base": 11904362.4, "taker_buy_quote": 20192.043275 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.001691, "high": 0.001711, "low": 0.001679, "close": 0.001684, "volume": 31591408.6, "close_time": 1770440399999, "quote_volume": 53546.698826, "trades": 1151, "taker_buy_base": 9867445.5, "taker_buy_quote": 16733.5371945 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.001685, "high": 0.001699, "low": 0.001677, "close": 0.001681, "volume": 18823332.1, "close_time": 1770443999999, "quote_volume": 31808.9078296, "trades": 521, "taker_buy_base": 8243062.4, "taker_buy_quote": 13921.3902253 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.001682, "high": 0.001688, "low": 0.001655, "close": 0.001655, "volume": 14389816.8, "close_time": 1770447599999, "quote_volume": 24099.5745834, "trades": 406, "taker_buy_base": 5995866.8, "taker_buy_quote": 10045.3439332 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.001656, "high": 0.001662, "low": 0.001621, "close": 0.001639, "volume": 31532389.5, "close_time": 1770451199999, "quote_volume": 51660.1372013, "trades": 1135, "taker_buy_base": 14807072.7, "taker_buy_quote": 24269.5932333 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.001637, "high": 0.001652, "low": 0.001633, "close": 0.001648, "volume": 16350317.4, "close_time": 1770454799999, "quote_volume": 26867.813515, "trades": 459, "taker_buy_base": 7581610.1, "taker_buy_quote": 12453.3879485 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.001648, "high": 0.001654, "low": 0.001632, "close": 0.001634, "volume": 17966785.3, "close_time": 1770458399999, "quote_volume": 29453.6387117, "trades": 400, "taker_buy_base": 6511838.9, "taker_buy_quote": 10675.4847787 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.001635, "high": 0.001637, "low": 0.001623, "close": 0.001634, "volume": 10931092.1, "close_time": 1770461999999, "quote_volume": 17810.650394, "trades": 264, "taker_buy_base": 6958550.4, "taker_buy_quote": 11338.5556301 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.001633, "high": 0.001637, "low": 0.00163, "close": 0.001636, "volume": 6134537.1, "close_time": 1770465599999, "quote_volume": 10017.3531448, "trades": 201, "taker_buy_base": 4166992.8, "taker_buy_quote": 6806.0013447 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.001635, "high": 0.001686, "low": 0.001635, "close": 0.00167, "volume": 28652675.3, "close_time": 1770469199999, "quote_volume": 47707.9787319, "trades": 897, "taker_buy_base": 16064256.7, "taker_buy_quote": 26742.8092311 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.00167, "high": 0.001675, "low": 0.001651, "close": 0.001664, "volume": 23844372.1, "close_time": 1770472799999, "quote_volume": 39539.2454784, "trades": 392, "taker_buy_base": 8168150.8, "taker_buy_quote": 13565.5874956 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.001664, "high": 0.001668, "low": 0.001643, "close": 0.001647, "volume": 16450003.3, "close_time": 1770476399999, "quote_volume": 27167.2734868, "trades": 343, "taker_buy_base": 4108585.5, "taker_buy_quote": 6802.3318317 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.001646, "high": 0.001676, "low": 0.001644, "close": 0.001664, "volume": 9133407.6, "close_time": 1770479999999, "quote_volume": 15167.3806019, "trades": 364, "taker_buy_base": 5976140.8, "taker_buy_quote": 9917.2446308 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.001665, "high": 0.001706, "low": 0.001656, "close": 0.00167, "volume": 192905847.8, "close_time": 1770483599999, "quote_volume": 323982.6280331, "trades": 4662, "taker_buy_base": 96939679.6, "taker_buy_quote": 162894.9184012 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.001671, "high": 0.001682, "low": 0.001664, "close": 0.001676, "volume": 6599859.5, "close_time": 1770487199999, "quote_volume": 11038.8304757, "trades": 276, "taker_buy_base": 2931068.3, "taker_buy_quote": 4900.3733946 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.001676, "high": 0.001702, "low": 0.001672, "close": 0.00169, "volume": 9995468.6, "close_time": 1770490799999, "quote_volume": 16874.4428988, "trades": 362, "taker_buy_base": 4052612.8, "taker_buy_quote": 6837.7373644 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.00169, "high": 0.001691, "low": 0.001682, "close": 0.001685, "volume": 9996564.3, "close_time": 1770494399999, "quote_volume": 16861.1420109, "trades": 284, "taker_buy_base": 7079124.6, "taker_buy_quote": 11942.2707701 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.001686, "high": 0.001699, "low": 0.001679, "close": 0.001694, "volume": 14674922.2, "close_time": 1770497999999, "quote_volume": 24787.9320486, "trades": 368, "taker_buy_base": 10262365.6, "taker_buy_quote": 17338.9943792 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.001695, "high": 0.001699, "low": 0.001688, "close": 0.001689, "volume": 3811642.2, "close_time": 1770501599999, "quote_volume": 6456.2085611, "trades": 148, "taker_buy_base": 1170721.3, "taker_buy_quote": 1985.0527804 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.00169, "high": 0.001694, "low": 0.001687, "close": 0.001689, "volume": 3197334.4, "close_time": 1770505199999, "quote_volume": 5401.7949813, "trades": 81, "taker_buy_base": 1553228.3, "taker_buy_quote": 2623.8163396 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.001692, "high": 0.001694, "low": 0.001678, "close": 0.001686, "volume": 9160858.1, "close_time": 1770508799999, "quote_volume": 15438.2484603, "trades": 656, "taker_buy_base": 1586908.4, "taker_buy_quote": 2675.2612077 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.001686, "high": 0.001686, "low": 0.001678, "close": 0.001682, "volume": 8698626.2, "close_time": 1770512399999, "quote_volume": 14633.4887494, "trades": 328, "taker_buy_base": 6227208.0, "taker_buy_quote": 10479.7747496 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.001683, "high": 0.001693, "low": 0.001683, "close": 0.001687, "volume": 4678637.4, "close_time": 1770515999999, "quote_volume": 7896.6085138, "trades": 169, "taker_buy_base": 2880733.4, "taker_buy_quote": 4861.0642478 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.001688, "high": 0.001692, "low": 0.001676, "close": 0.001679, "volume": 3990079.6, "close_time": 1770519599999, "quote_volume": 6715.8614874, "trades": 171, "taker_buy_base": 1913111.6, "taker_buy_quote": 3220.4412669 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.001679, "high": 0.001681, "low": 0.00167, "close": 0.00167, "volume": 3510523.3, "close_time": 1770523199999, "quote_volume": 5881.7856669, "trades": 125, "taker_buy_base": 1439991.7, "taker_buy_quote": 2413.1738427 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.001672, "high": 0.001681, "low": 0.001668, "close": 0.001674, "volume": 7476951.3, "close_time": 1770526799999, "quote_volume": 12511.8706332, "trades": 209, "taker_buy_base": 2352187.5, "taker_buy_quote": 3940.8348499 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.001674, "high": 0.001679, "low": 0.001669, "close": 0.001671, "volume": 1431087.6, "close_time": 1770530399999, "quote_volume": 2393.1736309, "trades": 76, "taker_buy_base": 394482.9, "taker_buy_quote": 660.3120527 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.001673, "high": 0.001677, "low": 0.001666, "close": 0.001669, "volume": 3209954.7, "close_time": 1770533999999, "quote_volume": 5368.7722062, "trades": 117, "taker_buy_base": 1399922.9, "taker_buy_quote": 2341.689798 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.001669, "high": 0.00167, "low": 0.001661, "close": 0.001666, "volume": 4475619.1, "close_time": 1770537599999, "quote_volume": 7449.3043164, "trades": 179, "taker_buy_base": 2840086.8, "taker_buy_quote": 4727.2889232 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.001665, "high": 0.001698, "low": 0.001663, "close": 0.001694, "volume": 19388958.2, "close_time": 1770541199999, "quote_volume": 32658.1228696, "trades": 581, "taker_buy_base": 10875360.4, "taker_buy_quote": 18306.3256195 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.001697, "high": 0.001702, "low": 0.001679, "close": 0.001685, "volume": 8325302.8, "close_time": 1770544799999, "quote_volume": 14058.961423, "trades": 412, "taker_buy_base": 4883793.0, "taker_buy_quote": 8246.24087 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.001686, "high": 0.001693, "low": 0.001669, "close": 0.001689, "volume": 17145505.0, "close_time": 1770548399999, "quote_volume": 28798.8512772, "trades": 565, "taker_buy_base": 7418123.5, "taker_buy_quote": 12454.7703813 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.001689, "high": 0.001705, "low": 0.001685, "close": 0.001703, "volume": 19224203.2, "close_time": 1770551999999, "quote_volume": 32595.9823537, "trades": 607, "taker_buy_base": 10607548.1, "taker_buy_quote": 17997.232391 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.001704, "high": 0.001707, "low": 0.00169, "close": 0.001706, "volume": 11475162.3, "close_time": 1770555599999, "quote_volume": 19491.3628322, "trades": 312, "taker_buy_base": 4446777.3, "taker_buy_quote": 7556.8812685 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.001705, "high": 0.001711, "low": 0.001694, "close": 0.001703, "volume": 17953758.7, "close_time": 1770559199999, "quote_volume": 30527.8841722, "trades": 518, "taker_buy_base": 6761466.9, "taker_buy_quote": 11500.5176838 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.001704, "high": 0.001706, "low": 0.001693, "close": 0.001697, "volume": 10719001.7, "close_time": 1770562799999, "quote_volume": 18203.5491105, "trades": 383, "taker_buy_base": 3827936.5, "taker_buy_quote": 6501.2861544 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.001696, "high": 0.001701, "low": 0.001669, "close": 0.00168, "volume": 31703967.1, "close_time": 1770566399999, "quote_volume": 53350.2526274, "trades": 753, "taker_buy_base": 16361387.5, "taker_buy_quote": 27502.1669671 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.00168, "high": 0.001682, "low": 0.00164, "close": 0.001645, "volume": 12640155.9, "close_time": 1770569999999, "quote_volume": 21014.1190078, "trades": 427, "taker_buy_base": 7204442.2, "taker_buy_quote": 11972.0338942 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.001646, "high": 0.001658, "low": 0.001646, "close": 0.001652, "volume": 11670845.2, "close_time": 1770573599999, "quote_volume": 19264.990313, "trades": 266, "taker_buy_base": 7591825.6, "taker_buy_quote": 12533.1588386 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.001652, "high": 0.001673, "low": 0.00165, "close": 0.001662, "volume": 7729853.1, "close_time": 1770577199999, "quote_volume": 12828.1792518, "trades": 287, "taker_buy_base": 2884974.8, "taker_buy_quote": 4793.0282083 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.001662, "high": 0.00167, "low": 0.001657, "close": 0.001666, "volume": 5869446.2, "close_time": 1770580799999, "quote_volume": 9763.7292253, "trades": 172, "taker_buy_base": 3621556.6, "taker_buy_quote": 6028.7898095 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.001665, "high": 0.001665, "low": 0.001649, "close": 0.001649, "volume": 11437716.1, "close_time": 1770584399999, "quote_volume": 18919.1024298, "trades": 230, "taker_buy_base": 3144417.4, "taker_buy_quote": 5207.3204975 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.001649, "high": 0.001656, "low": 0.001639, "close": 0.001647, "volume": 6772641.3, "close_time": 1770587999999, "quote_volume": 11170.6116182, "trades": 221, "taker_buy_base": 3803850.4, "taker_buy_quote": 6277.1137148 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.001646, "high": 0.001655, "low": 0.001644, "close": 0.001655, "volume": 3297749.2, "close_time": 1770591599999, "quote_volume": 5437.8257568, "trades": 149, "taker_buy_base": 2183904.7, "taker_buy_quote": 3601.170084 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.001656, "high": 0.001688, "low": 0.001635, "close": 0.001643, "volume": 47847696.7, "close_time": 1770595199999, "quote_volume": 79621.5879063, "trades": 1062, "taker_buy_base": 24107707.9, "taker_buy_quote": 40162.3925943 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.001644, "high": 0.001654, "low": 0.001638, "close": 0.00165, "volume": 4297072.7, "close_time": 1770598799999, "quote_volume": 7077.195022, "trades": 290, "taker_buy_base": 2414928.8, "taker_buy_quote": 3978.0810567 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.001651, "high": 0.001665, "low": 0.001641, "close": 0.001651, "volume": 16471515.2, "close_time": 1770602399999, "quote_volume": 27206.6069471, "trades": 439, "taker_buy_base": 7166648.3, "taker_buy_quote": 11829.0439509 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.001651, "high": 0.001671, "low": 0.001647, "close": 0.001663, "volume": 5975313.9, "close_time": 1770605999999, "quote_volume": 9930.2870157, "trades": 170, "taker_buy_base": 3482953.2, "taker_buy_quote": 5791.3348057 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.001661, "high": 0.001681, "low": 0.00166, "close": 0.001677, "volume": 8891672.6, "close_time": 1770609599999, "quote_volume": 14862.9977485, "trades": 265, "taker_buy_base": 2661545.1, "taker_buy_quote": 4446.346078 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.001676, "high": 0.001676, "low": 0.001663, "close": 0.001666, "volume": 4199692.4, "close_time": 1770613199999, "quote_volume": 6999.9954284, "trades": 159, "taker_buy_base": 1625755.0, "taker_buy_quote": 2709.3046107 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.001665, "high": 0.001674, "low": 0.001664, "close": 0.001673, "volume": 6773094.5, "close_time": 1770616799999, "quote_volume": 11301.526855, "trades": 213, "taker_buy_base": 4588918.3, "taker_buy_quote": 7652.8966469 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.001672, "high": 0.001672, "low": 0.001652, "close": 0.001656, "volume": 11370157.6, "close_time": 1770620399999, "quote_volume": 18848.7823259, "trades": 307, "taker_buy_base": 4802285.8, "taker_buy_quote": 7962.503072 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.001655, "high": 0.001661, "low": 0.001644, "close": 0.001647, "volume": 3956030.8, "close_time": 1770623999999, "quote_volume": 6527.675766, "trades": 237, "taker_buy_base": 1497205.6, "taker_buy_quote": 2473.7802178 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.001645, "high": 0.00165, "low": 0.001614, "close": 0.001629, "volume": 28621663.4, "close_time": 1770627599999, "quote_volume": 46660.1418094, "trades": 721, "taker_buy_base": 13791149.9, "taker_buy_quote": 22489.3915078 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.001629, "high": 0.001632, "low": 0.001611, "close": 0.001615, "volume": 9812027.9, "close_time": 1770631199999, "quote_volume": 15896.8017877, "trades": 465, "taker_buy_base": 5602065.2, "taker_buy_quote": 9075.0451127 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.001615, "high": 0.001617, "low": 0.001581, "close": 0.001586, "volume": 43592995.6, "close_time": 1770634799999, "quote_volume": 69639.8297446, "trades": 853, "taker_buy_base": 18895723.9, "taker_buy_quote": 30176.5919778 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.001587, "high": 0.001599, "low": 0.001587, "close": 0.001597, "volume": 10470048.6, "close_time": 1770638399999, "quote_volume": 16695.6810876, "trades": 328, "taker_buy_base": 7216294.1, "taker_buy_quote": 11508.5059145 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.001595, "high": 0.001605, "low": 0.001585, "close": 0.001595, "volume": 25981417.9, "close_time": 1770641999999, "quote_volume": 41437.1407933, "trades": 360, "taker_buy_base": 7685187.7, "taker_buy_quote": 12265.475872 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.001594, "high": 0.001607, "low": 0.001589, "close": 0.001589, "volume": 11704906.1, "close_time": 1770645599999, "quote_volume": 18717.1304659, "trades": 282, "taker_buy_base": 7009103.8, "taker_buy_quote": 11205.2254163 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.00159, "high": 0.001614, "low": 0.001576, "close": 0.001609, "volume": 24880727.6, "close_time": 1770649199999, "quote_volume": 39660.6631368, "trades": 714, "taker_buy_base": 11451527.1, "taker_buy_quote": 18242.9036433 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.001611, "high": 0.001625, "low": 0.001592, "close": 0.001618, "volume": 25353771.1, "close_time": 1770652799999, "quote_volume": 40828.948909, "trades": 654, "taker_buy_base": 12288697.8, "taker_buy_quote": 19784.3611676 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.001616, "high": 0.001639, "low": 0.001601, "close": 0.001631, "volume": 16819050.5, "close_time": 1770656399999, "quote_volume": 27280.2302149, "trades": 507, "taker_buy_base": 11509696.2, "taker_buy_quote": 18682.8667471 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.001632, "high": 0.001659, "low": 0.001625, "close": 0.001652, "volume": 29879104.3, "close_time": 1770659999999, "quote_volume": 49023.0412238, "trades": 720, "taker_buy_base": 13550451.7, "taker_buy_quote": 22279.4709336 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.001652, "high": 0.001656, "low": 0.001631, "close": 0.001635, "volume": 14406597.3, "close_time": 1770663599999, "quote_volume": 23610.3861991, "trades": 554, "taker_buy_base": 6925230.0, "taker_buy_quote": 11351.8001753 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.001636, "high": 0.001642, "low": 0.001627, "close": 0.001639, "volume": 7884976.8, "close_time": 1770667199999, "quote_volume": 12891.2182018, "trades": 362, "taker_buy_base": 2963927.2, "taker_buy_quote": 4845.9305311 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.001639, "high": 0.001645, "low": 0.001622, "close": 0.001632, "volume": 13517153.9, "close_time": 1770670799999, "quote_volume": 22076.7897464, "trades": 526, "taker_buy_base": 5272398.5, "taker_buy_quote": 8613.5430685 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.001632, "high": 0.001637, "low": 0.001616, "close": 0.001637, "volume": 9509852.2, "close_time": 1770674399999, "quote_volume": 15484.9890445, "trades": 400, "taker_buy_base": 4941539.3, "taker_buy_quote": 8050.4071856 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.001635, "high": 0.001643, "low": 0.001635, "close": 0.001639, "volume": 3416273.1, "close_time": 1770677999999, "quote_volume": 5599.7365433, "trades": 79, "taker_buy_base": 1417605.5, "taker_buy_quote": 2322.9408599 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.001639, "high": 0.001641, "low": 0.001634, "close": 0.001635, "volume": 2583331.9, "close_time": 1770681599999, "quote_volume": 4231.010993, "trades": 67, "taker_buy_base": 1801132.3, "taker_buy_quote": 2950.6864247 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.001638, "high": 0.001641, "low": 0.001628, "close": 0.001629, "volume": 2732843.1, "close_time": 1770685199999, "quote_volume": 4464.9742232, "trades": 87, "taker_buy_base": 686326.3, "taker_buy_quote": 1121.5282867 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.001629, "high": 0.001639, "low": 0.001629, "close": 0.001638, "volume": 5338090.3, "close_time": 1770688799999, "quote_volume": 8724.3037129, "trades": 102, "taker_buy_base": 2160265.6, "taker_buy_quote": 3529.1152647 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.001638, "high": 0.001642, "low": 0.001621, "close": 0.001623, "volume": 17476776.5, "close_time": 1770692399999, "quote_volume": 28460.4407315, "trades": 316, "taker_buy_base": 4944552.3, "taker_buy_quote": 8070.5826883 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.001624, "high": 0.001625, "low": 0.001589, "close": 0.0016, "volume": 25369983.0, "close_time": 1770695999999, "quote_volume": 40685.5326646, "trades": 431, "taker_buy_base": 9184462.1, "taker_buy_quote": 14741.4171578 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.001606, "high": 0.001611, "low": 0.001601, "close": 0.00161, "volume": 13466987.6, "close_time": 1770699599999, "quote_volume": 21625.3222783, "trades": 266, "taker_buy_base": 10053265.5, "taker_buy_quote": 16144.6328661 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.00161, "high": 0.00161, "low": 0.001584, "close": 0.001589, "volume": 9259147.4, "close_time": 1770703199999, "quote_volume": 14763.2315803, "trades": 275, "taker_buy_base": 4973718.5, "taker_buy_quote": 7929.4690699 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.001585, "high": 0.001596, "low": 0.001562, "close": 0.001568, "volume": 29107739.6, "close_time": 1770706799999, "quote_volume": 46039.5352239, "trades": 567, "taker_buy_base": 10688582.8, "taker_buy_quote": 16895.4057231 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.001567, "high": 0.00158, "low": 0.001567, "close": 0.001576, "volume": 10155370.9, "close_time": 1770710399999, "quote_volume": 15994.6339085, "trades": 208, "taker_buy_base": 5661141.8, "taker_buy_quote": 8915.1604436 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.001576, "high": 0.001584, "low": 0.001574, "close": 0.001582, "volume": 6042893.7, "close_time": 1770713999999, "quote_volume": 9542.9683202, "trades": 137, "taker_buy_base": 1989798.6, "taker_buy_quote": 3143.150431 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.001581, "high": 0.001592, "low": 0.00158, "close": 0.001587, "volume": 9689224.3, "close_time": 1770717599999, "quote_volume": 15372.0892879, "trades": 247, "taker_buy_base": 3393807.6, "taker_buy_quote": 5387.3700929 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.001587, "high": 0.001591, "low": 0.001577, "close": 0.001578, "volume": 8701088.9, "close_time": 1770721199999, "quote_volume": 13780.6802342, "trades": 236, "taker_buy_base": 2479286.4, "taker_buy_quote": 3927.4582007 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.001579, "high": 0.001586, "low": 0.001576, "close": 0.001577, "volume": 13941062.1, "close_time": 1770724799999, "quote_volume": 22027.7155573, "trades": 274, "taker_buy_base": 6880819.7, "taker_buy_quote": 10870.7539845 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.001579, "high": 0.001583, "low": 0.00157, "close": 0.001574, "volume": 8187889.0, "close_time": 1770728399999, "quote_volume": 12916.387949, "trades": 164, "taker_buy_base": 4299000.0, "taker_buy_quote": 6785.6250658 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.001572, "high": 0.001584, "low": 0.001572, "close": 0.00158, "volume": 16405508.7, "close_time": 1770731999999, "quote_volume": 25904.7503084, "trades": 557, "taker_buy_base": 9255833.7, "taker_buy_quote": 14621.7783296 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.00158, "high": 0.001596, "low": 0.001562, "close": 0.001576, "volume": 57845012.4, "close_time": 1770735599999, "quote_volume": 91675.4339241, "trades": 1072, "taker_buy_base": 32565220.1, "taker_buy_quote": 51704.1561646 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.001575, "high": 0.001599, "low": 0.001572, "close": 0.001595, "volume": 23685839.9, "close_time": 1770739199999, "quote_volume": 37707.6417809, "trades": 1013, "taker_buy_base": 11723775.2, "taker_buy_quote": 18666.2625213 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.001596, "high": 0.001609, "low": 0.001588, "close": 0.001595, "volume": 19056597.1, "close_time": 1770742799999, "quote_volume": 30476.4963302, "trades": 460, "taker_buy_base": 8523881.0, "taker_buy_quote": 13640.8409382 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.001595, "high": 0.00161, "low": 0.00159, "close": 0.001603, "volume": 6103434.2, "close_time": 1770746399999, "quote_volume": 9777.2393803, "trades": 166, "taker_buy_base": 2828621.1, "taker_buy_quote": 4529.5119179 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.001605, "high": 0.001608, "low": 0.001578, "close": 0.001589, "volume": 13181425.8, "close_time": 1770749999999, "quote_volume": 20945.3926911, "trades": 234, "taker_buy_base": 9059390.5, "taker_buy_quote": 14391.2251076 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.001592, "high": 0.001595, "low": 0.001572, "close": 0.001587, "volume": 14635406.1, "close_time": 1770753599999, "quote_volume": 23196.128733, "trades": 230, "taker_buy_base": 4336952.5, "taker_buy_quote": 6868.1810839 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.001586, "high": 0.001589, "low": 0.001576, "close": 0.001578, "volume": 6228830.8, "close_time": 1770757199999, "quote_volume": 9853.9043883, "trades": 177, "taker_buy_base": 2173903.6, "taker_buy_quote": 3436.312793 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.001579, "high": 0.001583, "low": 0.001566, "close": 0.001573, "volume": 38664762.1, "close_time": 1770760799999, "quote_volume": 60772.5209539, "trades": 496, "taker_buy_base": 24364446.5, "taker_buy_quote": 38300.7918243 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.001572, "high": 0.00158, "low": 0.00157, "close": 0.001572, "volume": 4029943.7, "close_time": 1770764399999, "quote_volume": 6342.785996, "trades": 60, "taker_buy_base": 1827554.6, "taker_buy_quote": 2876.7546516 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.00157, "high": 0.001574, "low": 0.001566, "close": 0.001571, "volume": 3436612.5, "close_time": 1770767999999, "quote_volume": 5394.0949446, "trades": 53, "taker_buy_base": 1078503.0, "taker_buy_quote": 1691.8026352 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.001573, "high": 0.001579, "low": 0.00157, "close": 0.001572, "volume": 3932615.9, "close_time": 1770771599999, "quote_volume": 6190.4664369, "trades": 72, "taker_buy_base": 2293253.9, "taker_buy_quote": 3608.0692861 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.001571, "high": 0.00158, "low": 0.00157, "close": 0.001577, "volume": 5689848.2, "close_time": 1770775199999, "quote_volume": 8964.3392996, "trades": 201, "taker_buy_base": 3440532.2, "taker_buy_quote": 5422.0604522 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.001577, "high": 0.00158, "low": 0.001565, "close": 0.001566, "volume": 4351062.2, "close_time": 1770778799999, "quote_volume": 6841.7803235, "trades": 197, "taker_buy_base": 2139706.4, "taker_buy_quote": 3366.5604778 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.001567, "high": 0.001567, "low": 0.001544, "close": 0.001556, "volume": 12354628.2, "close_time": 1770782399999, "quote_volume": 19216.1630129, "trades": 228, "taker_buy_base": 3872504.2, "taker_buy_quote": 6027.8072485 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.001557, "high": 0.001557, "low": 0.001526, "close": 0.001531, "volume": 14486737.1, "close_time": 1770785999999, "quote_volume": 22335.1028184, "trades": 301, "taker_buy_base": 6825754.2, "taker_buy_quote": 10529.2405457 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.001532, "high": 0.00154, "low": 0.001516, "close": 0.001517, "volume": 42476487.4, "close_time": 1770789599999, "quote_volume": 64826.9729845, "trades": 516, "taker_buy_base": 19358553.0, "taker_buy_quote": 29551.4953536 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.001518, "high": 0.001521, "low": 0.001495, "close": 0.001499, "volume": 21138139.1, "close_time": 1770793199999, "quote_volume": 31804.4071419, "trades": 689, "taker_buy_base": 6804663.9, "taker_buy_quote": 10244.4081819 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.001499, "high": 0.001507, "low": 0.001496, "close": 0.001499, "volume": 16464480.9, "close_time": 1770796799999, "quote_volume": 24698.0678436, "trades": 792, "taker_buy_base": 6816398.6, "taker_buy_quote": 10230.4101373 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0015, "high": 0.0015, "low": 0.001486, "close": 0.00149, "volume": 41002588.2, "close_time": 1770800399999, "quote_volume": 61255.8914682, "trades": 975, "taker_buy_base": 7813213.7, "taker_buy_quote": 11653.6373116 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.00149, "high": 0.001493, "low": 0.001482, "close": 0.001484, "volume": 13163882.1, "close_time": 1770803999999, "quote_volume": 19563.2289124, "trades": 511, "taker_buy_base": 3881811.3, "taker_buy_quote": 5771.131575 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.001484, "high": 0.001484, "low": 0.001468, "close": 0.001472, "volume": 9561203.9, "close_time": 1770807599999, "quote_volume": 14106.9615635, "trades": 395, "taker_buy_base": 4898737.2, "taker_buy_quote": 7234.9048756 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.001473, "high": 0.001497, "low": 0.001473, "close": 0.001496, "volume": 13209305.4, "close_time": 1770811199999, "quote_volume": 19624.5757904, "trades": 394, "taker_buy_base": 6958977.6, "taker_buy_quote": 10337.0301632 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.001495, "high": 0.001507, "low": 0.001491, "close": 0.001502, "volume": 10664434.8, "close_time": 1770814799999, "quote_volume": 15995.1144394, "trades": 320, "taker_buy_base": 3825136.1, "taker_buy_quote": 5732.4882005 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.001501, "high": 0.00152, "low": 0.001495, "close": 0.001517, "volume": 39194238.5, "close_time": 1770818399999, "quote_volume": 59119.4775303, "trades": 791, "taker_buy_base": 16447222.9, "taker_buy_quote": 24813.2892684 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.00152, "high": 0.001568, "low": 0.001495, "close": 0.001499, "volume": 46011645.6, "close_time": 1770821999999, "quote_volume": 70711.1505282, "trades": 866, "taker_buy_base": 15152663.8, "taker_buy_quote": 23262.1200614 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.001501, "high": 0.001506, "low": 0.001479, "close": 0.001496, "volume": 22932280.8, "close_time": 1770825599999, "quote_volume": 34252.8758285, "trades": 493, "taker_buy_base": 10421755.8, "taker_buy_quote": 15600.7971177 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.001496, "high": 0.001513, "low": 0.001483, "close": 0.001483, "volume": 24358047.5, "close_time": 1770829199999, "quote_volume": 36418.9947288, "trades": 554, "taker_buy_base": 10388832.4, "taker_buy_quote": 15559.8898372 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.001483, "high": 0.001509, "low": 0.001476, "close": 0.001487, "volume": 58090739.9, "close_time": 1770832799999, "quote_volume": 86679.0936048, "trades": 780, "taker_buy_base": 10508270.8, "taker_buy_quote": 15697.6996129 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.001487, "high": 0.001503, "low": 0.001479, "close": 0.001495, "volume": 21349362.6, "close_time": 1770836399999, "quote_volume": 31882.051197, "trades": 560, "taker_buy_base": 13134012.9, "taker_buy_quote": 19612.1046024 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.001497, "high": 0.001513, "low": 0.001496, "close": 0.001504, "volume": 19717015.4, "close_time": 1770839999999, "quote_volume": 29677.0323056, "trades": 324, "taker_buy_base": 11842580.3, "taker_buy_quote": 17833.2653864 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.001504, "high": 0.001526, "low": 0.001496, "close": 0.001523, "volume": 11664796.7, "close_time": 1770843599999, "quote_volume": 17610.9344881, "trades": 265, "taker_buy_base": 5029405.3, "taker_buy_quote": 7593.0148014 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.001523, "high": 0.001556, "low": 0.001521, "close": 0.00155, "volume": 23230860.5, "close_time": 1770847199999, "quote_volume": 35763.8612407, "trades": 395, "taker_buy_base": 12790067.1, "taker_buy_quote": 19688.8748964 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.001553, "high": 0.001575, "low": 0.001543, "close": 0.001546, "volume": 37637575.3, "close_time": 1770850799999, "quote_volume": 58729.6028375, "trades": 613, "taker_buy_base": 16124691.1, "taker_buy_quote": 25175.2789971 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.001548, "high": 0.001556, "low": 0.001536, "close": 0.001541, "volume": 38201533.5, "close_time": 1770854399999, "quote_volume": 58976.5696624, "trades": 562, "taker_buy_base": 14815504.1, "taker_buy_quote": 22888.7353487 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.001542, "high": 0.001558, "low": 0.001538, "close": 0.001553, "volume": 13866605.4, "close_time": 1770857999999, "quote_volume": 21510.8880726, "trades": 368, "taker_buy_base": 4670527.6, "taker_buy_quote": 7237.5346106 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.001553, "high": 0.001566, "low": 0.001551, "close": 0.001557, "volume": 12387785.1, "close_time": 1770861599999, "quote_volume": 19291.7710783, "trades": 350, "taker_buy_base": 7130593.7, "taker_buy_quote": 11100.0783794 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.001554, "high": 0.001566, "low": 0.00155, "close": 0.001559, "volume": 8732232.0, "close_time": 1770865199999, "quote_volume": 13619.2282224, "trades": 118, "taker_buy_base": 6183711.3, "taker_buy_quote": 9637.9419353 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.00156, "high": 0.001578, "low": 0.00156, "close": 0.001576, "volume": 5936245.2, "close_time": 1770868799999, "quote_volume": 9304.2878486, "trades": 124, "taker_buy_base": 1966767.3, "taker_buy_quote": 3079.8932329 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.001577, "high": 0.001591, "low": 0.001574, "close": 0.001581, "volume": 16322181.6, "close_time": 1770872399999, "quote_volume": 25804.85126, "trades": 315, "taker_buy_base": 8480678.6, "taker_buy_quote": 13414.9470611 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.001582, "high": 0.00159, "low": 0.001572, "close": 0.001588, "volume": 21452297.3, "close_time": 1770875999999, "quote_volume": 33969.9397413, "trades": 509, "taker_buy_base": 11183270.3, "taker_buy_quote": 17702.8070557 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.001586, "high": 0.00161, "low": 0.001586, "close": 0.001598, "volume": 14976289.7, "close_time": 1770879599999, "quote_volume": 23923.7748776, "trades": 246, "taker_buy_base": 8486702.3, "taker_buy_quote": 13531.5499109 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.001598, "high": 0.001601, "low": 0.001586, "close": 0.0016, "volume": 14174190.9, "close_time": 1770883199999, "quote_volume": 22588.917359, "trades": 216, "taker_buy_base": 6768716.4, "taker_buy_quote": 10786.7199129 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.001601, "high": 0.001605, "low": 0.001583, "close": 0.001587, "volume": 15007206.7, "close_time": 1770886799999, "quote_volume": 23856.3394073, "trades": 209, "taker_buy_base": 7585354.4, "taker_buy_quote": 12042.9733177 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.001587, "high": 0.001604, "low": 0.001584, "close": 0.001601, "volume": 12361592.1, "close_time": 1770890399999, "quote_volume": 19721.4459815, "trades": 216, "taker_buy_base": 7344519.0, "taker_buy_quote": 11720.7855141 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.001601, "high": 0.001604, "low": 0.001593, "close": 0.001604, "volume": 7851747.5, "close_time": 1770893999999, "quote_volume": 12558.2289372, "trades": 136, "taker_buy_base": 5855739.0, "taker_buy_quote": 9366.7126579 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.001607, "high": 0.001609, "low": 0.001595, "close": 0.001597, "volume": 10662859.9, "close_time": 1770897599999, "quote_volume": 17079.349188, "trades": 176, "taker_buy_base": 3264048.4, "taker_buy_quote": 5229.723766 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.001596, "high": 0.001598, "low": 0.001571, "close": 0.001578, "volume": 18809230.6, "close_time": 1770901199999, "quote_volume": 29827.1725434, "trades": 314, "taker_buy_base": 9986364.8, "taker_buy_quote": 15864.9647572 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.001578, "high": 0.001595, "low": 0.001569, "close": 0.001593, "volume": 20598388.1, "close_time": 1770904799999, "quote_volume": 32567.7776683, "trades": 354, "taker_buy_base": 9538899.3, "taker_buy_quote": 15081.7167616 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.001594, "high": 0.001594, "low": 0.001579, "close": 0.001585, "volume": 14258853.5, "close_time": 1770908399999, "quote_volume": 22600.6176295, "trades": 234, "taker_buy_base": 5199999.0, "taker_buy_quote": 8240.5899594 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.001586, "high": 0.001597, "low": 0.001565, "close": 0.001568, "volume": 20009779.9, "close_time": 1770911999999, "quote_volume": 31573.3620463, "trades": 310, "taker_buy_base": 8767886.8, "taker_buy_quote": 13849.3796298 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.001568, "high": 0.001573, "low": 0.001534, "close": 0.001539, "volume": 15371618.6, "close_time": 1770915599999, "quote_volume": 23811.4130389, "trades": 313, "taker_buy_base": 7433313.4, "taker_buy_quote": 11516.54556 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.001539, "high": 0.001555, "low": 0.001534, "close": 0.001534, "volume": 8881390.8, "close_time": 1770919199999, "quote_volume": 13707.387864, "trades": 220, "taker_buy_base": 5614061.2, "taker_buy_quote": 8670.9499051 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.001536, "high": 0.001545, "low": 0.001523, "close": 0.001526, "volume": 24922177.7, "close_time": 1770922799999, "quote_volume": 38136.0776197, "trades": 391, "taker_buy_base": 14964600.6, "taker_buy_quote": 22906.076961 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.001527, "high": 0.001556, "low": 0.001521, "close": 0.001535, "volume": 34225957.2, "close_time": 1770926399999, "quote_volume": 52597.2648682, "trades": 507, "taker_buy_base": 15147710.0, "taker_buy_quote": 23282.0851404 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.001537, "high": 0.001541, "low": 0.00151, "close": 0.001514, "volume": 36526973.6, "close_time": 1770929999999, "quote_volume": 55587.6227269, "trades": 445, "taker_buy_base": 24140844.2, "taker_buy_quote": 36761.7602899 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.001514, "high": 0.001519, "low": 0.001509, "close": 0.00151, "volume": 12677200.7, "close_time": 1770933599999, "quote_volume": 19191.4104608, "trades": 234, "taker_buy_base": 8718345.8, "taker_buy_quote": 13198.5201001 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.00151, "high": 0.001517, "low": 0.001499, "close": 0.001517, "volume": 21486755.8, "close_time": 1770937199999, "quote_volume": 32417.925512, "trades": 384, "taker_buy_base": 14924219.2, "taker_buy_quote": 22526.6875532 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.001517, "high": 0.001522, "low": 0.001513, "close": 0.001515, "volume": 6802858.4, "close_time": 1770940799999, "quote_volume": 10324.0053797, "trades": 246, "taker_buy_base": 4203864.0, "taker_buy_quote": 6380.4597288 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.001516, "high": 0.001529, "low": 0.001503, "close": 0.001513, "volume": 32974946.1, "close_time": 1770944399999, "quote_volume": 50053.1717852, "trades": 371, "taker_buy_base": 24371892.9, "taker_buy_quote": 37025.4450498 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.00151, "high": 0.001522, "low": 0.001509, "close": 0.001517, "volume": 8852400.0, "close_time": 1770947999999, "quote_volume": 13417.3063158, "trades": 280, "taker_buy_base": 4388790.3, "taker_buy_quote": 6653.2455238 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.001519, "high": 0.001529, "low": 0.001518, "close": 0.001528, "volume": 7347086.2, "close_time": 1770951599999, "quote_volume": 11188.2002023, "trades": 197, "taker_buy_base": 2872167.0, "taker_buy_quote": 4375.9360202 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.001527, "high": 0.001546, "low": 0.001523, "close": 0.001529, "volume": 35067401.9, "close_time": 1770955199999, "quote_volume": 53730.5088261, "trades": 474, "taker_buy_base": 18579658.9, "taker_buy_quote": 28476.0083246 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.001531, "high": 0.001538, "low": 0.001525, "close": 0.001531, "volume": 12851737.2, "close_time": 1770958799999, "quote_volume": 19691.5607808, "trades": 213, "taker_buy_base": 7544965.0, "taker_buy_quote": 11561.4254543 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.001533, "high": 0.001535, "low": 0.001524, "close": 0.001524, "volume": 18754513.8, "close_time": 1770962399999, "quote_volume": 28662.6530419, "trades": 288, "taker_buy_base": 7189869.5, "taker_buy_quote": 10998.895591 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.001525, "high": 0.00153, "low": 0.001515, "close": 0.001525, "volume": 16468731.6, "close_time": 1770965999999, "quote_volume": 25050.9407599, "trades": 295, "taker_buy_base": 7596342.8, "taker_buy_quote": 11558.9209751 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.001526, "high": 0.001535, "low": 0.001519, "close": 0.001523, "volume": 23083195.8, "close_time": 1770969599999, "quote_volume": 35256.1841476, "trades": 380, "taker_buy_base": 12466603.1, "taker_buy_quote": 19043.9697693 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.001522, "high": 0.001552, "low": 0.001522, "close": 0.001544, "volume": 22944611.3, "close_time": 1770973199999, "quote_volume": 35403.7233691, "trades": 383, "taker_buy_base": 11434970.3, "taker_buy_quote": 17631.7545213 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.001544, "high": 0.001544, "low": 0.001535, "close": 0.001537, "volume": 6169147.5, "close_time": 1770976799999, "quote_volume": 9496.6520965, "trades": 134, "taker_buy_base": 4395461.1, "taker_buy_quote": 6765.1456311 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.001536, "high": 0.001542, "low": 0.001532, "close": 0.001538, "volume": 7045970.8, "close_time": 1770980399999, "quote_volume": 10825.9002321, "trades": 114, "taker_buy_base": 4422571.9, "taker_buy_quote": 6796.0214152 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.001536, "high": 0.001542, "low": 0.001531, "close": 0.00154, "volume": 14878610.3, "close_time": 1770983999999, "quote_volume": 22858.9209839, "trades": 210, "taker_buy_base": 6712584.0, "taker_buy_quote": 10315.4555218 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.00154, "high": 0.00154, "low": 0.001526, "close": 0.001534, "volume": 13920341.3, "close_time": 1770987599999, "quote_volume": 21339.9533582, "trades": 217, "taker_buy_base": 10004244.8, "taker_buy_quote": 15339.4175166 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.001536, "high": 0.001569, "low": 0.001536, "close": 0.001561, "volume": 38598648.0, "close_time": 1770991199999, "quote_volume": 59963.0262865, "trades": 575, "taker_buy_base": 20962188.6, "taker_buy_quote": 32567.0311682 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.001562, "high": 0.001596, "low": 0.001555, "close": 0.001583, "volume": 33705962.1, "close_time": 1770994799999, "quote_volume": 53185.6407272, "trades": 627, "taker_buy_base": 17867168.6, "taker_buy_quote": 28216.3350163 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.001583, "high": 0.001622, "low": 0.001583, "close": 0.001599, "volume": 42263788.0, "close_time": 1770998399999, "quote_volume": 67794.4251147, "trades": 845, "taker_buy_base": 21922492.3, "taker_buy_quote": 35157.8114661 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0016, "high": 0.001634, "low": 0.001597, "close": 0.001628, "volume": 28973478.7, "close_time": 1771001999999, "quote_volume": 47005.3419175, "trades": 487, "taker_buy_base": 19195310.7, "taker_buy_quote": 31165.7765812 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.001628, "high": 0.00163, "low": 0.001609, "close": 0.00161, "volume": 32583574.7, "close_time": 1771005599999, "quote_volume": 52796.8648505, "trades": 523, "taker_buy_base": 18475634.0, "taker_buy_quote": 29944.3029166 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.001609, "high": 0.001623, "low": 0.001608, "close": 0.001618, "volume": 17363624.0, "close_time": 1771009199999, "quote_volume": 28087.2289112, "trades": 363, "taker_buy_base": 6217659.0, "taker_buy_quote": 10061.8885934 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.001618, "high": 0.00164, "low": 0.001616, "close": 0.001629, "volume": 31577726.3, "close_time": 1771012799999, "quote_volume": 51383.1025534, "trades": 470, "taker_buy_base": 11164420.1, "taker_buy_quote": 18177.0199742 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.001628, "high": 0.001639, "low": 0.001628, "close": 0.001634, "volume": 10323451.3, "close_time": 1771016399999, "quote_volume": 16857.1654751, "trades": 239, "taker_buy_base": 5163644.6, "taker_buy_quote": 8430.648706 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.001636, "high": 0.00165, "low": 0.001633, "close": 0.001643, "volume": 19965870.3, "close_time": 1771019999999, "quote_volume": 32808.3572991, "trades": 302, "taker_buy_base": 12961454.3, "taker_buy_quote": 21318.1501927 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.001642, "high": 0.00165, "low": 0.001634, "close": 0.001642, "volume": 19325219.1, "close_time": 1771023599999, "quote_volume": 31727.9998035, "trades": 495, "taker_buy_base": 10211661.0, "taker_buy_quote": 16774.3168477 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.001643, "high": 0.001648, "low": 0.001636, "close": 0.001645, "volume": 17142541.4, "close_time": 1771027199999, "quote_volume": 28159.6300601, "trades": 392, "taker_buy_base": 7960320.4, "taker_buy_quote": 13080.2745523 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.001645, "high": 0.001647, "low": 0.001616, "close": 0.001635, "volume": 37251029.8, "close_time": 1771030799999, "quote_volume": 60545.195975, "trades": 451, "taker_buy_base": 10956508.5, "taker_buy_quote": 17857.9735478 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.001633, "high": 0.001634, "low": 0.001625, "close": 0.001629, "volume": 7757791.8, "close_time": 1771034399999, "quote_volume": 12635.4790092, "trades": 157, "taker_buy_base": 4773742.9, "taker_buy_quote": 7775.9852186 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.001628, "high": 0.001628, "low": 0.00162, "close": 0.001621, "volume": 4707471.9, "close_time": 1771037999999, "quote_volume": 7646.4561663, "trades": 83, "taker_buy_base": 1904670.7, "taker_buy_quote": 3094.6585301 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.00162, "high": 0.001625, "low": 0.001617, "close": 0.001622, "volume": 3893074.0, "close_time": 1771041599999, "quote_volume": 6310.7871923, "trades": 81, "taker_buy_base": 2373206.7, "taker_buy_quote": 3847.9885754 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.00162, "high": 0.001623, "low": 0.001613, "close": 0.001622, "volume": 6338489.2, "close_time": 1771045199999, "quote_volume": 10250.5771232, "trades": 134, "taker_buy_base": 2735064.2, "taker_buy_quote": 4423.8934468 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.001621, "high": 0.001628, "low": 0.001613, "close": 0.001613, "volume": 24087145.6, "close_time": 1771048799999, "quote_volume": 39048.411831, "trades": 346, "taker_buy_base": 3214196.7, "taker_buy_quote": 5215.6669704 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.001613, "high": 0.001617, "low": 0.001605, "close": 0.001613, "volume": 23566836.6, "close_time": 1771052399999, "quote_volume": 37966.2500759, "trades": 384, "taker_buy_base": 10155462.3, "taker_buy_quote": 16351.6182117 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.001613, "high": 0.001632, "low": 0.001611, "close": 0.00163, "volume": 10495378.0, "close_time": 1771055999999, "quote_volume": 17021.5086422, "trades": 215, "taker_buy_base": 5354115.1, "taker_buy_quote": 8687.5914279 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.00163, "high": 0.001646, "low": 0.001628, "close": 0.001645, "volume": 18254089.2, "close_time": 1771059599999, "quote_volume": 29941.7222915, "trades": 402, "taker_buy_base": 8168297.5, "taker_buy_quote": 13395.3253198 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.001646, "high": 0.001651, "low": 0.001641, "close": 0.001642, "volume": 10584462.5, "close_time": 1771063199999, "quote_volume": 17417.4646452, "trades": 229, "taker_buy_base": 3834274.6, "taker_buy_quote": 6314.3611768 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.001642, "high": 0.001642, "low": 0.00163, "close": 0.001633, "volume": 12263375.1, "close_time": 1771066799999, "quote_volume": 20023.7899353, "trades": 175, "taker_buy_base": 4552067.0, "taker_buy_quote": 7431.6019282 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.001634, "high": 0.001652, "low": 0.001633, "close": 0.001646, "volume": 10877903.5, "close_time": 1771070399999, "quote_volume": 17911.370526, "trades": 173, "taker_buy_base": 5459997.2, "taker_buy_quote": 9005.25151 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.001645, "high": 0.001647, "low": 0.001628, "close": 0.001628, "volume": 8667062.7, "close_time": 1771073999999, "quote_volume": 14217.8975794, "trades": 165, "taker_buy_base": 3656476.1, "taker_buy_quote": 6006.1448063 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.001628, "high": 0.001631, "low": 0.001605, "close": 0.001605, "volume": 49006475.6, "close_time": 1771077599999, "quote_volume": 79063.0831304, "trades": 707, "taker_buy_base": 35180286.0, "taker_buy_quote": 56769.7944735 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.001606, "high": 0.001626, "low": 0.001586, "close": 0.001626, "volume": 112252563.7, "close_time": 1771081199999, "quote_volume": 180274.2407198, "trades": 1615, "taker_buy_base": 70924797.6, "taker_buy_quote": 113951.1132667 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.001624, "high": 0.001628, "low": 0.001614, "close": 0.001625, "volume": 39269309.8, "close_time": 1771084799999, "quote_volume": 63674.6230725, "trades": 617, "taker_buy_base": 25372637.4, "taker_buy_quote": 41137.9672926 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.001626, "high": 0.001642, "low": 0.001616, "close": 0.00164, "volume": 21056470.0, "close_time": 1771088399999, "quote_volume": 34291.1270498, "trades": 348, "taker_buy_base": 9641083.6, "taker_buy_quote": 15706.1391615 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.001639, "high": 0.001653, "low": 0.001628, "close": 0.001636, "volume": 50344057.4, "close_time": 1771091999999, "quote_volume": 82478.7173279, "trades": 550, "taker_buy_base": 16627472.0, "taker_buy_quote": 27308.209019 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.001636, "high": 0.001686, "low": 0.001634, "close": 0.00167, "volume": 71191341.1, "close_time": 1771095599999, "quote_volume": 118562.455117, "trades": 1185, "taker_buy_base": 36785446.2, "taker_buy_quote": 61241.0114091 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.001672, "high": 0.001703, "low": 0.001671, "close": 0.001698, "volume": 59791884.3, "close_time": 1771099199999, "quote_volume": 100995.0201655, "trades": 838, "taker_buy_base": 28814889.4, "taker_buy_quote": 48646.5583879 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.001699, "high": 0.001709, "low": 0.001679, "close": 0.001691, "volume": 46294454.7, "close_time": 1771102799999, "quote_volume": 78363.1775375, "trades": 903, "taker_buy_base": 22987776.4, "taker_buy_quote": 38894.9325447 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.001693, "high": 0.0017, "low": 0.001675, "close": 0.001687, "volume": 13793761.8, "close_time": 1771106399999, "quote_volume": 23276.4472829, "trades": 275, "taker_buy_base": 6850945.4, "taker_buy_quote": 11551.6195268 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.001686, "high": 0.001706, "low": 0.001686, "close": 0.0017, "volume": 19494192.9, "close_time": 1771109999999, "quote_volume": 33073.4310626, "trades": 277, "taker_buy_base": 7888182.0, "taker_buy_quote": 13388.3732814 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.001699, "high": 0.001699, "low": 0.001684, "close": 0.001695, "volume": 17615337.7, "close_time": 1771113599999, "quote_volume": 29805.1408614, "trades": 266, "taker_buy_base": 10277720.0, "taker_buy_quote": 17378.9721826 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.001694, "high": 0.001696, "low": 0.001663, "close": 0.001678, "volume": 27985169.9, "close_time": 1771117199999, "quote_volume": 46874.1199598, "trades": 376, "taker_buy_base": 14794589.3, "taker_buy_quote": 24797.929636 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.001681, "high": 0.001685, "low": 0.001663, "close": 0.001669, "volume": 13609694.4, "close_time": 1771120799999, "quote_volume": 22749.4833432, "trades": 274, "taker_buy_base": 7320020.4, "taker_buy_quote": 12224.3308811 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.001672, "high": 0.001675, "low": 0.001623, "close": 0.001643, "volume": 75089992.9, "close_time": 1771124399999, "quote_volume": 123123.3582222, "trades": 1347, "taker_buy_base": 34511765.0, "taker_buy_quote": 56542.1861594 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.00164, "high": 0.001648, "low": 0.001615, "close": 0.001637, "volume": 20383760.5, "close_time": 1771127999999, "quote_volume": 33214.5569885, "trades": 585, "taker_buy_base": 11529985.9, "taker_buy_quote": 18751.7672033 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.001639, "high": 0.001663, "low": 0.001639, "close": 0.001646, "volume": 21451804.3, "close_time": 1771131599999, "quote_volume": 35341.356192, "trades": 440, "taker_buy_base": 9505365.1, "taker_buy_quote": 15648.327791 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.001648, "high": 0.001665, "low": 0.001646, "close": 0.00166, "volume": 12666567.0, "close_time": 1771135199999, "quote_volume": 20996.6608731, "trades": 225, "taker_buy_base": 6637442.6, "taker_buy_quote": 11009.009214 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.00166, "high": 0.001666, "low": 0.001654, "close": 0.001661, "volume": 9182021.6, "close_time": 1771138799999, "quote_volume": 15257.221881, "trades": 180, "taker_buy_base": 3651065.9, "taker_buy_quote": 6065.8268096 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.001661, "high": 0.001674, "low": 0.001661, "close": 0.001667, "volume": 11475810.1, "close_time": 1771142399999, "quote_volume": 19138.7194993, "trades": 209, "taker_buy_base": 5717328.2, "taker_buy_quote": 9537.51069 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.001667, "high": 0.001669, "low": 0.001623, "close": 0.001633, "volume": 24645336.0, "close_time": 1771145999999, "quote_volume": 40387.6247506, "trades": 535, "taker_buy_base": 11378421.7, "taker_buy_quote": 18654.4472582 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.001632, "high": 0.001645, "low": 0.001621, "close": 0.001628, "volume": 44449058.6, "close_time": 1771149599999, "quote_volume": 72526.103501, "trades": 675, "taker_buy_base": 18613515.1, "taker_buy_quote": 30385.45829 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.001626, "high": 0.001628, "low": 0.001608, "close": 0.001625, "volume": 19992126.0, "close_time": 1771153199999, "quote_volume": 32346.1022334, "trades": 348, "taker_buy_base": 9809982.6, "taker_buy_quote": 15865.3074215 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.001625, "high": 0.001626, "low": 0.001615, "close": 0.001618, "volume": 5556330.9, "close_time": 1771156799999, "quote_volume": 9000.3513216, "trades": 97, "taker_buy_base": 2728908.1, "taker_buy_quote": 4419.0108302 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.001618, "high": 0.001622, "low": 0.001576, "close": 0.001576, "volume": 29196660.7, "close_time": 1771160399999, "quote_volume": 46811.9353321, "trades": 483, "taker_buy_base": 10539107.3, "taker_buy_quote": 16932.5216526 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.00158, "high": 0.001595, "low": 0.001565, "close": 0.001568, "volume": 33770627.8, "close_time": 1771163999999, "quote_volume": 53387.4633764, "trades": 570, "taker_buy_base": 18542378.8, "taker_buy_quote": 29318.5891565 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.001568, "high": 0.001585, "low": 0.001566, "close": 0.00158, "volume": 22939081.0, "close_time": 1771167599999, "quote_volume": 36185.4198534, "trades": 640, "taker_buy_base": 12351310.0, "taker_buy_quote": 19484.6930848 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.001579, "high": 0.001588, "low": 0.001576, "close": 0.001578, "volume": 12379476.2, "close_time": 1771171199999, "quote_volume": 19571.4788422, "trades": 418, "taker_buy_base": 8604574.9, "taker_buy_quote": 13609.1895982 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.001578, "high": 0.001587, "low": 0.001567, "close": 0.001577, "volume": 26945312.2, "close_time": 1771174799999, "quote_volume": 42559.4986707, "trades": 586, "taker_buy_base": 16277879.2, "taker_buy_quote": 25704.4493285 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.001577, "high": 0.001579, "low": 0.00154, "close": 0.001557, "volume": 36688247.9, "close_time": 1771178399999, "quote_volume": 57083.581764, "trades": 602, "taker_buy_base": 14411672.3, "taker_buy_quote": 22404.0378973 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.001554, "high": 0.001558, "low": 0.001537, "close": 0.001542, "volume": 18019343.8, "close_time": 1771181999999, "quote_volume": 27898.0890233, "trades": 323, "taker_buy_base": 7690020.7, "taker_buy_quote": 11891.5001782 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.001542, "high": 0.001562, "low": 0.001538, "close": 0.001553, "volume": 19864498.6, "close_time": 1771185599999, "quote_volume": 30825.4886029, "trades": 525, "taker_buy_base": 11603169.1, "taker_buy_quote": 18017.8547643 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.00155, "high": 0.001562, "low": 0.001544, "close": 0.001558, "volume": 17696922.3, "close_time": 1771189199999, "quote_volume": 27508.5031607, "trades": 328, "taker_buy_base": 10332815.5, "taker_buy_quote": 16074.1278751 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.00156, "high": 0.001565, "low": 0.001556, "close": 0.00156, "volume": 16388350.1, "close_time": 1771192799999, "quote_volume": 25580.0956755, "trades": 385, "taker_buy_base": 7949378.7, "taker_buy_quote": 12415.9808711 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.00156, "high": 0.001565, "low": 0.001556, "close": 0.001565, "volume": 7680490.5, "close_time": 1771196399999, "quote_volume": 11974.2005041, "trades": 157, "taker_buy_base": 5241265.7, "taker_buy_quote": 8173.2424693 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.001564, "high": 0.001574, "low": 0.001548, "close": 0.00157, "volume": 26840116.4, "close_time": 1771199999999, "quote_volume": 41845.8799988, "trades": 575, "taker_buy_base": 13508936.0, "taker_buy_quote": 21053.835971 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.001569, "high": 0.001582, "low": 0.001568, "close": 0.001574, "volume": 10934542.5, "close_time": 1771203599999, "quote_volume": 17225.8218899, "trades": 233, "taker_buy_base": 3531612.3, "taker_buy_quote": 5562.4634115 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.001573, "high": 0.001591, "low": 0.001564, "close": 0.001579, "volume": 65537842.0, "close_time": 1771207199999, "quote_volume": 103431.6537407, "trades": 926, "taker_buy_base": 32289461.2, "taker_buy_quote": 50977.9757533 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.001579, "high": 0.001585, "low": 0.001566, "close": 0.001568, "volume": 20683278.4, "close_time": 1771210799999, "quote_volume": 32596.7991535, "trades": 511, "taker_buy_base": 9910289.8, "taker_buy_quote": 15621.9751635 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.00157, "high": 0.001576, "low": 0.001564, "close": 0.001576, "volume": 8805504.5, "close_time": 1771214399999, "quote_volume": 13832.489797, "trades": 290, "taker_buy_base": 5685053.1, "taker_buy_quote": 8936.8496508 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.001576, "high": 0.001585, "low": 0.001575, "close": 0.001585, "volume": 11332601.1, "close_time": 1771217999999, "quote_volume": 17897.382984, "trades": 263, "taker_buy_base": 7515382.7, "taker_buy_quote": 11866.0037637 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.001586, "high": 0.001591, "low": 0.001558, "close": 0.001567, "volume": 18472228.0, "close_time": 1771221599999, "quote_volume": 28999.8369311, "trades": 353, "taker_buy_base": 8856614.6, "taker_buy_quote": 13908.9295148 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.001565, "high": 0.001577, "low": 0.001561, "close": 0.00157, "volume": 8043662.1, "close_time": 1771225199999, "quote_volume": 12632.5648762, "trades": 216, "taker_buy_base": 3490675.7, "taker_buy_quote": 5484.7883522 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.001569, "high": 0.00157, "low": 0.001555, "close": 0.001561, "volume": 14479516.9, "close_time": 1771228799999, "quote_volume": 22611.9369796, "trades": 296, "taker_buy_base": 6527019.7, "taker_buy_quote": 10190.2634531 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.001561, "high": 0.001569, "low": 0.00156, "close": 0.001561, "volume": 3102508.5, "close_time": 1771232399999, "quote_volume": 4854.2844861, "trades": 101, "taker_buy_base": 1859868.1, "taker_buy_quote": 2911.5248431 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.001561, "high": 0.001571, "low": 0.001558, "close": 0.00157, "volume": 14438965.0, "close_time": 1771235999999, "quote_volume": 22618.435163, "trades": 282, "taker_buy_base": 7947179.0, "taker_buy_quote": 12454.4697509 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.001568, "high": 0.001571, "low": 0.00156, "close": 0.001561, "volume": 3697094.8, "close_time": 1771239599999, "quote_volume": 5785.4331628, "trades": 114, "taker_buy_base": 1023251.2, "taker_buy_quote": 1600.3140899 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.001562, "high": 0.001572, "low": 0.001545, "close": 0.001565, "volume": 43583537.2, "close_time": 1771243199999, "quote_volume": 68172.717221, "trades": 685, "taker_buy_base": 18682520.6, "taker_buy_quote": 29206.5110066 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.001565, "high": 0.001595, "low": 0.001564, "close": 0.001593, "volume": 14076740.6, "close_time": 1771246799999, "quote_volume": 22252.9918273, "trades": 369, "taker_buy_base": 7204372.3, "taker_buy_quote": 11375.7574661 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.001595, "high": 0.001607, "low": 0.001559, "close": 0.001565, "volume": 38914069.6, "close_time": 1771250399999, "quote_volume": 61504.686557, "trades": 907, "taker_buy_base": 18423201.8, "taker_buy_quote": 29077.7764969 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.001563, "high": 0.001579, "low": 0.001554, "close": 0.00157, "volume": 21465717.2, "close_time": 1771253999999, "quote_volume": 33626.2124592, "trades": 628, "taker_buy_base": 13183341.9, "taker_buy_quote": 20658.1361074 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.001571, "high": 0.001578, "low": 0.001534, "close": 0.001541, "volume": 42645274.0, "close_time": 1771257599999, "quote_volume": 65983.5880531, "trades": 1125, "taker_buy_base": 21182590.1, "taker_buy_quote": 32782.1244422 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.00154, "high": 0.001563, "low": 0.00154, "close": 0.001554, "volume": 24048202.4, "close_time": 1771261199999, "quote_volume": 37349.1617749, "trades": 593, "taker_buy_base": 12120432.1, "taker_buy_quote": 18822.2972724 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.001554, "high": 0.001559, "low": 0.001546, "close": 0.001553, "volume": 9083624.6, "close_time": 1771264799999, "quote_volume": 14114.4675099, "trades": 282, "taker_buy_base": 3984207.9, "taker_buy_quote": 6192.9398198 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.001553, "high": 0.001563, "low": 0.001549, "close": 0.001551, "volume": 9697627.1, "close_time": 1771268399999, "quote_volume": 15077.1809296, "trades": 278, "taker_buy_base": 4601624.3, "taker_buy_quote": 7158.2048293 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.001552, "high": 0.001564, "low": 0.001549, "close": 0.001554, "volume": 13354266.2, "close_time": 1771271999999, "quote_volume": 20815.9583141, "trades": 386, "taker_buy_base": 7115282.5, "taker_buy_quote": 11093.9919911 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.001556, "high": 0.001573, "low": 0.00155, "close": 0.001572, "volume": 7189823.1, "close_time": 1771275599999, "quote_volume": 11245.6346133, "trades": 233, "taker_buy_base": 3625199.2, "taker_buy_quote": 5672.5603691 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.001571, "high": 0.00159, "low": 0.001567, "close": 0.001588, "volume": 18355925.9, "close_time": 1771279199999, "quote_volume": 29009.0242128, "trades": 336, "taker_buy_base": 12041901.6, "taker_buy_quote": 19036.912115 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.001589, "high": 0.001598, "low": 0.001581, "close": 0.001587, "volume": 36261197.4, "close_time": 1771282799999, "quote_volume": 57593.5756051, "trades": 404, "taker_buy_base": 20052489.9, "taker_buy_quote": 31846.8386685 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.001584, "high": 0.001591, "low": 0.001583, "close": 0.001589, "volume": 6563333.7, "close_time": 1771286399999, "quote_volume": 10414.2947788, "trades": 161, "taker_buy_base": 3769401.6, "taker_buy_quote": 5979.9346467 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.001589, "high": 0.0016, "low": 0.001586, "close": 0.001592, "volume": 7002664.9, "close_time": 1771289999999, "quote_volume": 11162.9297086, "trades": 186, "taker_buy_base": 4542148.6, "taker_buy_quote": 7241.3453901 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.001592, "high": 0.001595, "low": 0.001582, "close": 0.001582, "volume": 7148511.3, "close_time": 1771293599999, "quote_volume": 11357.4621223, "trades": 224, "taker_buy_base": 4087951.5, "taker_buy_quote": 6498.1460408 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.001581, "high": 0.001595, "low": 0.001571, "close": 0.001589, "volume": 8252239.7, "close_time": 1771297199999, "quote_volume": 13079.5644837, "trades": 151, "taker_buy_base": 3307303.9, "taker_buy_quote": 5234.980756 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.001587, "high": 0.001588, "low": 0.001575, "close": 0.001576, "volume": 3586387.4, "close_time": 1771300799999, "quote_volume": 5660.0950895, "trades": 68, "taker_buy_base": 2143820.9, "taker_buy_quote": 3385.0550217 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.001575, "high": 0.001582, "low": 0.001572, "close": 0.001578, "volume": 3417468.0, "close_time": 1771304399999, "quote_volume": 5386.4998616, "trades": 82, "taker_buy_base": 2300655.0, "taker_buy_quote": 3626.4254363 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.001578, "high": 0.00158, "low": 0.001556, "close": 0.001568, "volume": 8655935.8, "close_time": 1771307999999, "quote_volume": 13556.2591974, "trades": 138, "taker_buy_base": 3180462.1, "taker_buy_quote": 4969.9566582 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.00157, "high": 0.001577, "low": 0.00157, "close": 0.001572, "volume": 2278169.8, "close_time": 1771311599999, "quote_volume": 3585.1068912, "trades": 49, "taker_buy_base": 1062378.1, "taker_buy_quote": 1672.2294447 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.001572, "high": 0.001575, "low": 0.001566, "close": 0.001572, "volume": 2077899.2, "close_time": 1771315199999, "quote_volume": 3263.1257018, "trades": 66, "taker_buy_base": 1135752.1, "taker_buy_quote": 1784.7045817 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.00157, "high": 0.001573, "low": 0.001558, "close": 0.00156, "volume": 7346500.3, "close_time": 1771318799999, "quote_volume": 11498.2121404, "trades": 117, "taker_buy_base": 2455090.1, "taker_buy_quote": 3837.4734599 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.001559, "high": 0.001564, "low": 0.001553, "close": 0.001562, "volume": 8079236.7, "close_time": 1771322399999, "quote_volume": 12589.5624364, "trades": 175, "taker_buy_base": 4710285.4, "taker_buy_quote": 7343.8951973 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.001563, "high": 0.001569, "low": 0.001552, "close": 0.001556, "volume": 11717620.0, "close_time": 1771325999999, "quote_volume": 18277.2400575, "trades": 288, "taker_buy_base": 4970615.7, "taker_buy_quote": 7762.5275671 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.001558, "high": 0.001566, "low": 0.001554, "close": 0.001566, "volume": 10410063.7, "close_time": 1771329599999, "quote_volume": 16244.5713899, "trades": 236, "taker_buy_base": 4868319.1, "taker_buy_quote": 7599.9586865 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.001564, "high": 0.001577, "low": 0.001564, "close": 0.001564, "volume": 4453170.6, "close_time": 1771333199999, "quote_volume": 6994.8375294, "trades": 94, "taker_buy_base": 2435879.1, "taker_buy_quote": 3827.0522713 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.001563, "high": 0.001576, "low": 0.001558, "close": 0.00157, "volume": 20742055.7, "close_time": 1771336799999, "quote_volume": 32555.9820651, "trades": 349, "taker_buy_base": 11150193.9, "taker_buy_quote": 17508.0319816 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.00157, "high": 0.001578, "low": 0.001537, "close": 0.001544, "volume": 26271699.4, "close_time": 1771340399999, "quote_volume": 40763.5942946, "trades": 510, "taker_buy_base": 12851691.7, "taker_buy_quote": 19933.8644949 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.001537, "high": 0.001548, "low": 0.001523, "close": 0.001541, "volume": 26043311.6, "close_time": 1771343999999, "quote_volume": 40004.0220778, "trades": 387, "taker_buy_base": 11593585.4, "taker_buy_quote": 17803.6137106 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.001544, "high": 0.001566, "low": 0.001541, "close": 0.001546, "volume": 18717141.2, "close_time": 1771347599999, "quote_volume": 29093.4416922, "trades": 370, "taker_buy_base": 7883210.8, "taker_buy_quote": 12257.2445032 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.001545, "high": 0.001547, "low": 0.001523, "close": 0.001531, "volume": 17220739.4, "close_time": 1771351199999, "quote_volume": 26411.6012911, "trades": 335, "taker_buy_base": 8305688.3, "taker_buy_quote": 12739.4648735 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.001533, "high": 0.001571, "low": 0.001533, "close": 0.001566, "volume": 17287170.2, "close_time": 1771354799999, "quote_volume": 26883.5368248, "trades": 296, "taker_buy_base": 9405892.3, "taker_buy_quote": 14629.4087787 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.001568, "high": 0.001568, "low": 0.001549, "close": 0.001552, "volume": 10951509.7, "close_time": 1771358399999, "quote_volume": 17044.5213453, "trades": 207, "taker_buy_base": 5905982.6, "taker_buy_quote": 9183.0762096 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.001554, "high": 0.001554, "low": 0.001543, "close": 0.001547, "volume": 4028530.5, "close_time": 1771361999999, "quote_volume": 6241.2883502, "trades": 112, "taker_buy_base": 2606922.7, "taker_buy_quote": 4039.7041477 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.001548, "high": 0.001559, "low": 0.001547, "close": 0.001555, "volume": 9559894.0, "close_time": 1771365599999, "quote_volume": 14851.6222364, "trades": 342, "taker_buy_base": 5111531.8, "taker_buy_quote": 7938.4769122 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.001555, "high": 0.001562, "low": 0.001549, "close": 0.00155, "volume": 4097586.9, "close_time": 1771369199999, "quote_volume": 6370.6244744, "trades": 155, "taker_buy_base": 2244115.4, "taker_buy_quote": 3489.1459057 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.00155, "high": 0.001554, "low": 0.001548, "close": 0.001553, "volume": 1834866.0, "close_time": 1771372799999, "quote_volume": 2847.6676679, "trades": 51, "taker_buy_base": 900305.9, "taker_buy_quote": 1398.3034659 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.001555, "high": 0.00156, "low": 0.001547, "close": 0.001548, "volume": 5422596.8, "close_time": 1771376399999, "quote_volume": 8421.4967978, "trades": 79, "taker_buy_base": 1178067.9, "taker_buy_quote": 1834.643122 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.001548, "high": 0.001548, "low": 0.001538, "close": 0.001541, "volume": 3320317.3, "close_time": 1771379999999, "quote_volume": 5116.1231714, "trades": 72, "taker_buy_base": 2538433.8, "taker_buy_quote": 3911.8193687 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.001543, "high": 0.001556, "low": 0.001543, "close": 0.001552, "volume": 5176741.4, "close_time": 1771383599999, "quote_volume": 8033.6790225, "trades": 108, "taker_buy_base": 2899988.6, "taker_buy_quote": 4501.6898047 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.001552, "high": 0.001563, "low": 0.001552, "close": 0.001561, "volume": 4572480.1, "close_time": 1771387199999, "quote_volume": 7133.1911703, "trades": 84, "taker_buy_base": 1400270.0, "taker_buy_quote": 2183.3348117 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.001561, "high": 0.001561, "low": 0.001554, "close": 0.001556, "volume": 3620985.2, "close_time": 1771390799999, "quote_volume": 5636.5876783, "trades": 67, "taker_buy_base": 1353896.1, "taker_buy_quote": 2106.9764658 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.001556, "high": 0.00156, "low": 0.001552, "close": 0.001552, "volume": 6056323.7, "close_time": 1771394399999, "quote_volume": 9417.3374592, "trades": 144, "taker_buy_base": 3419070.6, "taker_buy_quote": 5318.4679857 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.001554, "high": 0.00156, "low": 0.001553, "close": 0.001553, "volume": 2309562.9, "close_time": 1771397999999, "quote_volume": 3593.4392858, "trades": 58, "taker_buy_base": 1626325.1, "taker_buy_quote": 2530.1432947 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.001553, "high": 0.001565, "low": 0.001551, "close": 0.001563, "volume": 8484582.1, "close_time": 1771401599999, "quote_volume": 13213.2998888, "trades": 157, "taker_buy_base": 4391486.0, "taker_buy_quote": 6840.05643 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.001563, "high": 0.001564, "low": 0.001548, "close": 0.001548, "volume": 10765171.9, "close_time": 1771405199999, "quote_volume": 16763.7854928, "trades": 158, "taker_buy_base": 4494025.3, "taker_buy_quote": 6995.8737846 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.001548, "high": 0.00155, "low": 0.001543, "close": 0.001545, "volume": 6876435.5, "close_time": 1771408799999, "quote_volume": 10635.0497554, "trades": 119, "taker_buy_base": 4621066.4, "taker_buy_quote": 7149.2858045 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.001544, "high": 0.001551, "low": 0.001536, "close": 0.001536, "volume": 11322257.8, "close_time": 1771412399999, "quote_volume": 17478.1342109, "trades": 140, "taker_buy_base": 6529564.7, "taker_buy_quote": 10077.7410778 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.001536, "high": 0.001536, "low": 0.001514, "close": 0.001519, "volume": 13692503.7, "close_time": 1771415999999, "quote_volume": 20840.1478799, "trades": 235, "taker_buy_base": 7477355.1, "taker_buy_quote": 11374.6587424 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.00152, "high": 0.001525, "low": 0.001513, "close": 0.001519, "volume": 9618514.5, "close_time": 1771419599999, "quote_volume": 14620.6107198, "trades": 158, "taker_buy_base": 5532987.2, "taker_buy_quote": 8415.5439082 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.001518, "high": 0.001519, "low": 0.001499, "close": 0.001506, "volume": 15817660.8, "close_time": 1771423199999, "quote_volume": 23878.0007072, "trades": 279, "taker_buy_base": 8365649.4, "taker_buy_quote": 12642.0400464 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.001507, "high": 0.00151, "low": 0.001494, "close": 0.001505, "volume": 12554604.5, "close_time": 1771426799999, "quote_volume": 18874.7276992, "trades": 278, "taker_buy_base": 4038515.5, "taker_buy_quote": 6070.7872221 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.001509, "high": 0.001542, "low": 0.001509, "close": 0.001523, "volume": 19250767.6, "close_time": 1771430399999, "quote_volume": 29399.7293872, "trades": 319, "taker_buy_base": 8511851.6, "taker_buy_quote": 13015.4457019 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.001523, "high": 0.001523, "low": 0.001492, "close": 0.001492, "volume": 33668199.4, "close_time": 1771433999999, "quote_volume": 50627.4730077, "trades": 368, "taker_buy_base": 13635744.6, "taker_buy_quote": 20500.8996057 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.001494, "high": 0.00151, "low": 0.001478, "close": 0.001483, "volume": 59592215.3, "close_time": 1771437599999, "quote_volume": 88765.8228437, "trades": 1106, "taker_buy_base": 18581040.7, "taker_buy_quote": 27704.586531 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.001483, "high": 0.001486, "low": 0.001461, "close": 0.001467, "volume": 36038279.7, "close_time": 1771441199999, "quote_volume": 53036.6618606, "trades": 833, "taker_buy_base": 12416987.7, "taker_buy_quote": 18283.8134789 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.001464, "high": 0.00147, "low": 0.001451, "close": 0.001463, "volume": 15263345.7, "close_time": 1771444799999, "quote_volume": 22271.8932646, "trades": 275, "taker_buy_base": 6944862.8, "taker_buy_quote": 10136.7022189 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.001463, "high": 0.001472, "low": 0.001455, "close": 0.001463, "volume": 16638067.3, "close_time": 1771448399999, "quote_volume": 24359.2011822, "trades": 322, "taker_buy_base": 7977606.5, "taker_buy_quote": 11670.0889309 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.001465, "high": 0.00147, "low": 0.00146, "close": 0.001461, "volume": 5519289.8, "close_time": 1771451999999, "quote_volume": 8082.4214131, "trades": 123, "taker_buy_base": 1816778.7, "taker_buy_quote": 2660.1226788 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.001461, "high": 0.001474, "low": 0.001458, "close": 0.001469, "volume": 5287317.5, "close_time": 1771455599999, "quote_volume": 7746.5360462, "trades": 106, "taker_buy_base": 3208534.4, "taker_buy_quote": 4700.3847445 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.001469, "high": 0.001477, "low": 0.001466, "close": 0.001474, "volume": 4196201.4, "close_time": 1771459199999, "quote_volume": 6175.7743636, "trades": 132, "taker_buy_base": 1187841.4, "taker_buy_quote": 1747.9423168 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.001475, "high": 0.001484, "low": 0.001471, "close": 0.001482, "volume": 7749363.3, "close_time": 1771462799999, "quote_volume": 11455.5540581, "trades": 287, "taker_buy_base": 3166513.5, "taker_buy_quote": 4681.873987 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.001482, "high": 0.001498, "low": 0.001482, "close": 0.001496, "volume": 28463264.4, "close_time": 1771466399999, "quote_volume": 42462.873926, "trades": 416, "taker_buy_base": 13682629.3, "taker_buy_quote": 20416.9121653 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.001495, "high": 0.001501, "low": 0.001493, "close": 0.001499, "volume": 4405910.4, "close_time": 1771469999999, "quote_volume": 6593.9582525, "trades": 101, "taker_buy_base": 1282963.9, "taker_buy_quote": 1920.8711436 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.001499, "high": 0.0015, "low": 0.001493, "close": 0.001497, "volume": 3863647.7, "close_time": 1771473599999, "quote_volume": 5784.0896426, "trades": 90, "taker_buy_base": 1272349.0, "taker_buy_quote": 1903.6167404 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.001497, "high": 0.001503, "low": 0.001492, "close": 0.001492, "volume": 3526799.3, "close_time": 1771477199999, "quote_volume": 5281.7708263, "trades": 169, "taker_buy_base": 514679.4, "taker_buy_quote": 772.174334 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.001493, "high": 0.001494, "low": 0.001472, "close": 0.001477, "volume": 16436389.2, "close_time": 1771480799999, "quote_volume": 24359.7325227, "trades": 366, "taker_buy_base": 8271427.7, "taker_buy_quote": 12263.5025977 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.001479, "high": 0.001482, "low": 0.001476, "close": 0.001478, "volume": 3857127.9, "close_time": 1771484399999, "quote_volume": 5704.4247918, "trades": 73, "taker_buy_base": 1956971.7, "taker_buy_quote": 2895.0680621 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.001477, "high": 0.00148, "low": 0.001468, "close": 0.001471, "volume": 7490907.4, "close_time": 1771487999999, "quote_volume": 11037.3183247, "trades": 170, "taker_buy_base": 2987458.9, "taker_buy_quote": 4402.0335135 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.001469, "high": 0.00147, "low": 0.001448, "close": 0.001458, "volume": 12315284.6, "close_time": 1771491599999, "quote_volume": 17974.2728753, "trades": 284, "taker_buy_base": 7341897.2, "taker_buy_quote": 10725.5685803 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.001461, "high": 0.001468, "low": 0.001456, "close": 0.00146, "volume": 7655633.6, "close_time": 1771495199999, "quote_volume": 11191.705919, "trades": 159, "taker_buy_base": 3493069.0, "taker_buy_quote": 5105.8548567 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.001458, "high": 0.001474, "low": 0.001456, "close": 0.001466, "volume": 34246463.9, "close_time": 1771498799999, "quote_volume": 50263.7177209, "trades": 395, "taker_buy_base": 19854125.3, "taker_buy_quote": 29113.5365223 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.001467, "high": 0.001476, "low": 0.001467, "close": 0.00147, "volume": 3552695.1, "close_time": 1771502399999, "quote_volume": 5233.8339142, "trades": 89, "taker_buy_base": 980712.1, "taker_buy_quote": 1445.3857721 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.001471, "high": 0.001476, "low": 0.001466, "close": 0.001469, "volume": 7001965.4, "close_time": 1771505999999, "quote_volume": 10301.172035, "trades": 126, "taker_buy_base": 4502613.7, "taker_buy_quote": 6621.5992185 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.001468, "high": 0.001468, "low": 0.001434, "close": 0.001443, "volume": 15138847.2, "close_time": 1771509599999, "quote_volume": 21896.215141, "trades": 279, "taker_buy_base": 7978912.4, "taker_buy_quote": 11553.7811293 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.001446, "high": 0.00146, "low": 0.001439, "close": 0.001455, "volume": 11423011.7, "close_time": 1771513199999, "quote_volume": 16560.7654909, "trades": 241, "taker_buy_base": 5377154.0, "taker_buy_quote": 7795.9716888 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.00146, "high": 0.001463, "low": 0.001433, "close": 0.001437, "volume": 13711318.2, "close_time": 1771516799999, "quote_volume": 19760.4247002, "trades": 220, "taker_buy_base": 6312547.7, "taker_buy_quote": 9076.031193 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.001436, "high": 0.001444, "low": 0.001419, "close": 0.001426, "volume": 38763722.1, "close_time": 1771520399999, "quote_volume": 55530.6847834, "trades": 622, "taker_buy_base": 23402249.4, "taker_buy_quote": 33546.1981456 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.001428, "high": 0.001445, "low": 0.001415, "close": 0.001428, "volume": 34036792.7, "close_time": 1771523999999, "quote_volume": 48717.2255385, "trades": 806, "taker_buy_base": 18910237.2, "taker_buy_quote": 27060.7908925 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.00143, "high": 0.001448, "low": 0.001429, "close": 0.001445, "volume": 9353266.4, "close_time": 1771527599999, "quote_volume": 13454.229801, "trades": 205, "taker_buy_base": 3765044.2, "taker_buy_quote": 5418.0608648 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.001445, "high": 0.001451, "low": 0.001438, "close": 0.001447, "volume": 5486483.9, "close_time": 1771531199999, "quote_volume": 7938.0554992, "trades": 158, "taker_buy_base": 2885089.4, "taker_buy_quote": 4174.8694607 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.001449, "high": 0.001457, "low": 0.001448, "close": 0.001454, "volume": 7262703.9, "close_time": 1771534799999, "quote_volume": 10555.3790471, "trades": 132, "taker_buy_base": 4080467.6, "taker_buy_quote": 5932.1670176 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.001455, "high": 0.001458, "low": 0.001454, "close": 0.001456, "volume": 2691722.1, "close_time": 1771538399999, "quote_volume": 3917.8489733, "trades": 46, "taker_buy_base": 862511.9, "taker_buy_quote": 1255.5547014 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.001457, "high": 0.001466, "low": 0.001453, "close": 0.001459, "volume": 3540616.3, "close_time": 1771541999999, "quote_volume": 5173.1671168, "trades": 106, "taker_buy_base": 2138106.7, "taker_buy_quote": 3122.4436057 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.001461, "high": 0.001465, "low": 0.001455, "close": 0.001462, "volume": 3182798.4, "close_time": 1771545599999, "quote_volume": 4653.3943619, "trades": 77, "taker_buy_base": 1188795.4, "taker_buy_quote": 1738.1998105 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.001461, "high": 0.001472, "low": 0.001461, "close": 0.001469, "volume": 3591005.0, "close_time": 1771549199999, "quote_volume": 5271.7396097, "trades": 73, "taker_buy_base": 1792159.3, "taker_buy_quote": 2631.7066636 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.001468, "high": 0.001468, "low": 0.001456, "close": 0.001461, "volume": 9740645.7, "close_time": 1771552799999, "quote_volume": 14235.8464977, "trades": 145, "taker_buy_base": 2538458.7, "taker_buy_quote": 3703.0760233 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.001461, "high": 0.001465, "low": 0.001457, "close": 0.001457, "volume": 2220969.3, "close_time": 1771556399999, "quote_volume": 3248.8983099, "trades": 50, "taker_buy_base": 771328.2, "taker_buy_quote": 1128.7541775 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.001457, "high": 0.00146, "low": 0.00145, "close": 0.001454, "volume": 5416001.2, "close_time": 1771559999999, "quote_volume": 7878.0661974, "trades": 149, "taker_buy_base": 2726545.0, "taker_buy_quote": 3967.8725563 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.001453, "high": 0.001453, "low": 0.001438, "close": 0.001444, "volume": 8218537.6, "close_time": 1771563599999, "quote_volume": 11886.0092435, "trades": 132, "taker_buy_base": 2427710.9, "taker_buy_quote": 3512.6730567 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.001444, "high": 0.00146, "low": 0.001439, "close": 0.001452, "volume": 20079656.0, "close_time": 1771567199999, "quote_volume": 29172.4214387, "trades": 271, "taker_buy_base": 11789857.4, "taker_buy_quote": 17121.2620138 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.001453, "high": 0.001455, "low": 0.001447, "close": 0.001449, "volume": 11539481.8, "close_time": 1771570799999, "quote_volume": 16735.7373847, "trades": 135, "taker_buy_base": 2650294.7, "taker_buy_quote": 3846.4593913 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.001452, "high": 0.001456, "low": 0.001451, "close": 0.001455, "volume": 3998322.5, "close_time": 1771574399999, "quote_volume": 5813.1250145, "trades": 60, "taker_buy_base": 1600089.2, "taker_buy_quote": 2327.8918013 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.001457, "high": 0.001463, "low": 0.001451, "close": 0.001461, "volume": 4439072.5, "close_time": 1771577999999, "quote_volume": 6477.6708275, "trades": 104, "taker_buy_base": 1262673.5, "taker_buy_quote": 1844.2759682 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.00146, "high": 0.001475, "low": 0.001458, "close": 0.001464, "volume": 38244997.8, "close_time": 1771581599999, "quote_volume": 56022.55533, "trades": 386, "taker_buy_base": 18430606.0, "taker_buy_quote": 27016.755043 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.001464, "high": 0.001478, "low": 0.001464, "close": 0.001465, "volume": 11692669.1, "close_time": 1771585199999, "quote_volume": 17203.3780674, "trades": 177, "taker_buy_base": 3535256.9, "taker_buy_quote": 5202.7654326 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.001464, "high": 0.001464, "low": 0.001449, "close": 0.00145, "volume": 7649189.4, "close_time": 1771588799999, "quote_volume": 11161.8381237, "trades": 107, "taker_buy_base": 4851169.1, "taker_buy_quote": 7078.4336463 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.001448, "high": 0.001453, "low": 0.001443, "close": 0.001446, "volume": 11469393.9, "close_time": 1771592399999, "quote_volume": 16628.0739251, "trades": 160, "taker_buy_base": 8626445.0, "taker_buy_quote": 12504.8358436 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.001443, "high": 0.001443, "low": 0.001408, "close": 0.001422, "volume": 38046245.3, "close_time": 1771595999999, "quote_volume": 54278.219027, "trades": 551, "taker_buy_base": 19967446.3, "taker_buy_quote": 28492.6923745 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.001422, "high": 0.001443, "low": 0.001418, "close": 0.001432, "volume": 25077703.6, "close_time": 1771599599999, "quote_volume": 35883.2743277, "trades": 428, "taker_buy_base": 9041714.1, "taker_buy_quote": 12927.6265447 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.001433, "high": 0.001482, "low": 0.001433, "close": 0.001481, "volume": 50165634.7, "close_time": 1771603199999, "quote_volume": 73160.2563273, "trades": 831, "taker_buy_base": 22636724.6, "taker_buy_quote": 32940.0839598 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.001481, "high": 0.001497, "low": 0.001478, "close": 0.001493, "volume": 51616168.1, "close_time": 1771606799999, "quote_volume": 76693.4981041, "trades": 901, "taker_buy_base": 22147367.4, "taker_buy_quote": 32926.934844 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.001492, "high": 0.001498, "low": 0.001465, "close": 0.001498, "volume": 58912837.5, "close_time": 1771610399999, "quote_volume": 87264.5176829, "trades": 887, "taker_buy_base": 26818530.6, "taker_buy_quote": 39704.485431 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.001498, "high": 0.001501, "low": 0.001482, "close": 0.001494, "volume": 33850817.9, "close_time": 1771613999999, "quote_volume": 50571.8749065, "trades": 675, "taker_buy_base": 12588661.5, "taker_buy_quote": 18797.8933434 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.001497, "high": 0.001501, "low": 0.001487, "close": 0.001492, "volume": 13161937.2, "close_time": 1771617599999, "quote_volume": 19684.9273754, "trades": 203, "taker_buy_base": 7139970.1, "taker_buy_quote": 10687.0699856 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.001493, "high": 0.001502, "low": 0.001487, "close": 0.001493, "volume": 12378001.9, "close_time": 1771621199999, "quote_volume": 18519.2764035, "trades": 256, "taker_buy_base": 6165906.2, "taker_buy_quote": 9228.1372401 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.001498, "high": 0.001503, "low": 0.001493, "close": 0.001503, "volume": 6895948.4, "close_time": 1771624799999, "quote_volume": 10335.8542869, "trades": 97, "taker_buy_base": 5290881.7, "taker_buy_quote": 7932.5695213 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.001501, "high": 0.00152, "low": 0.001497, "close": 0.00152, "volume": 12248181.5, "close_time": 1771628399999, "quote_volume": 18501.8066981, "trades": 188, "taker_buy_base": 5476893.5, "taker_buy_quote": 8275.3552507 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.001521, "high": 0.001527, "low": 0.001514, "close": 0.001521, "volume": 7704384.2, "close_time": 1771631999999, "quote_volume": 11705.5171679, "trades": 122, "taker_buy_base": 2991658.4, "taker_buy_quote": 4543.923721 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.001522, "high": 0.001525, "low": 0.001514, "close": 0.001515, "volume": 6858045.8, "close_time": 1771635599999, "quote_volume": 10427.1453413, "trades": 183, "taker_buy_base": 1994233.2, "taker_buy_quote": 3031.557914 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.001515, "high": 0.00152, "low": 0.001507, "close": 0.001517, "volume": 7731731.1, "close_time": 1771639199999, "quote_volume": 11696.813795, "trades": 129, "taker_buy_base": 4098934.9, "taker_buy_quote": 6200.2965968 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.001517, "high": 0.001521, "low": 0.001512, "close": 0.00152, "volume": 4260589.9, "close_time": 1771642799999, "quote_volume": 6469.2023364, "trades": 137, "taker_buy_base": 739260.1, "taker_buy_quote": 1122.7276851 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.001521, "high": 0.001522, "low": 0.00151, "close": 0.001513, "volume": 6986974.2, "close_time": 1771646399999, "quote_volume": 10589.4131234, "trades": 170, "taker_buy_base": 3227652.2, "taker_buy_quote": 4891.3778462 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.001512, "high": 0.001515, "low": 0.001509, "close": 0.001512, "volume": 3677779.2, "close_time": 1771649999999, "quote_volume": 5560.5244754, "trades": 55, "taker_buy_base": 2252124.9, "taker_buy_quote": 3406.9367354 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.001513, "high": 0.001515, "low": 0.001509, "close": 0.001509, "volume": 2150683.5, "close_time": 1771653599999, "quote_volume": 3250.8381977, "trades": 46, "taker_buy_base": 1683134.1, "taker_buy_quote": 2543.8516915 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.001509, "high": 0.001518, "low": 0.001506, "close": 0.001516, "volume": 10507569.7, "close_time": 1771657199999, "quote_volume": 15882.1315845, "trades": 207, "taker_buy_base": 6039328.7, "taker_buy_quote": 9122.2742478 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.001516, "high": 0.001517, "low": 0.001508, "close": 0.001513, "volume": 5309852.2, "close_time": 1771660799999, "quote_volume": 8028.2419944, "trades": 110, "taker_buy_base": 836645.4, "taker_buy_quote": 1265.0661448 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.001513, "high": 0.001525, "low": 0.001512, "close": 0.001523, "volume": 6136875.1, "close_time": 1771664399999, "quote_volume": 9333.0106227, "trades": 107, "taker_buy_base": 3774022.5, "taker_buy_quote": 5743.8389695 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.001523, "high": 0.001532, "low": 0.001521, "close": 0.001521, "volume": 7351729.2, "close_time": 1771667999999, "quote_volume": 11229.0503717, "trades": 155, "taker_buy_base": 3839954.0, "taker_buy_quote": 5865.3963997 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.001522, "high": 0.001522, "low": 0.001516, "close": 0.001516, "volume": 2585382.6, "close_time": 1771671599999, "quote_volume": 3928.1354569, "trades": 63, "taker_buy_base": 1837353.3, "taker_buy_quote": 2792.2524383 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.001516, "high": 0.001523, "low": 0.001512, "close": 0.001512, "volume": 9699422.2, "close_time": 1771675199999, "quote_volume": 14721.1809273, "trades": 150, "taker_buy_base": 4604200.9, "taker_buy_quote": 6986.4603052 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.001514, "high": 0.001514, "low": 0.001495, "close": 0.001498, "volume": 14033912.0, "close_time": 1771678799999, "quote_volume": 21081.5395499, "trades": 278, "taker_buy_base": 6804662.9, "taker_buy_quote": 10216.1677487 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.001498, "high": 0.001511, "low": 0.001496, "close": 0.001511, "volume": 16189553.9, "close_time": 1771682399999, "quote_volume": 24384.2299344, "trades": 386, "taker_buy_base": 6621340.4, "taker_buy_quote": 9954.0429628 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.001511, "high": 0.001517, "low": 0.001502, "close": 0.001503, "volume": 13045810.0, "close_time": 1771685999999, "quote_volume": 19707.1203125, "trades": 269, "taker_buy_base": 8363951.6, "taker_buy_quote": 12637.15492 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.001503, "high": 0.001505, "low": 0.001496, "close": 0.001505, "volume": 5948888.1, "close_time": 1771689599999, "quote_volume": 8929.939843, "trades": 85, "taker_buy_base": 3004233.6, "taker_buy_quote": 4508.7876495 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.001506, "high": 0.001506, "low": 0.00149, "close": 0.001495, "volume": 10769883.4, "close_time": 1771693199999, "quote_volume": 16121.681778, "trades": 189, "taker_buy_base": 3138713.4, "taker_buy_quote": 4691.0240887 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.001494, "high": 0.001508, "low": 0.001494, "close": 0.0015, "volume": 10375208.8, "close_time": 1771696799999, "quote_volume": 15584.8796241, "trades": 164, "taker_buy_base": 5756715.9, "taker_buy_quote": 8642.1576308 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.001503, "high": 0.001509, "low": 0.001503, "close": 0.001508, "volume": 3640259.8, "close_time": 1771700399999, "quote_volume": 5474.4750431, "trades": 77, "taker_buy_base": 1501057.2, "taker_buy_quote": 2258.3092987 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.001508, "high": 0.001511, "low": 0.001499, "close": 0.001499, "volume": 1574754.7, "close_time": 1771703999999, "quote_volume": 2373.3672, "trades": 56, "taker_buy_base": 501466.5, "taker_buy_quote": 756.1855391 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.001502, "high": 0.001503, "low": 0.001486, "close": 0.00149, "volume": 13386747.6, "close_time": 1771707599999, "quote_volume": 20012.3978004, "trades": 287, "taker_buy_base": 5980649.7, "taker_buy_quote": 8951.5260395 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.001489, "high": 0.001503, "low": 0.001487, "close": 0.001497, "volume": 7181555.8, "close_time": 1771711199999, "quote_volume": 10730.3521394, "trades": 212, "taker_buy_base": 4368096.6, "taker_buy_quote": 6513.8585728 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.001497, "high": 0.001498, "low": 0.001486, "close": 0.001488, "volume": 2997529.1, "close_time": 1771714799999, "quote_volume": 4474.7112383, "trades": 57, "taker_buy_base": 1276395.7, "taker_buy_quote": 1902.1706299 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.001486, "high": 0.001488, "low": 0.001479, "close": 0.001483, "volume": 7437238.7, "close_time": 1771718399999, "quote_volume": 11035.7577474, "trades": 118, "taker_buy_base": 5203691.7, "taker_buy_quote": 7724.3295812 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00148, "high": 0.001481, "low": 0.001465, "close": 0.001473, "volume": 9685661.9, "close_time": 1771721999999, "quote_volume": 14276.566164, "trades": 176, "taker_buy_base": 5568930.3, "taker_buy_quote": 8212.0153466 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.001474, "high": 0.001479, "low": 0.001467, "close": 0.001471, "volume": 11230045.4, "close_time": 1771725599999, "quote_volume": 16541.3807691, "trades": 197, "taker_buy_base": 4571719.9, "taker_buy_quote": 6733.7334347 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.00147, "high": 0.001473, "low": 0.001454, "close": 0.001458, "volume": 9430130.0, "close_time": 1771729199999, "quote_volume": 13782.9612919, "trades": 150, "taker_buy_base": 4242123.6, "taker_buy_quote": 6214.3084796 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.001457, "high": 0.001461, "low": 0.001452, "close": 0.001459, "volume": 12006892.3, "close_time": 1771732799999, "quote_volume": 17476.8768085, "trades": 139, "taker_buy_base": 5491592.2, "taker_buy_quote": 7993.6240012 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.001458, "high": 0.00146, "low": 0.001449, "close": 0.001451, "volume": 11745953.8, "close_time": 1771736399999, "quote_volume": 17074.311642, "trades": 143, "taker_buy_base": 3701160.8, "taker_buy_quote": 5385.1474676 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.001452, "high": 0.001453, "low": 0.001445, "close": 0.001448, "volume": 3686381.9, "close_time": 1771739999999, "quote_volume": 5343.9331397, "trades": 78, "taker_buy_base": 2219092.2, "taker_buy_quote": 3217.2193131 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.001447, "high": 0.001455, "low": 0.001447, "close": 0.001455, "volume": 10632080.9, "close_time": 1771743599999, "quote_volume": 15425.9176549, "trades": 206, "taker_buy_base": 9815233.3, "taker_buy_quote": 14240.6800105 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.001455, "high": 0.001455, "low": 0.00145, "close": 0.00145, "volume": 4336887.9, "close_time": 1771747199999, "quote_volume": 6301.8282507, "trades": 190, "taker_buy_base": 2933258.0, "taker_buy_quote": 4262.3331223 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.001451, "high": 0.001455, "low": 0.001443, "close": 0.001447, "volume": 7690871.2, "close_time": 1771750799999, "quote_volume": 11135.7872732, "trades": 296, "taker_buy_base": 3464487.4, "taker_buy_quote": 5020.6980711 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.001446, "high": 0.001452, "low": 0.001442, "close": 0.001452, "volume": 6786336.9, "close_time": 1771754399999, "quote_volume": 9806.3011114, "trades": 262, "taker_buy_base": 4217600.2, "taker_buy_quote": 6096.4681963 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.001452, "high": 0.001457, "low": 0.001444, "close": 0.001448, "volume": 10204094.2, "close_time": 1771757999999, "quote_volume": 14796.6799991, "trades": 215, "taker_buy_base": 5217033.5, "taker_buy_quote": 7562.2221364 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.001448, "high": 0.00145, "low": 0.001439, "close": 0.001439, "volume": 4883159.5, "close_time": 1771761599999, "quote_volume": 7049.5756462, "trades": 150, "taker_buy_base": 1869337.4, "taker_buy_quote": 2701.3209515 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.001438, "high": 0.001441, "low": 0.001421, "close": 0.001424, "volume": 17459754.0, "close_time": 1771765199999, "quote_volume": 24974.4810289, "trades": 241, "taker_buy_base": 11327634.7, "taker_buy_quote": 16215.9402344 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.001427, "high": 0.001443, "low": 0.001427, "close": 0.001433, "volume": 23639058.0, "close_time": 1771768799999, "quote_volume": 33948.3476339, "trades": 466, "taker_buy_base": 14719327.4, "taker_buy_quote": 21132.336273 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.001433, "high": 0.001434, "low": 0.001427, "close": 0.001431, "volume": 5195735.7, "close_time": 1771772399999, "quote_volume": 7434.9086278, "trades": 168, "taker_buy_base": 2509039.6, "taker_buy_quote": 3590.3545312 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.001433, "high": 0.001445, "low": 0.001427, "close": 0.001439, "volume": 22192860.2, "close_time": 1771775999999, "quote_volume": 31849.0037217, "trades": 250, "taker_buy_base": 9666215.2, "taker_buy_quote": 13891.437897 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.001436, "high": 0.001441, "low": 0.001431, "close": 0.001441, "volume": 2784540.0, "close_time": 1771779599999, "quote_volume": 3995.0358407, "trades": 54, "taker_buy_base": 1854519.1, "taker_buy_quote": 2659.0475235 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.001442, "high": 0.001443, "low": 0.001431, "close": 0.001436, "volume": 8298032.2, "close_time": 1771783199999, "quote_volume": 11922.6278469, "trades": 107, "taker_buy_base": 2069117.2, "taker_buy_quote": 2980.1638704 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.001437, "high": 0.001443, "low": 0.001434, "close": 0.001439, "volume": 7602520.1, "close_time": 1771786799999, "quote_volume": 10943.8350497, "trades": 97, "taker_buy_base": 2488961.8, "taker_buy_quote": 3585.4884371 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.001439, "high": 0.001439, "low": 0.001429, "close": 0.001432, "volume": 4192661.8, "close_time": 1771790399999, "quote_volume": 6008.1151685, "trades": 56, "taker_buy_base": 2841984.6, "taker_buy_quote": 4073.4331908 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.001432, "high": 0.00144, "low": 0.001431, "close": 0.001433, "volume": 8690743.2, "close_time": 1771793999999, "quote_volume": 12473.5313316, "trades": 377, "taker_buy_base": 5584628.9, "taker_buy_quote": 8013.7317696 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.001437, "high": 0.001439, "low": 0.001432, "close": 0.001436, "volume": 4354000.3, "close_time": 1771797599999, "quote_volume": 6249.8273971, "trades": 60, "taker_buy_base": 1356080.7, "taker_buy_quote": 1943.803025 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.001438, "high": 0.001451, "low": 0.001434, "close": 0.00145, "volume": 4779200.6, "close_time": 1771801199999, "quote_volume": 6906.5117808, "trades": 69, "taker_buy_base": 1832974.6, "taker_buy_quote": 2647.1799076 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.00145, "high": 0.001451, "low": 0.001434, "close": 0.001439, "volume": 6344110.0, "close_time": 1771804799999, "quote_volume": 9140.3407619, "trades": 93, "taker_buy_base": 2871903.6, "taker_buy_quote": 4132.4234385 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00144, "high": 0.00144, "low": 0.001417, "close": 0.001419, "volume": 20012011.8, "close_time": 1771808399999, "quote_volume": 28561.5147786, "trades": 284, "taker_buy_base": 8508740.0, "taker_buy_quote": 12152.8910181 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.001419, "high": 0.001419, "low": 0.001361, "close": 0.001361, "volume": 137385784.1, "close_time": 1771811999999, "quote_volume": 190471.282589, "trades": 2442, "taker_buy_base": 65467219.6, "taker_buy_quote": 90495.7818953 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.001362, "high": 0.001374, "low": 0.001356, "close": 0.001374, "volume": 35331820.1, "close_time": 1771815599999, "quote_volume": 48301.3945308, "trades": 1029, "taker_buy_base": 20984881.2, "taker_buy_quote": 28708.7106009 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.001374, "high": 0.001384, "low": 0.001367, "close": 0.001371, "volume": 18543872.4, "close_time": 1771819199999, "quote_volume": 25502.9663311, "trades": 553, "taker_buy_base": 10963580.7, "taker_buy_quote": 15087.1077432 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.00137, "high": 0.001375, "low": 0.001361, "close": 0.001367, "volume": 8877903.7, "close_time": 1771822799999, "quote_volume": 12137.3594809, "trades": 237, "taker_buy_base": 5135403.0, "taker_buy_quote": 7021.8895103 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.001366, "high": 0.001382, "low": 0.001366, "close": 0.001376, "volume": 18627330.3, "close_time": 1771826399999, "quote_volume": 25674.5893708, "trades": 272, "taker_buy_base": 6564390.2, "taker_buy_quote": 9050.5700201 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.001376, "high": 0.001402, "low": 0.001376, "close": 0.001399, "volume": 20919271.4, "close_time": 1771829999999, "quote_volume": 29074.1994722, "trades": 420, "taker_buy_base": 10733793.6, "taker_buy_quote": 14919.8420689 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.001397, "high": 0.001398, "low": 0.001391, "close": 0.001393, "volume": 10893167.7, "close_time": 1771833599999, "quote_volume": 15184.5313221, "trades": 340, "taker_buy_base": 3839361.7, "taker_buy_quote": 5354.4325605 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.001392, "high": 0.001393, "low": 0.001383, "close": 0.001387, "volume": 10129678.7, "close_time": 1771837199999, "quote_volume": 14061.9591996, "trades": 333, "taker_buy_base": 4553966.2, "taker_buy_quote": 6326.9993689 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.001389, "high": 0.001411, "low": 0.001385, "close": 0.001408, "volume": 12326917.6, "close_time": 1771840799999, "quote_volume": 17238.9779923, "trades": 365, "taker_buy_base": 4083173.2, "taker_buy_quote": 5714.4042439 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.001409, "high": 0.001414, "low": 0.001401, "close": 0.001403, "volume": 24373540.5, "close_time": 1771844399999, "quote_volume": 34241.6865399, "trades": 509, "taker_buy_base": 14521701.3, "taker_buy_quote": 20397.9580571 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.001403, "high": 0.00141, "low": 0.001399, "close": 0.001404, "volume": 6567010.5, "close_time": 1771847999999, "quote_volume": 9227.7240525, "trades": 217, "taker_buy_base": 3080293.4, "taker_buy_quote": 4325.9319842 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.001404, "high": 0.001433, "low": 0.001404, "close": 0.001422, "volume": 12539916.3, "close_time": 1771851599999, "quote_volume": 17801.102765, "trades": 233, "taker_buy_base": 4406912.1, "taker_buy_quote": 6259.9621892 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.001423, "high": 0.001425, "low": 0.001413, "close": 0.001413, "volume": 9469537.6, "close_time": 1771855199999, "quote_volume": 13417.6592626, "trades": 163, "taker_buy_base": 5314209.9, "taker_buy_quote": 7534.0802835 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.001414, "high": 0.001414, "low": 0.001394, "close": 0.001401, "volume": 9839500.8, "close_time": 1771858799999, "quote_volume": 13810.34196, "trades": 146, "taker_buy_base": 5316541.3, "taker_buy_quote": 7477.730599 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.001402, "high": 0.001404, "low": 0.001384, "close": 0.001385, "volume": 27457327.7, "close_time": 1771862399999, "quote_volume": 38351.7530448, "trades": 507, "taker_buy_base": 14206673.8, "taker_buy_quote": 19860.5475762 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.001385, "high": 0.00139, "low": 0.001372, "close": 0.001374, "volume": 9861417.4, "close_time": 1771865999999, "quote_volume": 13609.0988305, "trades": 283, "taker_buy_base": 5108355.2, "taker_buy_quote": 7045.5126519 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.001375, "high": 0.001377, "low": 0.001355, "close": 0.001373, "volume": 16864116.7, "close_time": 1771869599999, "quote_volume": 23028.4597392, "trades": 386, "taker_buy_base": 7939297.5, "taker_buy_quote": 10840.681951 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.001373, "high": 0.001385, "low": 0.001372, "close": 0.001373, "volume": 10696994.2, "close_time": 1771873199999, "quote_volume": 14718.404981, "trades": 167, "taker_buy_base": 2958309.2, "taker_buy_quote": 4068.5114447 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.001373, "high": 0.001375, "low": 0.001364, "close": 0.001368, "volume": 4567774.7, "close_time": 1771876799999, "quote_volume": 6249.6147924, "trades": 106, "taker_buy_base": 3379756.2, "taker_buy_quote": 4624.971222 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.001368, "high": 0.001376, "low": 0.001361, "close": 0.001374, "volume": 10697158.3, "close_time": 1771880399999, "quote_volume": 14636.2220063, "trades": 334, "taker_buy_base": 3789758.5, "taker_buy_quote": 5180.7415619 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.001375, "high": 0.00138, "low": 0.001369, "close": 0.001377, "volume": 6362319.6, "close_time": 1771883999999, "quote_volume": 8760.9693869, "trades": 171, "taker_buy_base": 3068220.4, "taker_buy_quote": 4227.8280592 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.001378, "high": 0.001385, "low": 0.001377, "close": 0.001378, "volume": 1683891.9, "close_time": 1771887599999, "quote_volume": 2326.891555, "trades": 47, "taker_buy_base": 629696.7, "taker_buy_quote": 870.4561882 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.001378, "high": 0.001378, "low": 0.00137, "close": 0.001372, "volume": 1721332.6, "close_time": 1771891199999, "quote_volume": 2364.3085307, "trades": 32, "taker_buy_base": 198987.0, "taker_buy_quote": 273.4896075 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.001375, "high": 0.001383, "low": 0.001371, "close": 0.001383, "volume": 1987514.0, "close_time": 1771894799999, "quote_volume": 2740.4899928, "trades": 44, "taker_buy_base": 751273.7, "taker_buy_quote": 1034.9030446 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.001384, "high": 0.001387, "low": 0.001352, "close": 0.001372, "volume": 23122807.4, "close_time": 1771898399999, "quote_volume": 31736.2552883, "trades": 364, "taker_buy_base": 11132449.4, "taker_buy_quote": 15252.0509114 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.001372, "high": 0.00138, "low": 0.001367, "close": 0.001373, "volume": 7353373.5, "close_time": 1771901999999, "quote_volume": 10093.2410869, "trades": 143, "taker_buy_base": 5516068.9, "taker_buy_quote": 7569.1701289 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.001372, "high": 0.001372, "low": 0.00136, "close": 0.001362, "volume": 6309887.1, "close_time": 1771905599999, "quote_volume": 8610.9528389, "trades": 180, "taker_buy_base": 1719802.4, "taker_buy_quote": 2348.5627779 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.001366, "high": 0.001368, "low": 0.001352, "close": 0.001357, "volume": 14779603.2, "close_time": 1771909199999, "quote_volume": 20104.5843059, "trades": 347, "taker_buy_base": 8805940.8, "taker_buy_quote": 11980.4201325 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.001362, "high": 0.001366, "low": 0.001349, "close": 0.001356, "volume": 6102699.8, "close_time": 1771912799999, "quote_volume": 8286.6180066, "trades": 123, "taker_buy_base": 3359579.8, "taker_buy_quote": 4571.3978733 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.001356, "high": 0.001356, "low": 0.001347, "close": 0.001347, "volume": 6083964.3, "close_time": 1771916399999, "quote_volume": 8222.1358424, "trades": 94, "taker_buy_base": 3106847.4, "taker_buy_quote": 4199.8797343 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.00135, "high": 0.001356, "low": 0.001347, "close": 0.001351, "volume": 9179871.5, "close_time": 1771919999999, "quote_volume": 12416.949212, "trades": 102, "taker_buy_base": 3918969.1, "taker_buy_quote": 5301.6306196 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.00135, "high": 0.001357, "low": 0.001347, "close": 0.001357, "volume": 1718390.7, "close_time": 1771923599999, "quote_volume": 2324.5378281, "trades": 34, "taker_buy_base": 772338.9, "taker_buy_quote": 1044.2903451 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.001355, "high": 0.001357, "low": 0.00134, "close": 0.00135, "volume": 8089773.0, "close_time": 1771927199999, "quote_volume": 10902.7942818, "trades": 106, "taker_buy_base": 3562659.3, "taker_buy_quote": 4806.8920606 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.001351, "high": 0.001353, "low": 0.001345, "close": 0.001348, "volume": 1868473.0, "close_time": 1771930799999, "quote_volume": 2519.5626218, "trades": 68, "taker_buy_base": 407458.5, "taker_buy_quote": 549.2270932 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.00135, "high": 0.00135, "low": 0.001345, "close": 0.00135, "volume": 1067763.9, "close_time": 1771934399999, "quote_volume": 1439.2520911, "trades": 46, "taker_buy_base": 519045.1, "taker_buy_quote": 699.7172429 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.001351, "high": 0.001361, "low": 0.001351, "close": 0.001357, "volume": 6597592.7, "close_time": 1771937999999, "quote_volume": 8949.6409648, "trades": 162, "taker_buy_base": 1798476.8, "taker_buy_quote": 2435.877056 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.001358, "high": 0.001369, "low": 0.001347, "close": 0.001364, "volume": 26236669.4, "close_time": 1771941599999, "quote_volume": 35656.3486616, "trades": 459, "taker_buy_base": 10210031.5, "taker_buy_quote": 13866.4048786 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.001363, "high": 0.001388, "low": 0.001355, "close": 0.001382, "volume": 18748678.6, "close_time": 1771945199999, "quote_volume": 25603.5243268, "trades": 349, "taker_buy_base": 7203844.7, "taker_buy_quote": 9834.4813247 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.001383, "high": 0.001408, "low": 0.00138, "close": 0.001406, "volume": 20424535.4, "close_time": 1771948799999, "quote_volume": 28550.2913845, "trades": 316, "taker_buy_base": 9626851.1, "taker_buy_quote": 13456.7331864 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.001407, "high": 0.001418, "low": 0.001398, "close": 0.001414, "volume": 26212769.1, "close_time": 1771952399999, "quote_volume": 36914.9407444, "trades": 353, "taker_buy_base": 14493776.5, "taker_buy_quote": 20405.0711784 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.001414, "high": 0.001423, "low": 0.001408, "close": 0.00142, "volume": 23922386.4, "close_time": 1771955999999, "quote_volume": 33861.4936075, "trades": 331, "taker_buy_base": 13566598.9, "taker_buy_quote": 19191.6424422 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.001421, "high": 0.001458, "low": 0.001413, "close": 0.001438, "volume": 55464037.4, "close_time": 1771959599999, "quote_volume": 79934.3909473, "trades": 840, "taker_buy_base": 27643136.4, "taker_buy_quote": 39837.2519304 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.001439, "high": 0.001448, "low": 0.001426, "close": 0.00144, "volume": 61174595.9, "close_time": 1771963199999, "quote_volume": 87923.3217656, "trades": 863, "taker_buy_base": 30738356.6, "taker_buy_quote": 44172.4661023 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.001441, "high": 0.001456, "low": 0.001433, "close": 0.001445, "volume": 50426810.1, "close_time": 1771966799999, "quote_volume": 72834.0762863, "trades": 720, "taker_buy_base": 23303858.4, "taker_buy_quote": 33679.6294447 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.001447, "high": 0.001447, "low": 0.001424, "close": 0.001436, "volume": 38343549.0, "close_time": 1771970399999, "quote_volume": 54949.8561591, "trades": 491, "taker_buy_base": 13843036.2, "taker_buy_quote": 19849.0829961 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.001435, "high": 0.001445, "low": 0.001432, "close": 0.00144, "volume": 27639806.2, "close_time": 1771973999999, "quote_volume": 39736.4060374, "trades": 413, "taker_buy_base": 10659475.6, "taker_buy_quote": 15332.3812214 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.00144, "high": 0.00144, "low": 0.001422, "close": 0.001422, "volume": 20077022.9, "close_time": 1771977599999, "quote_volume": 28731.0346832, "trades": 288, "taker_buy_base": 10516134.2, "taker_buy_quote": 15047.5429763 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.001424, "high": 0.001435, "low": 0.001412, "close": 0.001418, "volume": 25989454.5, "close_time": 1771981199999, "quote_volume": 36964.9433317, "trades": 370, "taker_buy_base": 13740230.7, "taker_buy_quote": 19516.7349688 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.001418, "high": 0.001466, "low": 0.001416, "close": 0.001454, "volume": 43940923.4, "close_time": 1771984799999, "quote_volume": 63451.9002792, "trades": 740, "taker_buy_base": 22544523.0, "taker_buy_quote": 32503.1268632 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.001455, "high": 0.00147, "low": 0.001454, "close": 0.001468, "volume": 20829234.1, "close_time": 1771988399999, "quote_volume": 30464.1383782, "trades": 334, "taker_buy_base": 11021429.2, "taker_buy_quote": 16108.8033464 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.001468, "high": 0.00147, "low": 0.001447, "close": 0.001449, "volume": 27963127.1, "close_time": 1771991999999, "quote_volume": 40715.3788312, "trades": 379, "taker_buy_base": 11186780.8, "taker_buy_quote": 16288.510888 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.001446, "high": 0.001461, "low": 0.001437, "close": 0.001457, "volume": 24944122.9, "close_time": 1771995599999, "quote_volume": 36131.4156404, "trades": 326, "taker_buy_base": 15568545.6, "taker_buy_quote": 22532.7820932 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.001457, "high": 0.001459, "low": 0.00144, "close": 0.001452, "volume": 13978449.7, "close_time": 1771999199999, "quote_volume": 20251.840791, "trades": 233, "taker_buy_base": 8675675.9, "taker_buy_quote": 12568.1669928 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.00145, "high": 0.001482, "low": 0.00145, "close": 0.001465, "volume": 23136604.8, "close_time": 1772002799999, "quote_volume": 34054.8531818, "trades": 322, "taker_buy_base": 11925146.7, "taker_buy_quote": 17565.8256952 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.001467, "high": 0.001481, "low": 0.001464, "close": 0.00148, "volume": 15375816.3, "close_time": 1772006399999, "quote_volume": 22666.9015349, "trades": 308, "taker_buy_base": 8428774.1, "taker_buy_quote": 12424.7931726 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.001481, "high": 0.001492, "low": 0.00148, "close": 0.001489, "volume": 18017329.3, "close_time": 1772009999999, "quote_volume": 26772.4774047, "trades": 310, "taker_buy_base": 11330461.2, "taker_buy_quote": 16837.5600144 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.001485, "high": 0.001512, "low": 0.001483, "close": 0.00151, "volume": 33127586.4, "close_time": 1772013599999, "quote_volume": 49649.2624726, "trades": 562, "taker_buy_base": 18929122.6, "taker_buy_quote": 28373.2870316 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.001509, "high": 0.001514, "low": 0.001485, "close": 0.001485, "volume": 31571331.4, "close_time": 1772017199999, "quote_volume": 47308.5516793, "trades": 618, "taker_buy_base": 18749484.2, "taker_buy_quote": 28066.5599199 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.001484, "high": 0.00149, "low": 0.00148, "close": 0.001486, "volume": 24574641.9, "close_time": 1772020799999, "quote_volume": 36452.6212585, "trades": 553, "taker_buy_base": 12238859.5, "taker_buy_quote": 18165.8446673 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.001484, "high": 0.001501, "low": 0.001483, "close": 0.001501, "volume": 25340098.1, "close_time": 1772024399999, "quote_volume": 37788.0164402, "trades": 538, "taker_buy_base": 15190018.8, "taker_buy_quote": 22660.999643 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.001501, "high": 0.001543, "low": 0.001499, "close": 0.001534, "volume": 59157609.2, "close_time": 1772027999999, "quote_volume": 89988.3183699, "trades": 885, "taker_buy_base": 22363171.8, "taker_buy_quote": 34098.7163564 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.001535, "high": 0.001565, "low": 0.001535, "close": 0.001565, "volume": 91396683.8, "close_time": 1772031599999, "quote_volume": 142032.1460972, "trades": 1442, "taker_buy_base": 46962338.5, "taker_buy_quote": 72987.2053692 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.001566, "high": 0.001581, "low": 0.00155, "close": 0.001577, "volume": 49374273.1, "close_time": 1772035199999, "quote_volume": 77151.7366513, "trades": 794, "taker_buy_base": 19181980.6, "taker_buy_quote": 30007.4472913 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.001577, "high": 0.001593, "low": 0.001567, "close": 0.001589, "volume": 60700168.6, "close_time": 1772038799999, "quote_volume": 95820.0761723, "trades": 938, "taker_buy_base": 24249547.9, "taker_buy_quote": 38297.3634427 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.00159, "high": 0.001591, "low": 0.001579, "close": 0.001585, "volume": 22357534.3, "close_time": 1772042399999, "quote_volume": 35449.5107015, "trades": 404, "taker_buy_base": 12491078.5, "taker_buy_quote": 19803.0729203 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.001586, "high": 0.00159, "low": 0.00158, "close": 0.001583, "volume": 19684578.2, "close_time": 1772045999999, "quote_volume": 31189.6768014, "trades": 320, "taker_buy_base": 8698968.8, "taker_buy_quote": 13786.7423411 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.001582, "high": 0.001582, "low": 0.001562, "close": 0.00157, "volume": 35030624.9, "close_time": 1772049599999, "quote_volume": 54999.9892025, "trades": 465, "taker_buy_base": 13361318.2, "taker_buy_quote": 20983.4700243 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.001571, "high": 0.001572, "low": 0.001555, "close": 0.001562, "volume": 35639737.2, "close_time": 1772053199999, "quote_volume": 55795.2038429, "trades": 530, "taker_buy_base": 17181444.9, "taker_buy_quote": 26900.6631106 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.001561, "high": 0.001596, "low": 0.001558, "close": 0.001574, "volume": 96766665.6, "close_time": 1772056799999, "quote_volume": 152814.7514748, "trades": 961, "taker_buy_base": 47399786.9, "taker_buy_quote": 74842.1870971 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.001577, "high": 0.001579, "low": 0.001544, "close": 0.00155, "volume": 22253648.7, "close_time": 1772060399999, "quote_volume": 34709.9684224, "trades": 238, "taker_buy_base": 10954917.5, "taker_buy_quote": 17068.8958905 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.00155, "high": 0.001554, "low": 0.001506, "close": 0.001525, "volume": 42053690.4, "close_time": 1772063999999, "quote_volume": 64347.991593, "trades": 501, "taker_buy_base": 15630973.6, "taker_buy_quote": 23871.6657391 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.001527, "high": 0.001536, "low": 0.001518, "close": 0.001528, "volume": 22721684.9, "close_time": 1772067599999, "quote_volume": 34695.0785283, "trades": 425, "taker_buy_base": 8554060.4, "taker_buy_quote": 13067.7254904 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.001525, "high": 0.001534, "low": 0.001519, "close": 0.001521, "volume": 21297506.9, "close_time": 1772071199999, "quote_volume": 32455.9614881, "trades": 215, "taker_buy_base": 7738560.3, "taker_buy_quote": 11796.9542163 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.001519, "high": 0.001529, "low": 0.001508, "close": 0.001529, "volume": 8158579.1, "close_time": 1772074799999, "quote_volume": 12393.4916174, "trades": 139, "taker_buy_base": 3882264.1, "taker_buy_quote": 5893.2563554 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.001528, "high": 0.00153, "low": 0.001517, "close": 0.001518, "volume": 10606936.9, "close_time": 1772078399999, "quote_volume": 16153.5487026, "trades": 157, "taker_buy_base": 6493955.6, "taker_buy_quote": 9887.0294804 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.001519, "high": 0.001536, "low": 0.001517, "close": 0.001534, "volume": 15425920.9, "close_time": 1772081999999, "quote_volume": 23546.1930427, "trades": 240, "taker_buy_base": 9185916.7, "taker_buy_quote": 14020.4707898 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.00153, "high": 0.00153, "low": 0.00151, "close": 0.001519, "volume": 13450562.0, "close_time": 1772085599999, "quote_volume": 20443.6116823, "trades": 204, "taker_buy_base": 8876953.7, "taker_buy_quote": 13487.9769434 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.001517, "high": 0.001524, "low": 0.001509, "close": 0.001511, "volume": 13427295.5, "close_time": 1772089199999, "quote_volume": 20397.2820605, "trades": 191, "taker_buy_base": 8632602.0, "taker_buy_quote": 13114.8072312 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.00151, "high": 0.001517, "low": 0.00151, "close": 0.001516, "volume": 2865859.4, "close_time": 1772092799999, "quote_volume": 4337.0922912, "trades": 53, "taker_buy_base": 1097544.5, "taker_buy_quote": 1660.7890683 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.001516, "high": 0.001519, "low": 0.001506, "close": 0.001506, "volume": 8798482.1, "close_time": 1772096399999, "quote_volume": 13312.316844, "trades": 189, "taker_buy_base": 3149163.3, "taker_buy_quote": 4759.7219506 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.001505, "high": 0.001529, "low": 0.001503, "close": 0.001522, "volume": 24611630.7, "close_time": 1772099999999, "quote_volume": 37415.5059785, "trades": 440, "taker_buy_base": 13884043.7, "taker_buy_quote": 21128.3976832 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.001523, "high": 0.001524, "low": 0.001505, "close": 0.001505, "volume": 8460612.4, "close_time": 1772103599999, "quote_volume": 12792.6722405, "trades": 132, "taker_buy_base": 5295066.6, "taker_buy_quote": 8007.3252209 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.001505, "high": 0.001509, "low": 0.001502, "close": 0.001503, "volume": 5554308.9, "close_time": 1772107199999, "quote_volume": 8358.1008766, "trades": 85, "taker_buy_base": 2595156.6, "taker_buy_quote": 3907.728705 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.001505, "high": 0.001519, "low": 0.001505, "close": 0.001517, "volume": 6641041.4, "close_time": 1772110799999, "quote_volume": 10054.291846, "trades": 104, "taker_buy_base": 2779102.5, "taker_buy_quote": 4205.4563065 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.001517, "high": 0.001525, "low": 0.001512, "close": 0.001519, "volume": 19544413.6, "close_time": 1772114399999, "quote_volume": 29709.3533888, "trades": 261, "taker_buy_base": 12800362.8, "taker_buy_quote": 19466.3355483 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.001519, "high": 0.001525, "low": 0.001506, "close": 0.001515, "volume": 25773256.8, "close_time": 1772117999999, "quote_volume": 39137.9097461, "trades": 434, "taker_buy_base": 10956120.0, "taker_buy_quote": 16656.7196108 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.001515, "high": 0.001515, "low": 0.001496, "close": 0.001507, "volume": 20341977.8, "close_time": 1772121599999, "quote_volume": 30592.5610635, "trades": 361, "taker_buy_base": 9256454.4, "taker_buy_quote": 13918.1574913 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.001507, "high": 0.001507, "low": 0.001455, "close": 0.001455, "volume": 88068311.6, "close_time": 1772125199999, "quote_volume": 129615.6624404, "trades": 967, "taker_buy_base": 27765862.3, "taker_buy_quote": 40995.9013261 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.001456, "high": 0.001472, "low": 0.001456, "close": 0.001465, "volume": 18119331.7, "close_time": 1772128799999, "quote_volume": 26583.7775436, "trades": 268, "taker_buy_base": 12039390.2, "taker_buy_quote": 17663.1198963 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.001467, "high": 0.001492, "low": 0.00146, "close": 0.00149, "volume": 23854263.3, "close_time": 1772132399999, "quote_volume": 35242.2672641, "trades": 410, "taker_buy_base": 13718627.9, "taker_buy_quote": 20268.8054287 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.001491, "high": 0.00151, "low": 0.00149, "close": 0.001507, "volume": 30546463.9, "close_time": 1772135999999, "quote_volume": 45873.7140162, "trades": 496, "taker_buy_base": 16503425.0, "taker_buy_quote": 24783.0571658 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.001506, "high": 0.001508, "low": 0.001491, "close": 0.001493, "volume": 9883533.9, "close_time": 1772139599999, "quote_volume": 14824.2390194, "trades": 139, "taker_buy_base": 3998222.7, "taker_buy_quote": 5989.4546736 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.001494, "high": 0.001501, "low": 0.001493, "close": 0.001498, "volume": 7092173.4, "close_time": 1772143199999, "quote_volume": 10619.6488333, "trades": 106, "taker_buy_base": 3614093.4, "taker_buy_quote": 5413.1109784 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.001497, "high": 0.00151, "low": 0.001497, "close": 0.001508, "volume": 15632929.5, "close_time": 1772146799999, "quote_volume": 23506.5719978, "trades": 397, "taker_buy_base": 9441081.2, "taker_buy_quote": 14190.7550195 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.00151, "high": 0.00151, "low": 0.001497, "close": 0.001499, "volume": 9397056.4, "close_time": 1772150399999, "quote_volume": 14106.5074595, "trades": 226, "taker_buy_base": 4035298.7, "taker_buy_quote": 6051.5196369 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0015, "high": 0.001504, "low": 0.001488, "close": 0.001492, "volume": 8328629.5, "close_time": 1772153999999, "quote_volume": 12450.5313527, "trades": 188, "taker_buy_base": 3595941.0, "taker_buy_quote": 5378.4425296 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.001492, "high": 0.001499, "low": 0.001488, "close": 0.001499, "volume": 4375070.3, "close_time": 1772157599999, "quote_volume": 6525.8174969, "trades": 159, "taker_buy_base": 1795232.0, "taker_buy_quote": 2679.411398 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0015, "high": 0.001509, "low": 0.0015, "close": 0.001505, "volume": 6335763.6, "close_time": 1772161199999, "quote_volume": 9529.2850653, "trades": 199, "taker_buy_base": 2419899.6, "taker_buy_quote": 3640.1951676 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.001505, "high": 0.001514, "low": 0.0015, "close": 0.001512, "volume": 6093674.3, "close_time": 1772164799999, "quote_volume": 9176.8356482, "trades": 185, "taker_buy_base": 3355392.4, "taker_buy_quote": 5056.7818326 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.001512, "high": 0.001533, "low": 0.001512, "close": 0.00152, "volume": 15229776.5, "close_time": 1772168399999, "quote_volume": 23162.1212593, "trades": 371, "taker_buy_base": 7553922.7, "taker_buy_quote": 11489.9510206 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.00152, "high": 0.001523, "low": 0.001515, "close": 0.001518, "volume": 4154688.0, "close_time": 1772171999999, "quote_volume": 6313.9913912, "trades": 103, "taker_buy_base": 3465717.6, "taker_buy_quote": 5267.3740305 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.001517, "high": 0.001517, "low": 0.001507, "close": 0.001512, "volume": 14540983.2, "close_time": 1772175599999, "quote_volume": 21946.1298488, "trades": 201, "taker_buy_base": 11331950.3, "taker_buy_quote": 17098.1795411 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.001511, "high": 0.001517, "low": 0.001504, "close": 0.001517, "volume": 7050498.0, "close_time": 1772179199999, "quote_volume": 10650.320532, "trades": 199, "taker_buy_base": 2063715.6, "taker_buy_quote": 3119.4566952 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.001517, "high": 0.001524, "low": 0.001516, "close": 0.001522, "volume": 10672194.2, "close_time": 1772182799999, "quote_volume": 16232.5884337, "trades": 225, "taker_buy_base": 3730924.8, "taker_buy_quote": 5677.657371 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.001521, "high": 0.001523, "low": 0.00151, "close": 0.001516, "volume": 6864518.8, "close_time": 1772186399999, "quote_volume": 10403.70545, "trades": 212, "taker_buy_base": 2471350.5, "taker_buy_quote": 3751.443175 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.001514, "high": 0.001517, "low": 0.001489, "close": 0.001493, "volume": 29715815.4, "close_time": 1772189999999, "quote_volume": 44524.899877, "trades": 633, "taker_buy_base": 12063809.2, "taker_buy_quote": 18079.1773035 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.001491, "high": 0.001501, "low": 0.001478, "close": 0.001482, "volume": 14281095.3, "close_time": 1772193599999, "quote_volume": 21236.4586492, "trades": 342, "taker_buy_base": 7505709.3, "taker_buy_quote": 11161.7908521 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.001481, "high": 0.001488, "low": 0.001474, "close": 0.001488, "volume": 9178677.8, "close_time": 1772197199999, "quote_volume": 13600.0768172, "trades": 285, "taker_buy_base": 5215735.8, "taker_buy_quote": 7733.4126862 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.001489, "high": 0.001499, "low": 0.001474, "close": 0.001493, "volume": 37438188.7, "close_time": 1772200799999, "quote_volume": 55608.7165067, "trades": 659, "taker_buy_base": 18021620.3, "taker_buy_quote": 26740.3783153 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.001494, "high": 0.001497, "low": 0.001484, "close": 0.001485, "volume": 13441651.7, "close_time": 1772204399999, "quote_volume": 20017.6156102, "trades": 354, "taker_buy_base": 5321950.7, "taker_buy_quote": 7926.0448554 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.001488, "high": 0.001496, "low": 0.001478, "close": 0.001483, "volume": 33826825.6, "close_time": 1772207999999, "quote_volume": 50241.5531258, "trades": 552, "taker_buy_base": 8728397.3, "taker_buy_quote": 12971.040843 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.001483, "high": 0.00149, "low": 0.001464, "close": 0.001469, "volume": 16475038.1, "close_time": 1772211599999, "quote_volume": 24390.9661044, "trades": 450, "taker_buy_base": 5503672.0, "taker_buy_quote": 8140.1096381 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.00147, "high": 0.001479, "low": 0.001454, "close": 0.001478, "volume": 22661906.8, "close_time": 1772215199999, "quote_volume": 33234.5231126, "trades": 466, "taker_buy_base": 12139805.3, "taker_buy_quote": 17805.9620507 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.001477, "high": 0.001477, "low": 0.001462, "close": 0.001464, "volume": 10011770.3, "close_time": 1772218799999, "quote_volume": 14721.6018556, "trades": 240, "taker_buy_base": 5248033.2, "taker_buy_quote": 7715.6319933 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.001462, "high": 0.001464, "low": 0.001455, "close": 0.001459, "volume": 12842608.5, "close_time": 1772222399999, "quote_volume": 18748.2964103, "trades": 304, "taker_buy_base": 6192840.4, "taker_buy_quote": 9041.4875798 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.001459, "high": 0.001468, "low": 0.001459, "close": 0.001464, "volume": 5415997.4, "close_time": 1772225999999, "quote_volume": 7934.9987698, "trades": 219, "taker_buy_base": 1872709.1, "taker_buy_quote": 2744.7737919 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.001465, "high": 0.001475, "low": 0.001454, "close": 0.001459, "volume": 29820564.8, "close_time": 1772229599999, "quote_volume": 43613.6742658, "trades": 689, "taker_buy_base": 17713853.4, "taker_buy_quote": 25915.1397551 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.001462, "high": 0.001467, "low": 0.001443, "close": 0.001466, "volume": 22582785.5, "close_time": 1772233199999, "quote_volume": 32899.3053399, "trades": 517, "taker_buy_base": 10156534.4, "taker_buy_quote": 14798.2857023 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.001467, "high": 0.001478, "low": 0.001466, "close": 0.001477, "volume": 12197647.8, "close_time": 1772236799999, "quote_volume": 17951.9603528, "trades": 230, "taker_buy_base": 6793343.9, "taker_buy_quote": 10000.2349948 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.001476, "high": 0.001489, "low": 0.001476, "close": 0.001488, "volume": 23531526.0, "close_time": 1772240399999, "quote_volume": 34939.5347331, "trades": 511, "taker_buy_base": 14034020.4, "taker_buy_quote": 20836.6984343 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.001489, "high": 0.001493, "low": 0.001474, "close": 0.001474, "volume": 12477330.9, "close_time": 1772243999999, "quote_volume": 18503.0146037, "trades": 189, "taker_buy_base": 7562875.1, "taker_buy_quote": 11218.8620855 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.001477, "high": 0.00148, "low": 0.001476, "close": 0.001476, "volume": 4955185.9, "close_time": 1772247599999, "quote_volume": 7319.2120427, "trades": 76, "taker_buy_base": 4082167.3, "taker_buy_quote": 6029.8488291 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.001476, "high": 0.001482, "low": 0.001465, "close": 0.001465, "volume": 36994398.1, "close_time": 1772251199999, "quote_volume": 54619.3029402, "trades": 434, "taker_buy_base": 18975135.6, "taker_buy_quote": 28022.3150694 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.001466, "high": 0.001468, "low": 0.001455, "close": 0.001462, "volume": 4778727.4, "close_time": 1772254799999, "quote_volume": 6990.3234152, "trades": 106, "taker_buy_base": 3267202.1, "taker_buy_quote": 4778.4710657 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.00146, "high": 0.00146, "low": 0.001447, "close": 0.001449, "volume": 7586140.2, "close_time": 1772258399999, "quote_volume": 11046.2600898, "trades": 117, "taker_buy_base": 4327201.3, "taker_buy_quote": 6296.7557879 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.001449, "high": 0.001449, "low": 0.001373, "close": 0.001376, "volume": 90440964.8, "close_time": 1772261999999, "quote_volume": 127114.5032464, "trades": 1649, "taker_buy_base": 46697634.3, "taker_buy_quote": 65649.1181403 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.001375, "high": 0.001404, "low": 0.001367, "close": 0.001383, "volume": 52802824.7, "close_time": 1772265599999, "quote_volume": 73060.7833417, "trades": 782, "taker_buy_base": 31222212.0, "taker_buy_quote": 43179.6589352 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.001381, "high": 0.001389, "low": 0.001372, "close": 0.00138, "volume": 28280998.7, "close_time": 1772269199999, "quote_volume": 39078.522744, "trades": 1035, "taker_buy_base": 19817822.8, "taker_buy_quote": 27392.7142665 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.001381, "high": 0.001384, "low": 0.001365, "close": 0.001369, "volume": 28975315.0, "close_time": 1772272799999, "quote_volume": 39847.501615, "trades": 890, "taker_buy_base": 20436977.0, "taker_buy_quote": 28122.372811 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.001367, "high": 0.001384, "low": 0.00136, "close": 0.001374, "volume": 26602171.4, "close_time": 1772276399999, "quote_volume": 36484.1848431, "trades": 508, "taker_buy_base": 15915553.9, "taker_buy_quote": 21821.6064835 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.001373, "high": 0.001381, "low": 0.001367, "close": 0.001367, "volume": 13989805.3, "close_time": 1772279999999, "quote_volume": 19252.4705046, "trades": 321, "taker_buy_base": 9058245.3, "taker_buy_quote": 12464.4647234 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.00137, "high": 0.001375, "low": 0.001364, "close": 0.001371, "volume": 9978784.1, "close_time": 1772283599999, "quote_volume": 13669.6836505, "trades": 243, "taker_buy_base": 5219178.9, "taker_buy_quote": 7152.8378899 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.001371, "high": 0.001408, "low": 0.001366, "close": 0.001404, "volume": 37743331.9, "close_time": 1772287199999, "quote_volume": 52474.4405127, "trades": 535, "taker_buy_base": 17803824.3, "taker_buy_quote": 24784.8347904 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.001405, "high": 0.001413, "low": 0.001388, "close": 0.001389, "volume": 21989984.1, "close_time": 1772290799999, "quote_volume": 30782.5930056, "trades": 384, "taker_buy_base": 7771547.9, "taker_buy_quote": 10870.8845577 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.001391, "high": 0.001396, "low": 0.001377, "close": 0.001394, "volume": 17689126.4, "close_time": 1772294399999, "quote_volume": 24564.3476946, "trades": 292, "taker_buy_base": 9990787.4, "taker_buy_quote": 13883.161296 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.001393, "high": 0.0014, "low": 0.001388, "close": 0.001398, "volume": 5432878.6, "close_time": 1772297999999, "quote_volume": 7573.3699962, "trades": 111, "taker_buy_base": 2492607.6, "taker_buy_quote": 3473.8851396 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.001398, "high": 0.001407, "low": 0.001388, "close": 0.001407, "volume": 19053347.9, "close_time": 1772301599999, "quote_volume": 26563.6749243, "trades": 295, "taker_buy_base": 6674004.9, "taker_buy_quote": 9320.7605577 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.001403, "high": 0.001434, "low": 0.0014, "close": 0.001425, "volume": 22969027.9, "close_time": 1772305199999, "quote_volume": 32555.2917124, "trades": 283, "taker_buy_base": 12434109.1, "taker_buy_quote": 17615.2053035 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.001428, "high": 0.00145, "low": 0.001418, "close": 0.001445, "volume": 25208278.3, "close_time": 1772308799999, "quote_volume": 36155.8958821, "trades": 439, "taker_buy_base": 13723087.4, "taker_buy_quote": 19663.1111558 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.001444, "high": 0.001484, "low": 0.001441, "close": 0.001483, "volume": 31993800.8, "close_time": 1772312399999, "quote_volume": 47028.9373557, "trades": 548, "taker_buy_base": 12433992.0, "taker_buy_quote": 18275.8121841 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.001486, "high": 0.001486, "low": 0.001461, "close": 0.001469, "volume": 30819207.0, "close_time": 1772315999999, "quote_volume": 45304.4811533, "trades": 455, "taker_buy_base": 16442064.5, "taker_buy_quote": 24174.3724533 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.001471, "high": 0.001488, "low": 0.00147, "close": 0.001481, "volume": 13745426.6, "close_time": 1772319599999, "quote_volume": 20336.4701264, "trades": 234, "taker_buy_base": 4040345.8, "taker_buy_quote": 5977.7945578 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.001481, "high": 0.001481, "low": 0.001473, "close": 0.00148, "volume": 8707758.5, "close_time": 1772323199999, "quote_volume": 12864.663453, "trades": 148, "taker_buy_base": 3988882.9, "taker_buy_quote": 5893.4520917 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.001484, "high": 0.001484, "low": 0.001465, "close": 0.00147, "volume": 5594191.8, "close_time": 1772326799999, "quote_volume": 8229.0874783, "trades": 93, "taker_buy_base": 3795517.7, "taker_buy_quote": 5584.1680864 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.001466, "high": 0.0015, "low": 0.001453, "close": 0.001488, "volume": 34515743.0, "close_time": 1772330399999, "quote_volume": 51030.3733026, "trades": 558, "taker_buy_base": 16392080.5, "taker_buy_quote": 24291.8499475 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.001494, "high": 0.001533, "low": 0.001494, "close": 0.001525, "volume": 36904031.9, "close_time": 1772333999999, "quote_volume": 56062.2134283, "trades": 706, "taker_buy_base": 16878297.1, "taker_buy_quote": 25565.3361717 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.001525, "high": 0.001529, "low": 0.001514, "close": 0.001515, "volume": 20458629.2, "close_time": 1772337599999, "quote_volume": 31124.2765607, "trades": 388, "taker_buy_base": 9954075.8, "taker_buy_quote": 15148.0835889 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.001524, "high": 0.00153, "low": 0.0015, "close": 0.001527, "volume": 24716694.5, "close_time": 1772341199999, "quote_volume": 37492.0869049, "trades": 467, "taker_buy_base": 12045431.7, "taker_buy_quote": 18268.2664413 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.001527, "high": 0.001531, "low": 0.001522, "close": 0.001524, "volume": 15139190.0, "close_time": 1772344799999, "quote_volume": 23108.294907, "trades": 462, "taker_buy_base": 5307859.8, "taker_buy_quote": 8106.1031117 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.001523, "high": 0.001524, "low": 0.001498, "close": 0.001516, "volume": 25105223.5, "close_time": 1772348399999, "quote_volume": 37880.8302648, "trades": 503, "taker_buy_base": 12224841.8, "taker_buy_quote": 18446.1220866 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.001515, "high": 0.001546, "low": 0.001508, "close": 0.001545, "volume": 32693597.5, "close_time": 1772351999999, "quote_volume": 50076.4172905, "trades": 570, "taker_buy_base": 16280582.2, "taker_buy_quote": 24945.2000448 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.001545, "high": 0.00155, "low": 0.001515, "close": 0.001525, "volume": 82762566.4, "close_time": 1772355599999, "quote_volume": 127013.4088938, "trades": 1202, "taker_buy_base": 33725342.7, "taker_buy_quote": 51713.7189019 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.001524, "high": 0.001538, "low": 0.001511, "close": 0.001513, "volume": 26855355.3, "close_time": 1772359199999, "quote_volume": 40947.1897354, "trades": 341, "taker_buy_base": 12636990.3, "taker_buy_quote": 19258.7713524 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.001516, "high": 0.001522, "low": 0.001503, "close": 0.001514, "volume": 18654283.7, "close_time": 1772362799999, "quote_volume": 28203.1941206, "trades": 311, "taker_buy_base": 8885867.9, "taker_buy_quote": 13431.5589703 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.001514, "high": 0.001516, "low": 0.001503, "close": 0.001503, "volume": 8677766.4, "close_time": 1772366399999, "quote_volume": 13092.6250369, "trades": 143, "taker_buy_base": 4213489.7, "taker_buy_quote": 6355.9190135 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.001503, "high": 0.001512, "low": 0.001486, "close": 0.001488, "volume": 34863541.6, "close_time": 1772369999999, "quote_volume": 52284.495275, "trades": 407, "taker_buy_base": 17203854.8, "taker_buy_quote": 25786.4293695 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.00149, "high": 0.001522, "low": 0.001478, "close": 0.001513, "volume": 34791828.6, "close_time": 1772373599999, "quote_volume": 52319.1774702, "trades": 572, "taker_buy_base": 18422423.3, "taker_buy_quote": 27689.9274943 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.001514, "high": 0.001522, "low": 0.001491, "close": 0.001494, "volume": 18959409.2, "close_time": 1772377199999, "quote_volume": 28550.3452924, "trades": 318, "taker_buy_base": 8466380.3, "taker_buy_quote": 12769.0546867 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.001494, "high": 0.001498, "low": 0.001483, "close": 0.001484, "volume": 11468170.8, "close_time": 1772380799999, "quote_volume": 17113.057703, "trades": 258, "taker_buy_base": 5058419.4, "taker_buy_quote": 7548.9742864 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.001485, "high": 0.001495, "low": 0.001464, "close": 0.001474, "volume": 19777384.9, "close_time": 1772384399999, "quote_volume": 29323.1235781, "trades": 315, "taker_buy_base": 10206713.2, "taker_buy_quote": 15139.2260807 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.001474, "high": 0.001474, "low": 0.001459, "close": 0.001466, "volume": 11743870.0, "close_time": 1772387999999, "quote_volume": 17247.0560154, "trades": 216, "taker_buy_base": 6027573.2, "taker_buy_quote": 8849.4951043 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.001467, "high": 0.001487, "low": 0.001466, "close": 0.001472, "volume": 15273395.3, "close_time": 1772391599999, "quote_volume": 22562.5135382, "trades": 292, "taker_buy_base": 8904219.7, "taker_buy_quote": 13147.2960656 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.001471, "high": 0.001471, "low": 0.001454, "close": 0.001457, "volume": 13453951.3, "close_time": 1772395199999, "quote_volume": 19697.0893359, "trades": 234, "taker_buy_base": 7658728.5, "taker_buy_quote": 11214.2074134 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.001456, "high": 0.001456, "low": 0.00142, "close": 0.001424, "volume": 29285136.2, "close_time": 1772398799999, "quote_volume": 41946.4417245, "trades": 418, "taker_buy_base": 12163555.5, "taker_buy_quote": 17433.89531 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.001425, "high": 0.001445, "low": 0.001425, "close": 0.001439, "volume": 14935897.8, "close_time": 1772402399999, "quote_volume": 21494.538176, "trades": 390, "taker_buy_base": 7509125.0, "taker_buy_quote": 10802.1232473 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.001439, "high": 0.001466, "low": 0.001438, "close": 0.001443, "volume": 38557601.6, "close_time": 1772405999999, "quote_volume": 55925.4249461, "trades": 686, "taker_buy_base": 19720432.4, "taker_buy_quote": 28600.1476387 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.001442, "high": 0.001468, "low": 0.001441, "close": 0.001459, "volume": 15995963.2, "close_time": 1772409599999, "quote_volume": 23284.8589422, "trades": 353, "taker_buy_base": 8021030.5, "taker_buy_quote": 11673.2780875 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.001459, "high": 0.001472, "low": 0.001455, "close": 0.00147, "volume": 11522127.8, "close_time": 1772413199999, "quote_volume": 16836.0216536, "trades": 232, "taker_buy_base": 4626071.6, "taker_buy_quote": 6760.4091522 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.001471, "high": 0.001487, "low": 0.001468, "close": 0.00147, "volume": 14763017.4, "close_time": 1772416799999, "quote_volume": 21825.335099, "trades": 241, "taker_buy_base": 7381609.9, "taker_buy_quote": 10905.3528203 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.001469, "high": 0.001469, "low": 0.001449, "close": 0.001451, "volume": 11850917.2, "close_time": 1772420399999, "quote_volume": 17253.7532652, "trades": 230, "taker_buy_base": 5484376.6, "taker_buy_quote": 7987.1609273 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.00145, "high": 0.001463, "low": 0.001444, "close": 0.001458, "volume": 11844070.0, "close_time": 1772423999999, "quote_volume": 17219.7888373, "trades": 194, "taker_buy_base": 6239976.6, "taker_buy_quote": 9064.8769001 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.001458, "high": 0.001461, "low": 0.001453, "close": 0.001457, "volume": 10122771.7, "close_time": 1772427599999, "quote_volume": 14740.8345563, "trades": 217, "taker_buy_base": 2806470.4, "taker_buy_quote": 4086.5584157 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.001458, "high": 0.001468, "low": 0.00145, "close": 0.001454, "volume": 11604760.5, "close_time": 1772431199999, "quote_volume": 16913.7090029, "trades": 281, "taker_buy_base": 4936969.3, "taker_buy_quote": 7197.3717182 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.001455, "high": 0.001455, "low": 0.001433, "close": 0.001443, "volume": 13197880.4, "close_time": 1772434799999, "quote_volume": 19053.7972717, "trades": 286, "taker_buy_base": 5650939.4, "taker_buy_quote": 8162.9035607 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.001441, "high": 0.001449, "low": 0.001427, "close": 0.00144, "volume": 29178551.9, "close_time": 1772438399999, "quote_volume": 42030.192242, "trades": 456, "taker_buy_base": 19667943.7, "taker_buy_quote": 28340.2766635 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.00144, "high": 0.001447, "low": 0.001425, "close": 0.001445, "volume": 15110424.5, "close_time": 1772441999999, "quote_volume": 21678.5712419, "trades": 337, "taker_buy_base": 7730654.5, "taker_buy_quote": 11095.8569478 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.001449, "high": 0.00146, "low": 0.001445, "close": 0.001452, "volume": 11242434.3, "close_time": 1772445599999, "quote_volume": 16338.1615465, "trades": 193, "taker_buy_base": 5036553.6, "taker_buy_quote": 7322.2453405 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.001449, "high": 0.001455, "low": 0.001448, "close": 0.001452, "volume": 5047672.5, "close_time": 1772449199999, "quote_volume": 7324.3461733, "trades": 101, "taker_buy_base": 4078714.6, "taker_buy_quote": 5918.8191148 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.00145, "high": 0.001457, "low": 0.001447, "close": 0.001447, "volume": 16684781.3, "close_time": 1772452799999, "quote_volume": 24194.4006011, "trades": 241, "taker_buy_base": 5375628.5, "taker_buy_quote": 7803.4300554 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.001449, "high": 0.001449, "low": 0.001433, "close": 0.001439, "volume": 6818668.3, "close_time": 1772456399999, "quote_volume": 9820.4061352, "trades": 168, "taker_buy_base": 3439037.8, "taker_buy_quote": 4954.6074489 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.001435, "high": 0.00144, "low": 0.001427, "close": 0.001428, "volume": 6602221.2, "close_time": 1772459999999, "quote_volume": 9461.1754269, "trades": 158, "taker_buy_base": 2208537.5, "taker_buy_quote": 3164.2663019 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.001427, "high": 0.001478, "low": 0.001424, "close": 0.001478, "volume": 32742841.1, "close_time": 1772463599999, "quote_volume": 47548.1664162, "trades": 556, "taker_buy_base": 18116103.0, "taker_buy_quote": 26296.073345 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.00148, "high": 0.001549, "low": 0.001477, "close": 0.001529, "volume": 101091710.5, "close_time": 1772467199999, "quote_volume": 153453.7616101, "trades": 1712, "taker_buy_base": 36421514.5, "taker_buy_quote": 55375.1780292 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.001532, "high": 0.001598, "low": 0.001532, "close": 0.001568, "volume": 213514363.5, "close_time": 1772470799999, "quote_volume": 334797.4200945, "trades": 2925, "taker_buy_base": 110485712.1, "taker_buy_quote": 173171.5384726 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.001571, "high": 0.001572, "low": 0.001542, "close": 0.001548, "volume": 61023936.0, "close_time": 1772474399999, "quote_volume": 94837.0011925, "trades": 946, "taker_buy_base": 24687734.3, "taker_buy_quote": 38349.1713181 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.001552, "high": 0.001554, "low": 0.001527, "close": 0.001528, "volume": 25102103.1, "close_time": 1772477999999, "quote_volume": 38558.3056262, "trades": 431, "taker_buy_base": 11554957.2, "taker_buy_quote": 17753.4785984 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.001528, "high": 0.001534, "low": 0.001519, "close": 0.00153, "volume": 25141498.3, "close_time": 1772481599999, "quote_volume": 38406.800174, "trades": 455, "taker_buy_base": 14881202.7, "taker_buy_quote": 22742.3338972 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.001531, "high": 0.001536, "low": 0.001513, "close": 0.001513, "volume": 12974769.8, "close_time": 1772485199999, "quote_volume": 19716.356368, "trades": 261, "taker_buy_base": 7448494.5, "taker_buy_quote": 11325.2028639 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.001511, "high": 0.001515, "low": 0.001502, "close": 0.001505, "volume": 16148398.7, "close_time": 1772488799999, "quote_volume": 24374.2175656, "trades": 313, "taker_buy_base": 6639772.2, "taker_buy_quote": 10020.7869865 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.001512, "high": 0.001518, "low": 0.001505, "close": 0.00151, "volume": 6548157.4, "close_time": 1772492399999, "quote_volume": 9902.1957903, "trades": 181, "taker_buy_base": 4161920.1, "taker_buy_quote": 6300.4674101 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.001511, "high": 0.001513, "low": 0.001485, "close": 0.00149, "volume": 18253383.2, "close_time": 1772495999999, "quote_volume": 27334.1598555, "trades": 485, "taker_buy_base": 7794379.6, "taker_buy_quote": 11668.3228231 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.001493, "high": 0.001503, "low": 0.001486, "close": 0.001499, "volume": 11850227.1, "close_time": 1772499599999, "quote_volume": 17700.6978064, "trades": 211, "taker_buy_base": 5733028.8, "taker_buy_quote": 8566.9105556 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.001497, "high": 0.001503, "low": 0.001489, "close": 0.001495, "volume": 12090253.8, "close_time": 1772503199999, "quote_volume": 18080.6836122, "trades": 242, "taker_buy_base": 7138982.7, "taker_buy_quote": 10672.7479449 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.001489, "high": 0.001501, "low": 0.00148, "close": 0.001499, "volume": 13815267.8, "close_time": 1772506799999, "quote_volume": 20589.2783697, "trades": 232, "taker_buy_base": 6681141.8, "taker_buy_quote": 9953.7749351 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0015, "high": 0.001505, "low": 0.001491, "close": 0.001501, "volume": 4177035.2, "close_time": 1772510399999, "quote_volume": 6256.5594692, "trades": 108, "taker_buy_base": 1564555.1, "taker_buy_quote": 2342.0034241 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.001502, "high": 0.001508, "low": 0.001499, "close": 0.001506, "volume": 9395470.3, "close_time": 1772513999999, "quote_volume": 14130.9207377, "trades": 128, "taker_buy_base": 4843931.3, "taker_buy_quote": 7286.6185513 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.001506, "high": 0.001518, "low": 0.001495, "close": 0.001498, "volume": 20433457.9, "close_time": 1772517599999, "quote_volume": 30738.6066922, "trades": 333, "taker_buy_base": 12850775.9, "taker_buy_quote": 19319.0190468 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.001501, "high": 0.001507, "low": 0.001495, "close": 0.001505, "volume": 6895174.9, "close_time": 1772521199999, "quote_volume": 10339.5567392, "trades": 173, "taker_buy_base": 3941787.5, "taker_buy_quote": 5913.3311802 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.001498, "high": 0.001513, "low": 0.001498, "close": 0.001509, "volume": 8191227.7, "close_time": 1772524799999, "quote_volume": 12352.6974921, "trades": 149, "taker_buy_base": 4011615.3, "taker_buy_quote": 6047.7362703 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.001511, "high": 0.001514, "low": 0.001477, "close": 0.001482, "volume": 21983194.3, "close_time": 1772528399999, "quote_volume": 32846.8530737, "trades": 362, "taker_buy_base": 10254748.8, "taker_buy_quote": 15283.9344116 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.001483, "high": 0.001494, "low": 0.001467, "close": 0.00147, "volume": 22508828.9, "close_time": 1772531999999, "quote_volume": 33284.9898772, "trades": 342, "taker_buy_base": 10519848.4, "taker_buy_quote": 15529.7673687 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.001468, "high": 0.001472, "low": 0.001459, "close": 0.001467, "volume": 10427654.0, "close_time": 1772535599999, "quote_volume": 15283.6042476, "trades": 185, "taker_buy_base": 4667991.6, "taker_buy_quote": 6840.9586769 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.001468, "high": 0.001472, "low": 0.001461, "close": 0.001471, "volume": 6744293.5, "close_time": 1772539199999, "quote_volume": 9900.912189, "trades": 133, "taker_buy_base": 4317789.9, "taker_buy_quote": 6338.3841175 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.001471, "high": 0.001499, "low": 0.001471, "close": 0.001483, "volume": 13185042.1, "close_time": 1772542799999, "quote_volume": 19543.6677756, "trades": 341, "taker_buy_base": 5693476.0, "taker_buy_quote": 8444.2458648 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.001484, "high": 0.001485, "low": 0.001472, "close": 0.001479, "volume": 13349739.4, "close_time": 1772546399999, "quote_volume": 19740.83962, "trades": 266, "taker_buy_base": 4928241.9, "taker_buy_quote": 7287.2657669 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.00148, "high": 0.001509, "low": 0.00147, "close": 0.001484, "volume": 24107850.8, "close_time": 1772549999999, "quote_volume": 35874.6543039, "trades": 383, "taker_buy_base": 11337867.5, "taker_buy_quote": 16880.556434 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.001483, "high": 0.00151, "low": 0.001468, "close": 0.001496, "volume": 35043187.4, "close_time": 1772553599999, "quote_volume": 52136.7866042, "trades": 586, "taker_buy_base": 15892057.8, "taker_buy_quote": 23646.7131149 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.001495, "high": 0.001532, "low": 0.001492, "close": 0.001524, "volume": 46063495.0, "close_time": 1772557199999, "quote_volume": 69704.6915441, "trades": 681, "taker_buy_base": 18742793.5, "taker_buy_quote": 28345.5652928 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.001523, "high": 0.001526, "low": 0.001502, "close": 0.001517, "volume": 23136901.6, "close_time": 1772560799999, "quote_volume": 34968.9371205, "trades": 396, "taker_buy_base": 12659620.2, "taker_buy_quote": 19140.0914043 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.00152, "high": 0.001542, "low": 0.001509, "close": 0.001528, "volume": 24465603.0, "close_time": 1772564399999, "quote_volume": 37375.1357812, "trades": 345, "taker_buy_base": 11423831.3, "taker_buy_quote": 17426.6348117 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.001529, "high": 0.001531, "low": 0.001515, "close": 0.001525, "volume": 18916104.9, "close_time": 1772567999999, "quote_volume": 28831.0033231, "trades": 297, "taker_buy_base": 11097847.9, "taker_buy_quote": 16916.1765022 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.001523, "high": 0.001526, "low": 0.001509, "close": 0.00151, "volume": 10443866.1, "close_time": 1772571599999, "quote_volume": 15857.1976598, "trades": 193, "taker_buy_base": 4740205.9, "taker_buy_quote": 7197.4597973 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.001511, "high": 0.001511, "low": 0.0015, "close": 0.001509, "volume": 9496918.2, "close_time": 1772575199999, "quote_volume": 14283.6306094, "trades": 212, "taker_buy_base": 3004899.4, "taker_buy_quote": 4524.2917737 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.00151, "high": 0.001532, "low": 0.001509, "close": 0.001527, "volume": 23942786.6, "close_time": 1772578799999, "quote_volume": 36459.3907678, "trades": 422, "taker_buy_base": 9221969.1, "taker_buy_quote": 14039.2712436 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.001527, "high": 0.001542, "low": 0.001514, "close": 0.001515, "volume": 47430488.0, "close_time": 1772582399999, "quote_volume": 72305.3248397, "trades": 611, "taker_buy_base": 21478263.0, "taker_buy_quote": 32735.9603135 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.001517, "high": 0.001522, "low": 0.001511, "close": 0.00152, "volume": 14704335.1, "close_time": 1772585999999, "quote_volume": 22275.8141411, "trades": 297, "taker_buy_base": 3508713.4, "taker_buy_quote": 5317.6132546 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.00152, "high": 0.001549, "low": 0.001512, "close": 0.001537, "volume": 46530915.1, "close_time": 1772589599999, "quote_volume": 71475.3082263, "trades": 973, "taker_buy_base": 23895402.2, "taker_buy_quote": 36697.8658185 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.001538, "high": 0.001555, "low": 0.001537, "close": 0.001553, "volume": 25013141.0, "close_time": 1772593199999, "quote_volume": 38590.6055041, "trades": 658, "taker_buy_base": 11736411.6, "taker_buy_quote": 18109.9479063 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.001555, "high": 0.00156, "low": 0.001527, "close": 0.001543, "volume": 37509466.9, "close_time": 1772596799999, "quote_volume": 57793.4959926, "trades": 720, "taker_buy_base": 17846728.5, "taker_buy_quote": 27488.1725427 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.001545, "high": 0.001552, "low": 0.001522, "close": 0.001526, "volume": 41285181.8, "close_time": 1772600399999, "quote_volume": 63370.9836985, "trades": 852, "taker_buy_base": 20621793.5, "taker_buy_quote": 31622.9107332 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.001526, "high": 0.001553, "low": 0.001515, "close": 0.001547, "volume": 40492796.1, "close_time": 1772603999999, "quote_volume": 62198.4417823, "trades": 766, "taker_buy_base": 22568616.6, "taker_buy_quote": 34594.8919391 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.001548, "high": 0.001557, "low": 0.001531, "close": 0.001545, "volume": 35463075.3, "close_time": 1772607599999, "quote_volume": 54741.1124554, "trades": 866, "taker_buy_base": 17055036.9, "taker_buy_quote": 26313.1071673 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.001545, "high": 0.001558, "low": 0.001536, "close": 0.001552, "volume": 19389257.2, "close_time": 1772611199999, "quote_volume": 29977.4893831, "trades": 463, "taker_buy_base": 10048796.5, "taker_buy_quote": 15530.0179665 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.001551, "high": 0.001589, "low": 0.001541, "close": 0.001586, "volume": 32269091.1, "close_time": 1772614799999, "quote_volume": 50568.2769271, "trades": 748, "taker_buy_base": 18489663.8, "taker_buy_quote": 29018.9758322 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.001587, "high": 0.001606, "low": 0.001577, "close": 0.001603, "volume": 46502188.6, "close_time": 1772618399999, "quote_volume": 74019.6350184, "trades": 999, "taker_buy_base": 21810117.8, "taker_buy_quote": 34717.8071018 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.001604, "high": 0.001622, "low": 0.001591, "close": 0.001604, "volume": 57221016.1, "close_time": 1772621999999, "quote_volume": 91811.0278533, "trades": 1107, "taker_buy_base": 30403969.3, "taker_buy_quote": 48827.1201041 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.001605, "high": 0.001612, "low": 0.001579, "close": 0.001588, "volume": 53868845.4, "close_time": 1772625599999, "quote_volume": 85879.3607807, "trades": 1445, "taker_buy_base": 27621709.9, "taker_buy_quote": 44030.0086233 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.001589, "high": 0.001595, "low": 0.001566, "close": 0.001572, "volume": 37923977.8, "close_time": 1772629199999, "quote_volume": 59800.7724271, "trades": 1070, "taker_buy_base": 18330996.6, "taker_buy_quote": 28941.5490329 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.001572, "high": 0.001624, "low": 0.001571, "close": 0.001624, "volume": 36667809.3, "close_time": 1772632799999, "quote_volume": 58678.4310759, "trades": 966, "taker_buy_base": 18428543.8, "taker_buy_quote": 29510.1949761 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.001623, "high": 0.001637, "low": 0.0016, "close": 0.001606, "volume": 87455051.9, "close_time": 1772636399999, "quote_volume": 141233.1520416, "trades": 1643, "taker_buy_base": 43885646.7, "taker_buy_quote": 70926.6033229 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.001608, "high": 0.001647, "low": 0.001606, "close": 0.001646, "volume": 91318535.9, "close_time": 1772639999999, "quote_volume": 148526.9187184, "trades": 1700, "taker_buy_base": 38882492.3, "taker_buy_quote": 63268.3063378 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.001645, "high": 0.001656, "low": 0.00162, "close": 0.001626, "volume": 33902612.5, "close_time": 1772643599999, "quote_volume": 55398.3174954, "trades": 758, "taker_buy_base": 14904389.6, "taker_buy_quote": 24360.1542278 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.001625, "high": 0.001629, "low": 0.001603, "close": 0.001617, "volume": 26348140.9, "close_time": 1772647199999, "quote_volume": 42548.6642051, "trades": 607, "taker_buy_base": 10364490.2, "taker_buy_quote": 16757.2884624 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.001617, "high": 0.001644, "low": 0.001611, "close": 0.001643, "volume": 22297588.5, "close_time": 1772650799999, "quote_volume": 36378.5581889, "trades": 466, "taker_buy_base": 11849763.6, "taker_buy_quote": 19376.6747262 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.001641, "high": 0.001692, "low": 0.001641, "close": 0.001671, "volume": 96809627.0, "close_time": 1772654399999, "quote_volume": 162132.6619242, "trades": 2173, "taker_buy_base": 52568247.9, "taker_buy_quote": 88062.2895463 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.001672, "high": 0.001679, "low": 0.001634, "close": 0.001635, "volume": 57421529.2, "close_time": 1772657999999, "quote_volume": 95353.3251311, "trades": 1467, "taker_buy_base": 23457249.6, "taker_buy_quote": 38944.1718991 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.001634, "high": 0.001646, "low": 0.001631, "close": 0.001638, "volume": 15535989.4, "close_time": 1772661599999, "quote_volume": 25455.825663, "trades": 383, "taker_buy_base": 7165593.7, "taker_buy_quote": 11743.2790578 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.001637, "high": 0.001649, "low": 0.001621, "close": 0.001623, "volume": 25428978.1, "close_time": 1772665199999, "quote_volume": 41612.0900101, "trades": 626, "taker_buy_base": 13755086.9, "taker_buy_quote": 22517.827263 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.001624, "high": 0.001625, "low": 0.001603, "close": 0.00161, "volume": 32378564.9, "close_time": 1772668799999, "quote_volume": 52234.3265475, "trades": 744, "taker_buy_base": 13738991.1, "taker_buy_quote": 22169.3832626 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.001611, "high": 0.001611, "low": 0.001595, "close": 0.001596, "volume": 20181700.8, "close_time": 1772672399999, "quote_volume": 32361.1865215, "trades": 398, "taker_buy_base": 12841436.1, "taker_buy_quote": 20581.1066938 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.001595, "high": 0.001609, "low": 0.001583, "close": 0.001588, "volume": 27848117.2, "close_time": 1772675999999, "quote_volume": 44351.8035503, "trades": 288, "taker_buy_base": 16660450.7, "taker_buy_quote": 26519.2496486 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.001589, "high": 0.001607, "low": 0.001589, "close": 0.001594, "volume": 21841473.5, "close_time": 1772679599999, "quote_volume": 34895.8991849, "trades": 373, "taker_buy_base": 10716615.5, "taker_buy_quote": 17126.0363483 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.001596, "high": 0.001604, "low": 0.001596, "close": 0.0016, "volume": 13968600.7, "close_time": 1772683199999, "quote_volume": 22358.64492, "trades": 225, "taker_buy_base": 7547981.4, "taker_buy_quote": 12085.3722635 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.001599, "high": 0.001616, "low": 0.001599, "close": 0.001613, "volume": 14104120.4, "close_time": 1772686799999, "quote_volume": 22680.783147, "trades": 245, "taker_buy_base": 9580303.7, "taker_buy_quote": 15403.053711 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.001612, "high": 0.001614, "low": 0.00159, "close": 0.001608, "volume": 25969844.0, "close_time": 1772690399999, "quote_volume": 41535.5931888, "trades": 371, "taker_buy_base": 18235387.3, "taker_buy_quote": 29163.2210444 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.001605, "high": 0.001617, "low": 0.001599, "close": 0.001617, "volume": 18227952.7, "close_time": 1772693999999, "quote_volume": 29318.8935119, "trades": 295, "taker_buy_base": 10519795.6, "taker_buy_quote": 16917.1711518 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.001618, "high": 0.001622, "low": 0.001594, "close": 0.001601, "volume": 11016113.2, "close_time": 1772697599999, "quote_volume": 17701.5493734, "trades": 152, "taker_buy_base": 6334680.9, "taker_buy_quote": 10177.9614242 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.001603, "high": 0.001604, "low": 0.001593, "close": 0.001603, "volume": 10026229.1, "close_time": 1772701199999, "quote_volume": 16026.4783895, "trades": 101, "taker_buy_base": 6505622.4, "taker_buy_quote": 10404.5695286 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.001602, "high": 0.001624, "low": 0.001602, "close": 0.001619, "volume": 13794828.9, "close_time": 1772704799999, "quote_volume": 22314.950769, "trades": 207, "taker_buy_base": 5421869.1, "taker_buy_quote": 8772.1850795 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.001619, "high": 0.001639, "low": 0.001617, "close": 0.001635, "volume": 15522113.2, "close_time": 1772708399999, "quote_volume": 25303.347898, "trades": 250, "taker_buy_base": 7857777.0, "taker_buy_quote": 12798.4075121 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.001635, "high": 0.001637, "low": 0.001616, "close": 0.001631, "volume": 16797495.7, "close_time": 1772711999999, "quote_volume": 27347.4474059, "trades": 260, "taker_buy_base": 7613131.8, "taker_buy_quote": 12392.3406774 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.001629, "high": 0.001652, "low": 0.001624, "close": 0.001645, "volume": 16322370.5, "close_time": 1772715599999, "quote_volume": 26753.1014539, "trades": 310, "taker_buy_base": 7111605.4, "taker_buy_quote": 11665.1885201 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.001646, "high": 0.001648, "low": 0.001604, "close": 0.001614, "volume": 46906399.7, "close_time": 1772719199999, "quote_volume": 76197.3105245, "trades": 660, "taker_buy_base": 18925372.3, "taker_buy_quote": 30727.5891103 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.001616, "high": 0.001619, "low": 0.001595, "close": 0.001616, "volume": 23259573.2, "close_time": 1772722799999, "quote_volume": 37324.8955431, "trades": 352, "taker_buy_base": 10217758.3, "taker_buy_quote": 16401.8158832 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.001617, "high": 0.001617, "low": 0.001576, "close": 0.001578, "volume": 34299275.7, "close_time": 1772726399999, "quote_volume": 54379.153098, "trades": 676, "taker_buy_base": 15145788.8, "taker_buy_quote": 24016.9510184 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.001578, "high": 0.001578, "low": 0.001542, "close": 0.001562, "volume": 28145939.2, "close_time": 1772729999999, "quote_volume": 43896.7761243, "trades": 521, "taker_buy_base": 14726842.2, "taker_buy_quote": 22954.5880312 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.001561, "high": 0.001571, "low": 0.001534, "close": 0.001538, "volume": 18607190.4, "close_time": 1772733599999, "quote_volume": 28721.7151096, "trades": 224, "taker_buy_base": 4396950.9, "taker_buy_quote": 6788.9983897 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.001536, "high": 0.00156, "low": 0.001534, "close": 0.001557, "volume": 30497740.3, "close_time": 1772737199999, "quote_volume": 47241.6256817, "trades": 491, "taker_buy_base": 18722838.9, "taker_buy_quote": 29034.2551448 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.001559, "high": 0.00158, "low": 0.001559, "close": 0.001563, "volume": 25033963.5, "close_time": 1772740799999, "quote_volume": 39283.8987956, "trades": 318, "taker_buy_base": 10149833.9, "taker_buy_quote": 15921.8932537 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.001563, "high": 0.001588, "low": 0.001563, "close": 0.001577, "volume": 34542889.9, "close_time": 1772744399999, "quote_volume": 54508.970869, "trades": 509, "taker_buy_base": 18194638.1, "taker_buy_quote": 28700.5590011 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.001578, "high": 0.001584, "low": 0.001567, "close": 0.001574, "volume": 37710261.7, "close_time": 1772747999999, "quote_volume": 59449.5426199, "trades": 677, "taker_buy_base": 17054350.9, "taker_buy_quote": 26899.9318052 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.001575, "high": 0.001577, "low": 0.001563, "close": 0.001566, "volume": 9350844.2, "close_time": 1772751599999, "quote_volume": 14670.9158817, "trades": 170, "taker_buy_base": 2839866.4, "taker_buy_quote": 4458.7570246 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.001567, "high": 0.00157, "low": 0.001558, "close": 0.00156, "volume": 7309875.7, "close_time": 1772755199999, "quote_volume": 11438.5064198, "trades": 134, "taker_buy_base": 2380099.6, "taker_buy_quote": 3728.706909 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.001562, "high": 0.001562, "low": 0.001551, "close": 0.001552, "volume": 7549264.9, "close_time": 1772758799999, "quote_volume": 11758.0833513, "trades": 182, "taker_buy_base": 2446880.2, "taker_buy_quote": 3810.650036 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.001553, "high": 0.001565, "low": 0.001543, "close": 0.001561, "volume": 9746867.5, "close_time": 1772762399999, "quote_volume": 15176.9028743, "trades": 250, "taker_buy_base": 3975205.5, "taker_buy_quote": 6187.8153919 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.00156, "high": 0.001569, "low": 0.001559, "close": 0.001566, "volume": 9867959.3, "close_time": 1772765999999, "quote_volume": 15414.070598, "trades": 445, "taker_buy_base": 6362254.9, "taker_buy_quote": 9936.1787506 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.001567, "high": 0.001571, "low": 0.001563, "close": 0.00157, "volume": 4659386.0, "close_time": 1772769599999, "quote_volume": 7307.3117992, "trades": 137, "taker_buy_base": 2794867.5, "taker_buy_quote": 4382.7142142 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.001569, "high": 0.001573, "low": 0.001554, "close": 0.001562, "volume": 10473968.5, "close_time": 1772773199999, "quote_volume": 16361.1352157, "trades": 241, "taker_buy_base": 4096066.1, "taker_buy_quote": 6395.286281 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.001562, "high": 0.001567, "low": 0.001554, "close": 0.001562, "volume": 12209125.8, "close_time": 1772776799999, "quote_volume": 19065.0908171, "trades": 287, "taker_buy_base": 7424304.7, "taker_buy_quote": 11595.8215107 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.001562, "high": 0.00157, "low": 0.001556, "close": 0.001567, "volume": 7938498.4, "close_time": 1772780399999, "quote_volume": 12387.704149, "trades": 200, "taker_buy_base": 4344428.4, "taker_buy_quote": 6775.3876637 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.001567, "high": 0.001576, "low": 0.00156, "close": 0.001574, "volume": 12894744.6, "close_time": 1772783999999, "quote_volume": 20254.4229597, "trades": 287, "taker_buy_base": 4420339.4, "taker_buy_quote": 6938.8361509 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.001572, "high": 0.001572, "low": 0.001566, "close": 0.001568, "volume": 9573813.6, "close_time": 1772787599999, "quote_volume": 15017.3892158, "trades": 243, "taker_buy_base": 7217935.2, "taker_buy_quote": 11321.393824 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.001569, "high": 0.001574, "low": 0.001553, "close": 0.001566, "volume": 22981966.2, "close_time": 1772791199999, "quote_volume": 35880.8432433, "trades": 609, "taker_buy_base": 11243698.9, "taker_buy_quote": 17568.8025073 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.001566, "high": 0.001588, "low": 0.001564, "close": 0.001584, "volume": 32113971.5, "close_time": 1772794799999, "quote_volume": 50677.8286556, "trades": 988, "taker_buy_base": 18140672.0, "taker_buy_quote": 28623.2854329 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.001585, "high": 0.001593, "low": 0.001568, "close": 0.001581, "volume": 38008098.7, "close_time": 1772798399999, "quote_volume": 60057.0624546, "trades": 753, "taker_buy_base": 17555566.6, "taker_buy_quote": 27735.9197323 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.001581, "high": 0.001592, "low": 0.001565, "close": 0.001581, "volume": 37304165.2, "close_time": 1772801999999, "quote_volume": 58837.178994, "trades": 735, "taker_buy_base": 17757229.9, "taker_buy_quote": 27980.5061053 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.001582, "high": 0.001589, "low": 0.001556, "close": 0.001557, "volume": 57707412.3, "close_time": 1772805599999, "quote_volume": 90865.8533598, "trades": 1403, "taker_buy_base": 29253415.6, "taker_buy_quote": 46093.743908 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.001556, "high": 0.001563, "low": 0.001507, "close": 0.001515, "volume": 55955007.5, "close_time": 1772809199999, "quote_volume": 85919.4800354, "trades": 1390, "taker_buy_base": 20703659.7, "taker_buy_quote": 31746.9196554 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.001514, "high": 0.00153, "low": 0.001503, "close": 0.00151, "volume": 34922087.7, "close_time": 1772812799999, "quote_volume": 52962.338645, "trades": 809, "taker_buy_base": 21139450.2, "taker_buy_quote": 32067.9577215 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.00151, "high": 0.001522, "low": 0.0015, "close": 0.001511, "volume": 15615784.7, "close_time": 1772816399999, "quote_volume": 23638.3995448, "trades": 434, "taker_buy_base": 6953849.2, "taker_buy_quote": 10527.7665419 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.001511, "high": 0.001519, "low": 0.0015, "close": 0.001511, "volume": 9888981.1, "close_time": 1772819999999, "quote_volume": 14939.8843176, "trades": 318, "taker_buy_base": 6155358.6, "taker_buy_quote": 9299.9784586 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.001511, "high": 0.001556, "low": 0.001511, "close": 0.001554, "volume": 36955590.5, "close_time": 1772823599999, "quote_volume": 56900.385784, "trades": 812, "taker_buy_base": 17833642.3, "taker_buy_quote": 27469.6259407 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.001554, "high": 0.001593, "low": 0.001552, "close": 0.001571, "volume": 84821517.9, "close_time": 1772827199999, "quote_volume": 133346.3653792, "trades": 1701, "taker_buy_base": 41887718.1, "taker_buy_quote": 65810.060493 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.001571, "high": 0.00159, "low": 0.001561, "close": 0.001572, "volume": 44536900.9, "close_time": 1772830799999, "quote_volume": 70083.029527, "trades": 961, "taker_buy_base": 22193608.0, "taker_buy_quote": 34910.2414796 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.001573, "high": 0.00159, "low": 0.001564, "close": 0.001579, "volume": 36534558.0, "close_time": 1772834399999, "quote_volume": 57572.3292544, "trades": 742, "taker_buy_base": 17299167.9, "taker_buy_quote": 27250.0807292 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.00158, "high": 0.001589, "low": 0.001572, "close": 0.001583, "volume": 17491205.7, "close_time": 1772837999999, "quote_volume": 27636.7801351, "trades": 299, "taker_buy_base": 7966222.1, "taker_buy_quote": 12577.8467948 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.00158, "high": 0.001593, "low": 0.001571, "close": 0.001591, "volume": 18253383.1, "close_time": 1772841599999, "quote_volume": 28826.4473989, "trades": 342, "taker_buy_base": 8923056.6, "taker_buy_quote": 14085.9141546 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.001589, "high": 0.001626, "low": 0.001584, "close": 0.001624, "volume": 47612463.4, "close_time": 1772845199999, "quote_volume": 76514.814641, "trades": 654, "taker_buy_base": 28760664.6, "taker_buy_quote": 46223.7723676 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.001625, "high": 0.001654, "low": 0.001615, "close": 0.001637, "volume": 136605143.5, "close_time": 1772848799999, "quote_volume": 223711.2689507, "trades": 2183, "taker_buy_base": 70971920.3, "taker_buy_quote": 116219.1285677 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.001637, "high": 0.001671, "low": 0.001634, "close": 0.001671, "volume": 70976809.0, "close_time": 1772852399999, "quote_volume": 117132.967627, "trades": 1136, "taker_buy_base": 33222220.4, "taker_buy_quote": 54875.6047737 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.001671, "high": 0.001679, "low": 0.001652, "close": 0.001673, "volume": 91242639.9, "close_time": 1772855999999, "quote_volume": 152151.7119084, "trades": 1481, "taker_buy_base": 48409282.8, "taker_buy_quote": 80789.2367328 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.001675, "high": 0.001676, "low": 0.001639, "close": 0.001653, "volume": 175867172.8, "close_time": 1772859599999, "quote_volume": 291555.1651233, "trades": 2332, "taker_buy_base": 82753035.5, "taker_buy_quote": 137223.9543616 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.001649, "high": 0.001664, "low": 0.001641, "close": 0.001647, "volume": 56813387.9, "close_time": 1772863199999, "quote_volume": 93880.2581621, "trades": 794, "taker_buy_base": 27522192.6, "taker_buy_quote": 45489.542845 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.001647, "high": 0.001656, "low": 0.001622, "close": 0.001642, "volume": 124240790.4, "close_time": 1772866799999, "quote_volume": 203783.2848176, "trades": 2043, "taker_buy_base": 62465298.7, "taker_buy_quote": 102481.2744111 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.001644, "high": 0.001644, "low": 0.001611, "close": 0.001622, "volume": 58360097.4, "close_time": 1772870399999, "quote_volume": 95009.8046774, "trades": 1102, "taker_buy_base": 27991029.6, "taker_buy_quote": 45587.0187395 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.001623, "high": 0.001625, "low": 0.00159, "close": 0.001595, "volume": 58021052.3, "close_time": 1772873999999, "quote_volume": 93215.0046468, "trades": 976, "taker_buy_base": 22608519.1, "taker_buy_quote": 36352.0579343 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.001593, "high": 0.001609, "low": 0.001592, "close": 0.001605, "volume": 11603401.3, "close_time": 1772877599999, "quote_volume": 18585.1352898, "trades": 246, "taker_buy_base": 5338996.5, "taker_buy_quote": 8558.6254535 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.001605, "high": 0.001616, "low": 0.001599, "close": 0.001603, "volume": 16866137.3, "close_time": 1772881199999, "quote_volume": 27090.914961, "trades": 292, "taker_buy_base": 10218375.2, "taker_buy_quote": 16402.453419 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.001603, "high": 0.001631, "low": 0.001603, "close": 0.00163, "volume": 30413750.8, "close_time": 1772884799999, "quote_volume": 49202.4129531, "trades": 409, "taker_buy_base": 13788918.9, "taker_buy_quote": 22300.3935002 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.00163, "high": 0.001649, "low": 0.001612, "close": 0.001616, "volume": 58912078.2, "close_time": 1772888399999, "quote_volume": 96165.2034577, "trades": 887, "taker_buy_base": 29388985.5, "taker_buy_quote": 48014.4265935 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.001616, "high": 0.001639, "low": 0.001606, "close": 0.001636, "volume": 51024002.4, "close_time": 1772891999999, "quote_volume": 82906.6366826, "trades": 765, "taker_buy_base": 21044718.5, "taker_buy_quote": 34194.7375409 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.001635, "high": 0.00165, "low": 0.001616, "close": 0.001639, "volume": 47138475.2, "close_time": 1772895599999, "quote_volume": 76896.4001525, "trades": 719, "taker_buy_base": 28747803.7, "taker_buy_quote": 46908.3025835 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.001639, "high": 0.001645, "low": 0.001619, "close": 0.001623, "volume": 37673938.1, "close_time": 1772899199999, "quote_volume": 61464.9924308, "trades": 602, "taker_buy_base": 20079446.3, "taker_buy_quote": 32761.2976501 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.001621, "high": 0.001668, "low": 0.0016, "close": 0.00165, "volume": 134552352.6, "close_time": 1772902799999, "quote_volume": 220831.2741457, "trades": 2535, "taker_buy_base": 77193777.1, "taker_buy_quote": 126714.8725559 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.001649, "high": 0.001677, "low": 0.001638, "close": 0.001665, "volume": 140192021.8, "close_time": 1772906399999, "quote_volume": 233072.0782672, "trades": 2412, "taker_buy_base": 78655038.4, "taker_buy_quote": 130780.8700552 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.001665, "high": 0.001667, "low": 0.001587, "close": 0.001596, "volume": 119171228.5, "close_time": 1772909999999, "quote_volume": 193896.4026176, "trades": 1782, "taker_buy_base": 47647965.3, "taker_buy_quote": 77479.8640938 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.001596, "high": 0.001604, "low": 0.001579, "close": 0.001584, "volume": 39040337.6, "close_time": 1772913599999, "quote_volume": 62079.1942145, "trades": 889, "taker_buy_base": 20065574.6, "taker_buy_quote": 31908.5521885 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.001584, "high": 0.001584, "low": 0.001566, "close": 0.001573, "volume": 46643698.1, "close_time": 1772917199999, "quote_volume": 73473.9791788, "trades": 1524, "taker_buy_base": 25477349.5, "taker_buy_quote": 40142.665067 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.001573, "high": 0.001602, "low": 0.001573, "close": 0.0016, "volume": 20256651.7, "close_time": 1772920799999, "quote_volume": 32186.8161274, "trades": 331, "taker_buy_base": 12142304.4, "taker_buy_quote": 19282.287659 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.001601, "high": 0.001614, "low": 0.00159, "close": 0.001596, "volume": 29741479.8, "close_time": 1772924399999, "quote_volume": 47608.682348, "trades": 446, "taker_buy_base": 17676803.4, "taker_buy_quote": 28287.0918887 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.001598, "high": 0.001606, "low": 0.001595, "close": 0.001605, "volume": 8844533.5, "close_time": 1772927999999, "quote_volume": 14167.7332249, "trades": 210, "taker_buy_base": 4867953.5, "taker_buy_quote": 7798.0512907 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.001606, "high": 0.001612, "low": 0.001585, "close": 0.001596, "volume": 37204606.3, "close_time": 1772931599999, "quote_volume": 59426.6820606, "trades": 690, "taker_buy_base": 21480580.3, "taker_buy_quote": 34320.1115524 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.001595, "high": 0.001614, "low": 0.001592, "close": 0.001595, "volume": 28808700.4, "close_time": 1772935199999, "quote_volume": 46141.9535953, "trades": 484, "taker_buy_base": 13622022.7, "taker_buy_quote": 21796.157077 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.001597, "high": 0.001604, "low": 0.001587, "close": 0.001591, "volume": 15915676.8, "close_time": 1772938799999, "quote_volume": 25381.8441933, "trades": 304, "taker_buy_base": 6323785.3, "taker_buy_quote": 10090.3611331 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.001592, "high": 0.001596, "low": 0.001581, "close": 0.001584, "volume": 14869517.1, "close_time": 1772942399999, "quote_volume": 23612.4622965, "trades": 313, "taker_buy_base": 6581147.2, "taker_buy_quote": 10456.0822825 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.001588, "high": 0.001596, "low": 0.001571, "close": 0.001574, "volume": 14883902.7, "close_time": 1772945999999, "quote_volume": 23590.1392983, "trades": 258, "taker_buy_base": 7493794.8, "taker_buy_quote": 11891.2149923 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.001573, "high": 0.001589, "low": 0.001572, "close": 0.001576, "volume": 15332051.5, "close_time": 1772949599999, "quote_volume": 24238.5661587, "trades": 226, "taker_buy_base": 5219600.9, "taker_buy_quote": 8249.2791857 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.001574, "high": 0.001575, "low": 0.001557, "close": 0.001557, "volume": 15200154.3, "close_time": 1772953199999, "quote_volume": 23765.1383779, "trades": 353, "taker_buy_base": 6751896.4, "taker_buy_quote": 10556.4551528 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.001558, "high": 0.001572, "low": 0.001557, "close": 0.001563, "volume": 19667988.5, "close_time": 1772956799999, "quote_volume": 30821.320845, "trades": 308, "taker_buy_base": 6011755.6, "taker_buy_quote": 9426.6803235 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.001562, "high": 0.001563, "low": 0.001546, "close": 0.001558, "volume": 27630830.7, "close_time": 1772960399999, "quote_volume": 42937.1417563, "trades": 472, "taker_buy_base": 11059762.8, "taker_buy_quote": 17178.4260706 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.001557, "high": 0.00158, "low": 0.001554, "close": 0.001576, "volume": 15165407.8, "close_time": 1772963999999, "quote_volume": 23835.9062598, "trades": 276, "taker_buy_base": 6338848.7, "taker_buy_quote": 9960.8922922 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.001574, "high": 0.001619, "low": 0.001574, "close": 0.001611, "volume": 72357128.2, "close_time": 1772967599999, "quote_volume": 115619.3072091, "trades": 1229, "taker_buy_base": 36341920.5, "taker_buy_quote": 57961.7244386 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.00161, "high": 0.001611, "low": 0.001586, "close": 0.001594, "volume": 33274434.0, "close_time": 1772971199999, "quote_volume": 53086.7531479, "trades": 811, "taker_buy_base": 14849576.3, "taker_buy_quote": 23689.4229444 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.001592, "high": 0.001605, "low": 0.001576, "close": 0.001594, "volume": 25100060.7, "close_time": 1772974799999, "quote_volume": 39963.8147468, "trades": 465, "taker_buy_base": 13215944.4, "taker_buy_quote": 21032.0376901 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.001596, "high": 0.001597, "low": 0.001574, "close": 0.001591, "volume": 22425922.6, "close_time": 1772978399999, "quote_volume": 35543.6713206, "trades": 406, "taker_buy_base": 10598997.4, "taker_buy_quote": 16797.8200282 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.001593, "high": 0.001616, "low": 0.001584, "close": 0.001615, "volume": 42039452.4, "close_time": 1772981999999, "quote_volume": 67283.0922557, "trades": 745, "taker_buy_base": 22067323.3, "taker_buy_quote": 35299.572486 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.001613, "high": 0.001637, "low": 0.001606, "close": 0.001633, "volume": 88000676.7, "close_time": 1772985599999, "quote_volume": 142794.69031, "trades": 1459, "taker_buy_base": 45400055.9, "taker_buy_quote": 73691.9896935 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.001632, "high": 0.001648, "low": 0.001614, "close": 0.001617, "volume": 73033742.8, "close_time": 1772989199999, "quote_volume": 119350.6478505, "trades": 1267, "taker_buy_base": 40229971.3, "taker_buy_quote": 65761.3677922 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.001616, "high": 0.001642, "low": 0.001613, "close": 0.001634, "volume": 33778894.3, "close_time": 1772992799999, "quote_volume": 55152.298998, "trades": 671, "taker_buy_base": 16305440.0, "taker_buy_quote": 26606.6469588 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.001638, "high": 0.001641, "low": 0.001607, "close": 0.00161, "volume": 29462773.2, "close_time": 1772996399999, "quote_volume": 47708.0928468, "trades": 558, "taker_buy_base": 15836868.5, "taker_buy_quote": 25641.3954284 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.001608, "high": 0.001641, "low": 0.001602, "close": 0.001638, "volume": 36129802.3, "close_time": 1772999999999, "quote_volume": 58610.616052, "trades": 650, "taker_buy_base": 18567594.3, "taker_buy_quote": 30112.8104621 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.001638, "high": 0.001712, "low": 0.001627, "close": 0.001693, "volume": 172831481.6, "close_time": 1773003599999, "quote_volume": 290787.0758226, "trades": 3436, "taker_buy_base": 95264275.3, "taker_buy_quote": 160294.979534 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.001696, "high": 0.001739, "low": 0.00168, "close": 0.001712, "volume": 221651217.1, "close_time": 1773007199999, "quote_volume": 378998.5859422, "trades": 3910, "taker_buy_base": 121946144.8, "taker_buy_quote": 208500.7314943 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.001714, "high": 0.001715, "low": 0.001625, "close": 0.001648, "volume": 137389471.9, "close_time": 1773010799999, "quote_volume": 227030.9427947, "trades": 2697, "taker_buy_base": 61193529.3, "taker_buy_quote": 101108.9225835 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.001649, "high": 0.00167, "low": 0.001632, "close": 0.001634, "volume": 68153330.9, "close_time": 1773014399999, "quote_volume": 112943.3131045, "trades": 1231, "taker_buy_base": 41451379.3, "taker_buy_quote": 68653.6435566 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.001635, "high": 0.001662, "low": 0.001616, "close": 0.001623, "volume": 41901244.3, "close_time": 1773017999999, "quote_volume": 68596.1588146, "trades": 989, "taker_buy_base": 17310156.7, "taker_buy_quote": 28388.9084973 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.001623, "high": 0.001628, "low": 0.00161, "close": 0.00161, "volume": 20572198.8, "close_time": 1773021599999, "quote_volume": 33356.1539119, "trades": 530, "taker_buy_base": 8406351.1, "taker_buy_quote": 13634.8265288 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.001609, "high": 0.001611, "low": 0.001581, "close": 0.001594, "volume": 57479504.2, "close_time": 1773025199999, "quote_volume": 91819.6128224, "trades": 1146, "taker_buy_base": 29700112.5, "taker_buy_quote": 47480.7112689 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.001594, "high": 0.001629, "low": 0.001591, "close": 0.001614, "volume": 51545264.5, "close_time": 1773028799999, "quote_volume": 83296.897923, "trades": 1002, "taker_buy_base": 31080475.3, "taker_buy_quote": 50189.8283252 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.001615, "high": 0.001641, "low": 0.001615, "close": 0.001634, "volume": 10743401.7, "close_time": 1773032399999, "quote_volume": 17521.7566978, "trades": 335, "taker_buy_base": 5454332.4, "taker_buy_quote": 8899.6307284 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.001633, "high": 0.001677, "low": 0.00163, "close": 0.001668, "volume": 41382178.0, "close_time": 1773035999999, "quote_volume": 68212.3627833, "trades": 1041, "taker_buy_base": 23660248.1, "taker_buy_quote": 38980.2420284 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.001668, "high": 0.001679, "low": 0.001642, "close": 0.001643, "volume": 21581051.2, "close_time": 1773039599999, "quote_volume": 35841.6354812, "trades": 588, "taker_buy_base": 12927039.2, "taker_buy_quote": 21473.1602205 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.001644, "high": 0.001648, "low": 0.00162, "close": 0.001639, "volume": 18236617.6, "close_time": 1773043199999, "quote_volume": 29816.2404097, "trades": 515, "taker_buy_base": 8895497.1, "taker_buy_quote": 14551.4151881 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.00164, "high": 0.001652, "low": 0.001637, "close": 0.001644, "volume": 17069494.2, "close_time": 1773046799999, "quote_volume": 28075.4054496, "trades": 566, "taker_buy_base": 11534087.6, "taker_buy_quote": 18975.0938452 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.001646, "high": 0.001658, "low": 0.001635, "close": 0.001648, "volume": 25370450.3, "close_time": 1773050399999, "quote_volume": 41755.2122259, "trades": 699, "taker_buy_base": 13918753.0, "taker_buy_quote": 22914.2262942 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.001649, "high": 0.001652, "low": 0.001632, "close": 0.001638, "volume": 7608486.4, "close_time": 1773053999999, "quote_volume": 12473.6073825, "trades": 278, "taker_buy_base": 3866057.8, "taker_buy_quote": 6336.8043868 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.001636, "high": 0.001647, "low": 0.001622, "close": 0.001629, "volume": 45998011.4, "close_time": 1773057599999, "quote_volume": 75135.7725333, "trades": 795, "taker_buy_base": 15959198.7, "taker_buy_quote": 26107.6634539 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.00163, "high": 0.001651, "low": 0.001629, "close": 0.001637, "volume": 21478467.1, "close_time": 1773061199999, "quote_volume": 35284.6383988, "trades": 465, "taker_buy_base": 11847622.4, "taker_buy_quote": 19468.1124126 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.001636, "high": 0.001654, "low": 0.001626, "close": 0.001642, "volume": 66948101.7, "close_time": 1773064799999, "quote_volume": 109749.6424467, "trades": 1082, "taker_buy_base": 35163478.0, "taker_buy_quote": 57614.7205798 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.001641, "high": 0.001647, "low": 0.001628, "close": 0.001636, "volume": 22282153.7, "close_time": 1773068399999, "quote_volume": 36538.8238478, "trades": 630, "taker_buy_base": 12609674.9, "taker_buy_quote": 20684.7172858 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.001638, "high": 0.001642, "low": 0.001607, "close": 0.001618, "volume": 32376156.4, "close_time": 1773071999999, "quote_volume": 52502.6781254, "trades": 583, "taker_buy_base": 14414624.7, "taker_buy_quote": 23392.8604226 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.001617, "high": 0.001632, "low": 0.001615, "close": 0.001617, "volume": 9222632.8, "close_time": 1773075599999, "quote_volume": 14964.8496996, "trades": 343, "taker_buy_base": 4751193.6, "taker_buy_quote": 7709.3622117 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.001618, "high": 0.001629, "low": 0.001601, "close": 0.001607, "volume": 27439147.9, "close_time": 1773079199999, "quote_volume": 44256.6524232, "trades": 631, "taker_buy_base": 10826228.7, "taker_buy_quote": 17465.9747487 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.001606, "high": 0.001613, "low": 0.001597, "close": 0.001605, "volume": 27782859.6, "close_time": 1773082799999, "quote_volume": 44644.404956, "trades": 682, "taker_buy_base": 15819584.3, "taker_buy_quote": 25422.3344037 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.001606, "high": 0.001639, "low": 0.001604, "close": 0.001621, "volume": 25627480.0, "close_time": 1773086399999, "quote_volume": 41529.1050936, "trades": 639, "taker_buy_base": 11862869.5, "taker_buy_quote": 19222.2813388 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.001623, "high": 0.001624, "low": 0.00161, "close": 0.001617, "volume": 16075307.3, "close_time": 1773089999999, "quote_volume": 25980.3854756, "trades": 369, "taker_buy_base": 9577319.2, "taker_buy_quote": 15480.4591811 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.001616, "high": 0.001631, "low": 0.00161, "close": 0.001614, "volume": 23383685.6, "close_time": 1773093599999, "quote_volume": 37912.1136837, "trades": 339, "taker_buy_base": 11531366.7, "taker_buy_quote": 18710.0661889 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.001615, "high": 0.001616, "low": 0.001591, "close": 0.001596, "volume": 15927044.3, "close_time": 1773097199999, "quote_volume": 25579.9084483, "trades": 375, "taker_buy_base": 7081570.9, "taker_buy_quote": 11370.2671056 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.001597, "high": 0.001609, "low": 0.001593, "close": 0.001604, "volume": 18869792.2, "close_time": 1773100799999, "quote_volume": 30235.9773645, "trades": 336, "taker_buy_base": 11464210.4, "taker_buy_quote": 18371.8299492 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.001603, "high": 0.00162, "low": 0.001602, "close": 0.001615, "volume": 11610871.3, "close_time": 1773104399999, "quote_volume": 18716.6301047, "trades": 302, "taker_buy_base": 6038482.8, "taker_buy_quote": 9739.6468741 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.001614, "high": 0.001623, "low": 0.001607, "close": 0.001616, "volume": 10849901.3, "close_time": 1773107999999, "quote_volume": 17534.2480618, "trades": 274, "taker_buy_base": 5496812.1, "taker_buy_quote": 8883.8585735 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.001617, "high": 0.001638, "low": 0.001607, "close": 0.001631, "volume": 13700237.0, "close_time": 1773111599999, "quote_volume": 22263.771908, "trades": 389, "taker_buy_base": 7207665.8, "taker_buy_quote": 11709.3415923 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.00163, "high": 0.001631, "low": 0.001608, "close": 0.00161, "volume": 9231238.9, "close_time": 1773115199999, "quote_volume": 14943.0133762, "trades": 244, "taker_buy_base": 5213145.2, "taker_buy_quote": 8433.4265877 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.001609, "high": 0.001622, "low": 0.001609, "close": 0.001621, "volume": 7924489.3, "close_time": 1773118799999, "quote_volume": 12817.0796154, "trades": 196, "taker_buy_base": 5825517.8, "taker_buy_quote": 9425.8544107 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.001619, "high": 0.001623, "low": 0.001609, "close": 0.001611, "volume": 14620023.5, "close_time": 1773122399999, "quote_volume": 23640.2986089, "trades": 270, "taker_buy_base": 3838883.5, "taker_buy_quote": 6206.1658615 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.00161, "high": 0.001612, "low": 0.001602, "close": 0.001605, "volume": 12079220.0, "close_time": 1773125999999, "quote_volume": 19398.0005391, "trades": 236, "taker_buy_base": 7707898.1, "taker_buy_quote": 12382.9444399 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.001604, "high": 0.001617, "low": 0.001603, "close": 0.001614, "volume": 15727061.2, "close_time": 1773129599999, "quote_volume": 25337.1972151, "trades": 422, "taker_buy_base": 8997130.2, "taker_buy_quote": 14487.0683933 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.001615, "high": 0.001633, "low": 0.001614, "close": 0.001619, "volume": 26118636.3, "close_time": 1773133199999, "quote_volume": 42468.1190621, "trades": 631, "taker_buy_base": 12298646.1, "taker_buy_quote": 20004.6118023 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.00162, "high": 0.001638, "low": 0.00162, "close": 0.001633, "volume": 9724685.3, "close_time": 1773136799999, "quote_volume": 15840.1468082, "trades": 267, "taker_buy_base": 5359672.2, "taker_buy_quote": 8730.3377775 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.001632, "high": 0.001639, "low": 0.001623, "close": 0.001636, "volume": 4851007.8, "close_time": 1773140399999, "quote_volume": 7916.3388897, "trades": 175, "taker_buy_base": 1700140.4, "taker_buy_quote": 2772.4585707 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.001638, "high": 0.001642, "low": 0.001631, "close": 0.001634, "volume": 4696603.9, "close_time": 1773143999999, "quote_volume": 7688.3563822, "trades": 193, "taker_buy_base": 2473592.4, "taker_buy_quote": 4047.7309465 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.001634, "high": 0.001634, "low": 0.001621, "close": 0.001625, "volume": 7392378.9, "close_time": 1773147599999, "quote_volume": 12031.209247, "trades": 194, "taker_buy_base": 4134150.8, "taker_buy_quote": 6732.1770028 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.001625, "high": 0.00163, "low": 0.001596, "close": 0.001601, "volume": 22430943.6, "close_time": 1773151199999, "quote_volume": 36102.8469729, "trades": 515, "taker_buy_base": 8375890.9, "taker_buy_quote": 13476.4668265 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.001602, "high": 0.001666, "low": 0.001595, "close": 0.001666, "volume": 43686169.2, "close_time": 1773154799999, "quote_volume": 70986.1704081, "trades": 1064, "taker_buy_base": 21785494.7, "taker_buy_quote": 35493.364753 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.001666, "high": 0.00167, "low": 0.001636, "close": 0.00166, "volume": 42480994.0, "close_time": 1773158399999, "quote_volume": 70260.2981038, "trades": 1090, "taker_buy_base": 25710403.8, "taker_buy_quote": 42576.3185927 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.001661, "high": 0.001699, "low": 0.001657, "close": 0.001695, "volume": 66771677.7, "close_time": 1773161999999, "quote_volume": 112044.7160669, "trades": 1438, "taker_buy_base": 37918467.6, "taker_buy_quote": 63617.4593953 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.001695, "high": 0.001695, "low": 0.001667, "close": 0.00167, "volume": 68027337.9, "close_time": 1773165599999, "quote_volume": 114308.589015, "trades": 1568, "taker_buy_base": 29881305.2, "taker_buy_quote": 50200.5557903 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.001671, "high": 0.001673, "low": 0.001625, "close": 0.001632, "volume": 45381524.9, "close_time": 1773169199999, "quote_volume": 74793.3103247, "trades": 1335, "taker_buy_base": 24024012.0, "taker_buy_quote": 39604.7259804 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.001633, "high": 0.001634, "low": 0.00161, "close": 0.001619, "volume": 37266444.3, "close_time": 1773172799999, "quote_volume": 60309.4038058, "trades": 970, "taker_buy_base": 18309338.3, "taker_buy_quote": 29625.5942121 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.001619, "high": 0.001645, "low": 0.001617, "close": 0.001635, "volume": 42451305.7, "close_time": 1773176399999, "quote_volume": 69181.4318318, "trades": 872, "taker_buy_base": 25727664.8, "taker_buy_quote": 41913.9642714 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.001636, "high": 0.001641, "low": 0.001609, "close": 0.00161, "volume": 17522284.5, "close_time": 1773179999999, "quote_volume": 28457.6031859, "trades": 349, "taker_buy_base": 9772503.4, "taker_buy_quote": 15871.4355013 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.001611, "high": 0.001621, "low": 0.001597, "close": 0.001617, "volume": 21420576.1, "close_time": 1773183599999, "quote_volume": 34448.5976345, "trades": 465, "taker_buy_base": 8992512.2, "taker_buy_quote": 14469.7424709 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.001617, "high": 0.001623, "low": 0.001613, "close": 0.001615, "volume": 9647036.8, "close_time": 1773187199999, "quote_volume": 15617.0296471, "trades": 255, "taker_buy_base": 5413975.9, "taker_buy_quote": 8761.1899618 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.001614, "high": 0.001633, "low": 0.001614, "close": 0.00163, "volume": 8946057.8, "close_time": 1773190799999, "quote_volume": 14533.6963449, "trades": 313, "taker_buy_base": 5451328.9, "taker_buy_quote": 8851.2241143 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.001629, "high": 0.001631, "low": 0.001615, "close": 0.001619, "volume": 8740913.3, "close_time": 1773194399999, "quote_volume": 14190.4165072, "trades": 281, "taker_buy_base": 5442575.8, "taker_buy_quote": 8835.2444987 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.001618, "high": 0.001619, "low": 0.001608, "close": 0.001614, "volume": 9568052.5, "close_time": 1773197999999, "quote_volume": 15446.1371122, "trades": 239, "taker_buy_base": 3318164.1, "taker_buy_quote": 5357.869995 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.001617, "high": 0.001619, "low": 0.0016, "close": 0.001602, "volume": 8563814.2, "close_time": 1773201599999, "quote_volume": 13746.0420064, "trades": 229, "taker_buy_base": 3420111.2, "taker_buy_quote": 5489.0929912 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0016, "high": 0.001615, "low": 0.001595, "close": 0.001605, "volume": 15168350.9, "close_time": 1773205199999, "quote_volume": 24345.2291166, "trades": 423, "taker_buy_base": 6962596.5, "taker_buy_quote": 11179.0016537 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.001606, "high": 0.001606, "low": 0.001579, "close": 0.001583, "volume": 13973275.9, "close_time": 1773208799999, "quote_volume": 22170.5564437, "trades": 432, "taker_buy_base": 5982190.5, "taker_buy_quote": 9503.0226184 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.001584, "high": 0.001601, "low": 0.001583, "close": 0.0016, "volume": 10663813.8, "close_time": 1773212399999, "quote_volume": 16970.2226038, "trades": 282, "taker_buy_base": 6304363.2, "taker_buy_quote": 10026.3165654 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.001599, "high": 0.001609, "low": 0.00159, "close": 0.001604, "volume": 22366750.2, "close_time": 1773215999999, "quote_volume": 35781.485291, "trades": 471, "taker_buy_base": 13918780.6, "taker_buy_quote": 22268.8295973 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.001603, "high": 0.001605, "low": 0.001594, "close": 0.001599, "volume": 8109423.4, "close_time": 1773219599999, "quote_volume": 12959.2119376, "trades": 254, "taker_buy_base": 4492330.9, "taker_buy_quote": 7180.4340405 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.001598, "high": 0.001602, "low": 0.001589, "close": 0.00159, "volume": 7390784.9, "close_time": 1773223199999, "quote_volume": 11790.1289015, "trades": 244, "taker_buy_base": 4101941.8, "taker_buy_quote": 6542.7031347 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.00159, "high": 0.0016, "low": 0.001585, "close": 0.001597, "volume": 10339522.7, "close_time": 1773226799999, "quote_volume": 16454.1482698, "trades": 237, "taker_buy_base": 5525397.7, "taker_buy_quote": 8792.3459161 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.001597, "high": 0.001603, "low": 0.001591, "close": 0.001591, "volume": 8927782.7, "close_time": 1773230399999, "quote_volume": 14251.988663, "trades": 278, "taker_buy_base": 3891729.3, "taker_buy_quote": 6215.530163 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.001592, "high": 0.001614, "low": 0.001586, "close": 0.001604, "volume": 13069229.5, "close_time": 1773233999999, "quote_volume": 20981.0311503, "trades": 328, "taker_buy_base": 8453013.1, "taker_buy_quote": 13591.3838834 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.001604, "high": 0.001662, "low": 0.001602, "close": 0.001638, "volume": 32293962.4, "close_time": 1773237599999, "quote_volume": 52822.8981644, "trades": 818, "taker_buy_base": 17911288.3, "taker_buy_quote": 29293.6247873 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.001639, "high": 0.001656, "low": 0.001633, "close": 0.001644, "volume": 18353574.6, "close_time": 1773241199999, "quote_volume": 30207.881067, "trades": 595, "taker_buy_base": 8010792.1, "taker_buy_quote": 13196.0826947 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.001645, "high": 0.001647, "low": 0.001609, "close": 0.001627, "volume": 30304221.4, "close_time": 1773244799999, "quote_volume": 49232.5597022, "trades": 664, "taker_buy_base": 15622399.4, "taker_buy_quote": 25384.4257227 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.001626, "high": 0.001631, "low": 0.001618, "close": 0.001622, "volume": 12399344.1, "close_time": 1773248399999, "quote_volume": 20128.2834194, "trades": 445, "taker_buy_base": 4949105.2, "taker_buy_quote": 8038.1388722 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.001622, "high": 0.001634, "low": 0.001612, "close": 0.001619, "volume": 11409151.2, "close_time": 1773251999999, "quote_volume": 18497.3658164, "trades": 419, "taker_buy_base": 6689267.7, "taker_buy_quote": 10847.2422417 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.00162, "high": 0.001622, "low": 0.001605, "close": 0.00162, "volume": 12649449.0, "close_time": 1773255599999, "quote_volume": 20411.2737851, "trades": 310, "taker_buy_base": 7227560.4, "taker_buy_quote": 11670.3427567 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.001621, "high": 0.001622, "low": 0.001609, "close": 0.001613, "volume": 6338345.5, "close_time": 1773259199999, "quote_volume": 10228.6227383, "trades": 200, "taker_buy_base": 2249139.8, "taker_buy_quote": 3630.378546 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.001612, "high": 0.001618, "low": 0.00161, "close": 0.001616, "volume": 6714365.3, "close_time": 1773262799999, "quote_volume": 10840.1909566, "trades": 155, "taker_buy_base": 4156392.9, "taker_buy_quote": 6711.147267 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.001617, "high": 0.00162, "low": 0.001607, "close": 0.001615, "volume": 5908845.1, "close_time": 1773266399999, "quote_volume": 9543.2253857, "trades": 130, "taker_buy_base": 979950.4, "taker_buy_quote": 1582.8876337 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.001616, "high": 0.001621, "low": 0.001606, "close": 0.001611, "volume": 7799627.2, "close_time": 1773269999999, "quote_volume": 12562.591323, "trades": 117, "taker_buy_base": 2220197.8, "taker_buy_quote": 3582.2300355 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.001613, "high": 0.001616, "low": 0.001603, "close": 0.00161, "volume": 4806233.6, "close_time": 1773273599999, "quote_volume": 7733.6922963, "trades": 105, "taker_buy_base": 3011210.0, "taker_buy_quote": 4848.6495369 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.001611, "high": 0.001622, "low": 0.001609, "close": 0.001621, "volume": 7051390.4, "close_time": 1773277199999, "quote_volume": 11386.3876972, "trades": 156, "taker_buy_base": 3618992.0, "taker_buy_quote": 5842.4038923 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.001621, "high": 0.001621, "low": 0.001606, "close": 0.001611, "volume": 6917544.7, "close_time": 1773280799999, "quote_volume": 11137.7177076, "trades": 133, "taker_buy_base": 2695536.3, "taker_buy_quote": 4337.3186655 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.001611, "high": 0.001616, "low": 0.001592, "close": 0.001594, "volume": 10312575.1, "close_time": 1773284399999, "quote_volume": 16548.3468807, "trades": 236, "taker_buy_base": 5822891.0, "taker_buy_quote": 9339.7156438 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.001594, "high": 0.00161, "low": 0.001592, "close": 0.001605, "volume": 13705053.4, "close_time": 1773287999999, "quote_volume": 21961.5041342, "trades": 216, "taker_buy_base": 5973808.1, "taker_buy_quote": 9563.3005936 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.001604, "high": 0.001615, "low": 0.001604, "close": 0.001613, "volume": 6132586.2, "close_time": 1773291599999, "quote_volume": 9877.3573069, "trades": 120, "taker_buy_base": 3323622.7, "taker_buy_quote": 5357.5800149 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.001614, "high": 0.001646, "low": 0.001613, "close": 0.001646, "volume": 22465035.2, "close_time": 1773295199999, "quote_volume": 36589.9420473, "trades": 405, "taker_buy_base": 10884091.8, "taker_buy_quote": 17720.187845 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.001646, "high": 0.001659, "low": 0.001634, "close": 0.001657, "volume": 14588781.3, "close_time": 1773298799999, "quote_volume": 24040.4259786, "trades": 334, "taker_buy_base": 7726655.0, "taker_buy_quote": 12727.7130124 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.001657, "high": 0.001682, "low": 0.001651, "close": 0.001678, "volume": 58390133.2, "close_time": 1773302399999, "quote_volume": 97397.6953151, "trades": 1062, "taker_buy_base": 33285664.9, "taker_buy_quote": 55513.4074741 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.001678, "high": 0.00173, "low": 0.001678, "close": 0.001695, "volume": 128340521.4, "close_time": 1773305999999, "quote_volume": 218554.9865081, "trades": 2197, "taker_buy_base": 63179991.3, "taker_buy_quote": 107609.0666496 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.001696, "high": 0.001696, "low": 0.001643, "close": 0.001655, "volume": 87275600.8, "close_time": 1773309599999, "quote_volume": 145149.9032121, "trades": 1365, "taker_buy_base": 36620001.8, "taker_buy_quote": 60875.3816169 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.001656, "high": 0.001685, "low": 0.001656, "close": 0.001675, "volume": 30173822.4, "close_time": 1773313199999, "quote_volume": 50479.8234834, "trades": 517, "taker_buy_base": 13450013.6, "taker_buy_quote": 22492.4534633 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.001673, "high": 0.001673, "low": 0.001637, "close": 0.001639, "volume": 47592218.0, "close_time": 1773316799999, "quote_volume": 78830.4124968, "trades": 878, "taker_buy_base": 22129698.8, "taker_buy_quote": 36630.748144 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.001639, "high": 0.001664, "low": 0.001638, "close": 0.001655, "volume": 26862652.3, "close_time": 1773320399999, "quote_volume": 44503.436929, "trades": 424, "taker_buy_base": 15673464.1, "taker_buy_quote": 25967.7764976 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.001655, "high": 0.001655, "low": 0.001621, "close": 0.00163, "volume": 47555481.0, "close_time": 1773323999999, "quote_volume": 77917.5801979, "trades": 904, "taker_buy_base": 17868944.7, "taker_buy_quote": 29315.873107 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.00163, "high": 0.001642, "low": 0.00161, "close": 0.001621, "volume": 24088880.3, "close_time": 1773327599999, "quote_volume": 39088.6257155, "trades": 455, "taker_buy_base": 8421765.3, "taker_buy_quote": 13688.2827108 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.001622, "high": 0.001669, "low": 0.001617, "close": 0.001669, "volume": 33925716.3, "close_time": 1773331199999, "quote_volume": 55921.0217129, "trades": 513, "taker_buy_base": 20142543.6, "taker_buy_quote": 33239.7227026 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.001667, "high": 0.0017, "low": 0.00166, "close": 0.001686, "volume": 73027078.1, "close_time": 1773334799999, "quote_volume": 122690.7933622, "trades": 1362, "taker_buy_base": 39492146.8, "taker_buy_quote": 66403.0223666 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.001687, "high": 0.001693, "low": 0.00167, "close": 0.001676, "volume": 27094185.6, "close_time": 1773338399999, "quote_volume": 45501.3973694, "trades": 493, "taker_buy_base": 11126220.9, "taker_buy_quote": 18689.7548255 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.001677, "high": 0.001694, "low": 0.001666, "close": 0.001668, "volume": 30978214.6, "close_time": 1773341999999, "quote_volume": 51990.1927538, "trades": 561, "taker_buy_base": 11197283.0, "taker_buy_quote": 18779.0432675 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.001669, "high": 0.001733, "low": 0.001657, "close": 0.001706, "volume": 141640274.9, "close_time": 1773345599999, "quote_volume": 240580.4054743, "trades": 2672, "taker_buy_base": 64913126.0, "taker_buy_quote": 110323.0579052 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.001706, "high": 0.00172, "low": 0.001679, "close": 0.001688, "volume": 33017987.9, "close_time": 1773349199999, "quote_volume": 56093.003365, "trades": 737, "taker_buy_base": 19825845.6, "taker_buy_quote": 33685.3700602 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.001688, "high": 0.001717, "low": 0.001687, "close": 0.001716, "volume": 19126740.8, "close_time": 1773352799999, "quote_volume": 32472.4849387, "trades": 429, "taker_buy_base": 7895291.6, "taker_buy_quote": 13415.3058433 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.001715, "high": 0.001724, "low": 0.001699, "close": 0.001705, "volume": 31935139.7, "close_time": 1773356399999, "quote_volume": 54587.2674657, "trades": 743, "taker_buy_base": 17893175.3, "taker_buy_quote": 30570.4356145 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.001705, "high": 0.00172, "low": 0.001693, "close": 0.001696, "volume": 31330900.0, "close_time": 1773359999999, "quote_volume": 53469.1980471, "trades": 797, "taker_buy_base": 13722237.8, "taker_buy_quote": 23431.6788624 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.001695, "high": 0.001716, "low": 0.001686, "close": 0.001695, "volume": 52199314.4, "close_time": 1773363599999, "quote_volume": 88598.895842, "trades": 916, "taker_buy_base": 21256833.1, "taker_buy_quote": 36112.3864548 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.001699, "high": 0.001703, "low": 0.001691, "close": 0.001699, "volume": 16100120.6, "close_time": 1773367199999, "quote_volume": 27332.0936412, "trades": 309, "taker_buy_base": 4666361.7, "taker_buy_quote": 7920.2565549 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.001701, "high": 0.001703, "low": 0.001681, "close": 0.00169, "volume": 8439500.3, "close_time": 1773370799999, "quote_volume": 14272.7586199, "trades": 210, "taker_buy_base": 3103964.4, "taker_buy_quote": 5255.312215 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.001691, "high": 0.001702, "low": 0.001684, "close": 0.001698, "volume": 5700683.8, "close_time": 1773374399999, "quote_volume": 9643.5035498, "trades": 136, "taker_buy_base": 2636347.5, "taker_buy_quote": 4458.2901387 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.001696, "high": 0.001701, "low": 0.001682, "close": 0.001686, "volume": 14325687.2, "close_time": 1773377999999, "quote_volume": 24178.5027005, "trades": 291, "taker_buy_base": 9252899.6, "taker_buy_quote": 15616.034098 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.001685, "high": 0.001686, "low": 0.001678, "close": 0.001679, "volume": 7345965.6, "close_time": 1773381599999, "quote_volume": 12350.2211481, "trades": 181, "taker_buy_base": 3307714.4, "taker_buy_quote": 5561.9003165 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.001679, "high": 0.00168, "low": 0.001671, "close": 0.001679, "volume": 8562085.9, "close_time": 1773385199999, "quote_volume": 14355.9934889, "trades": 261, "taker_buy_base": 2998151.0, "taker_buy_quote": 5027.3441477 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.001673, "high": 0.001694, "low": 0.001673, "close": 0.001689, "volume": 29243969.3, "close_time": 1773388799999, "quote_volume": 49329.4567388, "trades": 583, "taker_buy_base": 16036731.0, "taker_buy_quote": 27056.7364221 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.001689, "high": 0.001696, "low": 0.001678, "close": 0.001682, "volume": 12780259.4, "close_time": 1773392399999, "quote_volume": 21535.8195205, "trades": 350, "taker_buy_base": 4716635.2, "taker_buy_quote": 7947.7892363 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.001682, "high": 0.001701, "low": 0.001681, "close": 0.001695, "volume": 18916104.6, "close_time": 1773395999999, "quote_volume": 32002.7402107, "trades": 462, "taker_buy_base": 11387418.5, "taker_buy_quote": 19258.9494372 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.001696, "high": 0.001709, "low": 0.001693, "close": 0.001704, "volume": 13786714.3, "close_time": 1773399599999, "quote_volume": 23454.1515008, "trades": 315, "taker_buy_base": 6931211.4, "taker_buy_quote": 11793.9719622 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.001702, "high": 0.001704, "low": 0.001692, "close": 0.001698, "volume": 15243478.1, "close_time": 1773403199999, "quote_volume": 25903.3616029, "trades": 286, "taker_buy_base": 7416015.3, "taker_buy_quote": 12602.5244888 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.001697, "high": 0.001713, "low": 0.001697, "close": 0.001709, "volume": 16881122.5, "close_time": 1773406799999, "quote_volume": 28797.594097, "trades": 365, "taker_buy_base": 6799298.4, "taker_buy_quote": 11600.1817391 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.001709, "high": 0.001746, "low": 0.001703, "close": 0.00173, "volume": 43998499.7, "close_time": 1773410399999, "quote_volume": 75903.11925, "trades": 718, "taker_buy_base": 22537114.2, "taker_buy_quote": 38862.2170817 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.001731, "high": 0.00174, "low": 0.00169, "close": 0.001695, "volume": 58150607.2, "close_time": 1773413999999, "quote_volume": 99961.8671921, "trades": 1228, "taker_buy_base": 30012067.2, "taker_buy_quote": 51644.123912 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.001697, "high": 0.001718, "low": 0.001687, "close": 0.00169, "volume": 24347126.0, "close_time": 1773417599999, "quote_volume": 41517.9376256, "trades": 577, "taker_buy_base": 12681620.8, "taker_buy_quote": 21612.0974083 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.00169, "high": 0.001704, "low": 0.001678, "close": 0.001699, "volume": 17506947.7, "close_time": 1773421199999, "quote_volume": 29652.6758374, "trades": 368, "taker_buy_base": 7716407.8, "taker_buy_quote": 13079.2370369 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.001698, "high": 0.001703, "low": 0.001676, "close": 0.001684, "volume": 15017534.3, "close_time": 1773424799999, "quote_volume": 25380.2081392, "trades": 340, "taker_buy_base": 10317307.9, "taker_buy_quote": 17448.4886068 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.001685, "high": 0.001692, "low": 0.00167, "close": 0.001678, "volume": 20746476.4, "close_time": 1773428399999, "quote_volume": 34841.6171462, "trades": 354, "taker_buy_base": 8443198.2, "taker_buy_quote": 14184.2172305 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.001677, "high": 0.001692, "low": 0.001671, "close": 0.001689, "volume": 31318170.1, "close_time": 1773431999999, "quote_volume": 52652.2353043, "trades": 589, "taker_buy_base": 15339752.8, "taker_buy_quote": 25798.9990291 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.001688, "high": 0.00174, "low": 0.001687, "close": 0.00172, "volume": 48399026.2, "close_time": 1773435599999, "quote_volume": 83216.0563444, "trades": 1149, "taker_buy_base": 24784067.1, "taker_buy_quote": 42597.3035674 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.001721, "high": 0.001739, "low": 0.001708, "close": 0.001716, "volume": 30907193.6, "close_time": 1773439199999, "quote_volume": 53244.5155817, "trades": 657, "taker_buy_base": 16642591.3, "taker_buy_quote": 28645.3939393 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.001714, "high": 0.001723, "low": 0.0017, "close": 0.001707, "volume": 18092559.8, "close_time": 1773442799999, "quote_volume": 30966.87418, "trades": 570, "taker_buy_base": 8724936.1, "taker_buy_quote": 14928.3126969 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.001706, "high": 0.001716, "low": 0.001705, "close": 0.001711, "volume": 5088323.1, "close_time": 1773446399999, "quote_volume": 8710.2113125, "trades": 238, "taker_buy_base": 2684594.1, "taker_buy_quote": 4593.9168214 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.00171, "high": 0.001734, "low": 0.001701, "close": 0.001722, "volume": 53168545.3, "close_time": 1773449999999, "quote_volume": 91424.1931135, "trades": 1106, "taker_buy_base": 26468023.4, "taker_buy_quote": 45503.0376985 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.001721, "high": 0.001755, "low": 0.001716, "close": 0.001743, "volume": 45400728.7, "close_time": 1773453599999, "quote_volume": 78802.6347419, "trades": 1137, "taker_buy_base": 25851398.2, "taker_buy_quote": 44865.5913379 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.001745, "high": 0.001791, "low": 0.001745, "close": 0.001788, "volume": 70058117.3, "close_time": 1773457199999, "quote_volume": 123842.1795424, "trades": 1629, "taker_buy_base": 33900518.6, "taker_buy_quote": 59950.8552236 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.001788, "high": 0.001844, "low": 0.001787, "close": 0.001843, "volume": 133545827.5, "close_time": 1773460799999, "quote_volume": 242661.2516454, "trades": 3751, "taker_buy_base": 63417570.3, "taker_buy_quote": 115197.0202407 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.001842, "high": 0.00187, "low": 0.001775, "close": 0.00178, "volume": 273794225.6, "close_time": 1773464399999, "quote_volume": 502714.6417403, "trades": 5342, "taker_buy_base": 138462388.4, "taker_buy_quote": 253982.2433399 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.001781, "high": 0.001801, "low": 0.001766, "close": 0.001775, "volume": 52892833.3, "close_time": 1773467999999, "quote_volume": 94175.4882893, "trades": 1267, "taker_buy_base": 27046171.5, "taker_buy_quote": 48164.0883132 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.001774, "high": 0.001774, "low": 0.001748, "close": 0.00176, "volume": 45381053.7, "close_time": 1773471599999, "quote_volume": 79846.2325849, "trades": 1209, "taker_buy_base": 20870028.6, "taker_buy_quote": 36706.2824395 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.001759, "high": 0.001769, "low": 0.001746, "close": 0.001763, "volume": 34886042.6, "close_time": 1773475199999, "quote_volume": 61303.9567574, "trades": 858, "taker_buy_base": 16254421.8, "taker_buy_quote": 28565.0223122 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.001763, "high": 0.001768, "low": 0.00175, "close": 0.001756, "volume": 29112905.3, "close_time": 1773478799999, "quote_volume": 51209.7297867, "trades": 614, "taker_buy_base": 14241532.0, "taker_buy_quote": 25045.7709597 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.001759, "high": 0.001765, "low": 0.001749, "close": 0.001751, "volume": 52990593.3, "close_time": 1773482399999, "quote_volume": 93130.0502409, "trades": 842, "taker_buy_base": 25318959.5, "taker_buy_quote": 44501.3417658 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.00175, "high": 0.001782, "low": 0.001744, "close": 0.001775, "volume": 62557891.7, "close_time": 1773485999999, "quote_volume": 109999.5698804, "trades": 1271, "taker_buy_base": 34613556.5, "taker_buy_quote": 60952.6125795 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.001776, "high": 0.001815, "low": 0.00177, "close": 0.001776, "volume": 118857757.3, "close_time": 1773489599999, "quote_volume": 213483.7409526, "trades": 2624, "taker_buy_base": 55175748.2, "taker_buy_quote": 99086.4004053 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.001777, "high": 0.001794, "low": 0.001751, "close": 0.00176, "volume": 51386829.7, "close_time": 1773493199999, "quote_volume": 91037.3819482, "trades": 1054, "taker_buy_base": 24271055.3, "taker_buy_quote": 43047.7208253 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.00176, "high": 0.001788, "low": 0.001759, "close": 0.00178, "volume": 26368442.7, "close_time": 1773496799999, "quote_volume": 46736.4264817, "trades": 578, "taker_buy_base": 15635181.3, "taker_buy_quote": 27694.9803962 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.001781, "high": 0.001808, "low": 0.00178, "close": 0.001798, "volume": 51648675.1, "close_time": 1773500399999, "quote_volume": 92720.4081433, "trades": 1120, "taker_buy_base": 29279675.9, "taker_buy_quote": 52553.3402615 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.001799, "high": 0.00185, "low": 0.001796, "close": 0.001842, "volume": 94065417.6, "close_time": 1773503999999, "quote_volume": 171566.2438808, "trades": 2320, "taker_buy_base": 49769172.1, "taker_buy_quote": 90803.3294067 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.00184, "high": 0.001858, "low": 0.001825, "close": 0.001846, "volume": 210267981.8, "close_time": 1773507599999, "quote_volume": 387269.1139226, "trades": 4977, "taker_buy_base": 116559860.8, "taker_buy_quote": 214765.9246035 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.001848, "high": 0.001891, "low": 0.001831, "close": 0.001856, "volume": 182562984.4, "close_time": 1773511199999, "quote_volume": 340215.4779372, "trades": 3512, "taker_buy_base": 94216503.4, "taker_buy_quote": 175687.6695655 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.001856, "high": 0.001856, "low": 0.001801, "close": 0.001802, "volume": 117496360.5, "close_time": 1773514799999, "quote_volume": 214439.3224711, "trades": 2269, "taker_buy_base": 53086323.1, "taker_buy_quote": 96948.2177303 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.001801, "high": 0.001802, "low": 0.001774, "close": 0.001777, "volume": 54996689.5, "close_time": 1773518399999, "quote_volume": 98347.5614315, "trades": 1086, "taker_buy_base": 23369644.0, "taker_buy_quote": 41803.6993224 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.001776, "high": 0.001782, "low": 0.001765, "close": 0.001768, "volume": 32546798.3, "close_time": 1773521999999, "quote_volume": 57774.5757773, "trades": 641, "taker_buy_base": 19364818.6, "taker_buy_quote": 34384.8730327 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.001768, "high": 0.001774, "low": 0.001753, "close": 0.001771, "volume": 25807805.8, "close_time": 1773525599999, "quote_volume": 45454.3488049, "trades": 462, "taker_buy_base": 11610873.2, "taker_buy_quote": 20466.8121803 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.001769, "high": 0.001769, "low": 0.001756, "close": 0.001759, "volume": 16315716.1, "close_time": 1773529199999, "quote_volume": 28755.57898, "trades": 222, "taker_buy_base": 4593092.6, "taker_buy_quote": 8091.5036306 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.001757, "high": 0.001792, "low": 0.001757, "close": 0.001784, "volume": 35906481.3, "close_time": 1773532799999, "quote_volume": 63827.1330558, "trades": 544, "taker_buy_base": 19153108.0, "taker_buy_quote": 34085.0032628 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.001783, "high": 0.001783, "low": 0.001759, "close": 0.001767, "volume": 36730624.4, "close_time": 1773536399999, "quote_volume": 65036.971705, "trades": 537, "taker_buy_base": 16037307.3, "taker_buy_quote": 28405.7305843 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.001768, "high": 0.001792, "low": 0.001765, "close": 0.001789, "volume": 16995479.2, "close_time": 1773539999999, "quote_volume": 30193.6851336, "trades": 424, "taker_buy_base": 8527612.5, "taker_buy_quote": 15158.5346572 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.001788, "high": 0.001857, "low": 0.001788, "close": 0.001854, "volume": 53669239.6, "close_time": 1773543599999, "quote_volume": 97856.2788478, "trades": 1158, "taker_buy_base": 29896980.7, "taker_buy_quote": 54506.3706185 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.001857, "high": 0.001867, "low": 0.001846, "close": 0.001867, "volume": 48622323.8, "close_time": 1773547199999, "quote_volume": 90376.3282297, "trades": 1050, "taker_buy_base": 23170360.8, "taker_buy_quote": 43045.4147903 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.001868, "high": 0.001898, "low": 0.001856, "close": 0.001867, "volume": 76871088.8, "close_time": 1773550799999, "quote_volume": 144035.5050536, "trades": 1654, "taker_buy_base": 33462857.3, "taker_buy_quote": 62703.325956 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.00187, "high": 0.001874, "low": 0.001841, "close": 0.001841, "volume": 26760442.6, "close_time": 1773554399999, "quote_volume": 49657.8080559, "trades": 707, "taker_buy_base": 12341373.1, "taker_buy_quote": 22902.5778123 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.001842, "high": 0.001843, "low": 0.001791, "close": 0.001797, "volume": 44699560.5, "close_time": 1773557999999, "quote_volume": 81055.6723448, "trades": 918, "taker_buy_base": 15340510.4, "taker_buy_quote": 27861.8818979 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.001799, "high": 0.001819, "low": 0.001798, "close": 0.001819, "volume": 20225939.0, "close_time": 1773561599999, "quote_volume": 36627.7342601, "trades": 461, "taker_buy_base": 11610113.9, "taker_buy_quote": 21010.9409654 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.001819, "high": 0.001848, "low": 0.001817, "close": 0.001842, "volume": 20838794.9, "close_time": 1773565199999, "quote_volume": 38202.2642536, "trades": 527, "taker_buy_base": 9644784.8, "taker_buy_quote": 17684.1829907 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.001843, "high": 0.001854, "low": 0.001824, "close": 0.00183, "volume": 44887677.9, "close_time": 1773568799999, "quote_volume": 82638.7806507, "trades": 896, "taker_buy_base": 23306332.4, "taker_buy_quote": 42934.4284916 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.00183, "high": 0.001849, "low": 0.001823, "close": 0.001823, "volume": 30637773.5, "close_time": 1773572399999, "quote_volume": 56228.3971822, "trades": 677, "taker_buy_base": 15020222.5, "taker_buy_quote": 27566.409545 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.001823, "high": 0.001832, "low": 0.001809, "close": 0.001812, "volume": 41806324.9, "close_time": 1773575999999, "quote_volume": 76098.3228004, "trades": 813, "taker_buy_base": 20250992.5, "taker_buy_quote": 36902.2772718 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.001812, "high": 0.00183, "low": 0.00181, "close": 0.001812, "volume": 16222642.7, "close_time": 1773579599999, "quote_volume": 29531.6075029, "trades": 538, "taker_buy_base": 5733076.3, "taker_buy_quote": 10430.8172924 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.001813, "high": 0.001819, "low": 0.001778, "close": 0.001793, "volume": 49976248.6, "close_time": 1773583199999, "quote_volume": 89709.9643025, "trades": 1222, "taker_buy_base": 18272832.8, "taker_buy_quote": 32808.8722281 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.001794, "high": 0.0018, "low": 0.001779, "close": 0.001794, "volume": 20716507.7, "close_time": 1773586799999, "quote_volume": 37091.2529676, "trades": 618, "taker_buy_base": 8441477.3, "taker_buy_quote": 15111.6080177 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.001794, "high": 0.001794, "low": 0.001781, "close": 0.001783, "volume": 19402357.1, "close_time": 1773590399999, "quote_volume": 34669.1737179, "trades": 370, "taker_buy_base": 5088600.5, "taker_buy_quote": 9096.2660647 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.001783, "high": 0.001787, "low": 0.001768, "close": 0.001771, "volume": 22963701.6, "close_time": 1773593999999, "quote_volume": 40830.0790801, "trades": 533, "taker_buy_base": 9065852.2, "taker_buy_quote": 16127.3325448 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.001771, "high": 0.001796, "low": 0.00177, "close": 0.001792, "volume": 9853965.9, "close_time": 1773597599999, "quote_volume": 17572.9080728, "trades": 412, "taker_buy_base": 5831515.7, "taker_buy_quote": 10400.3397755 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.001792, "high": 0.001796, "low": 0.001763, "close": 0.001769, "volume": 17717479.6, "close_time": 1773601199999, "quote_volume": 31533.6250209, "trades": 544, "taker_buy_base": 10650260.6, "taker_buy_quote": 18936.9298532 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.001768, "high": 0.001783, "low": 0.001768, "close": 0.001776, "volume": 9066393.5, "close_time": 1773604799999, "quote_volume": 16119.1379846, "trades": 277, "taker_buy_base": 3491128.1, "taker_buy_quote": 6207.3695426 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.001775, "high": 0.001784, "low": 0.00177, "close": 0.001773, "volume": 18318647.2, "close_time": 1773608399999, "quote_volume": 32508.3052, "trades": 474, "taker_buy_base": 6901514.2, "taker_buy_quote": 12256.5451654 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.001774, "high": 0.001793, "low": 0.001769, "close": 0.001788, "volume": 18411125.2, "close_time": 1773611999999, "quote_volume": 32839.8188446, "trades": 385, "taker_buy_base": 11455885.7, "taker_buy_quote": 20422.2001946 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.001789, "high": 0.001811, "low": 0.00178, "close": 0.001805, "volume": 35317308.8, "close_time": 1773615599999, "quote_volume": 63540.6623318, "trades": 743, "taker_buy_base": 20671240.2, "taker_buy_quote": 37204.568675 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.001806, "high": 0.00181, "low": 0.001781, "close": 0.001797, "volume": 30240061.7, "close_time": 1773619199999, "quote_volume": 54274.4781695, "trades": 621, "taker_buy_base": 10109294.4, "taker_buy_quote": 18147.565013 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.001798, "high": 0.001808, "low": 0.001786, "close": 0.001795, "volume": 26777649.4, "close_time": 1773622799999, "quote_volume": 48123.2833755, "trades": 626, "taker_buy_base": 11874681.4, "taker_buy_quote": 21358.6889755 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.001795, "high": 0.001798, "low": 0.001783, "close": 0.001794, "volume": 21046641.8, "close_time": 1773626399999, "quote_volume": 37690.2580261, "trades": 528, "taker_buy_base": 10959141.5, "taker_buy_quote": 19629.4895818 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.001793, "high": 0.001809, "low": 0.001789, "close": 0.001803, "volume": 19264933.9, "close_time": 1773629999999, "quote_volume": 34694.3704439, "trades": 539, "taker_buy_base": 8652991.4, "taker_buy_quote": 15592.6803295 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.001802, "high": 0.001845, "low": 0.001799, "close": 0.001827, "volume": 44742414.6, "close_time": 1773633599999, "quote_volume": 81815.9476449, "trades": 1205, "taker_buy_base": 23921149.1, "taker_buy_quote": 43721.6698927 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.001826, "high": 0.001829, "low": 0.001812, "close": 0.001821, "volume": 32024132.9, "close_time": 1773637199999, "quote_volume": 58318.524221, "trades": 705, "taker_buy_base": 15000817.3, "taker_buy_quote": 27317.5235351 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.001822, "high": 0.001833, "low": 0.001815, "close": 0.001827, "volume": 22715924.7, "close_time": 1773640799999, "quote_volume": 41495.0330781, "trades": 499, "taker_buy_base": 11460830.8, "taker_buy_quote": 20937.5850045 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.001825, "high": 0.001825, "low": 0.001805, "close": 0.001806, "volume": 45053155.3, "close_time": 1773644399999, "quote_volume": 81654.1336183, "trades": 637, "taker_buy_base": 18485361.1, "taker_buy_quote": 33506.5971234 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.001805, "high": 0.001814, "low": 0.001802, "close": 0.001814, "volume": 19334420.2, "close_time": 1773647999999, "quote_volume": 34967.7087431, "trades": 436, "taker_buy_base": 11771121.3, "taker_buy_quote": 21296.5059997 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.001812, "high": 0.001825, "low": 0.001784, "close": 0.001787, "volume": 47440373.7, "close_time": 1773651599999, "quote_volume": 85386.842858, "trades": 1029, "taker_buy_base": 15787558.4, "taker_buy_quote": 28462.0997326 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.001788, "high": 0.001793, "low": 0.001775, "close": 0.001786, "volume": 37153328.5, "close_time": 1773655199999, "quote_volume": 66295.5600323, "trades": 1052, "taker_buy_base": 17486299.4, "taker_buy_quote": 31211.5659617 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.001786, "high": 0.001792, "low": 0.001766, "close": 0.001771, "volume": 22278908.1, "close_time": 1773658799999, "quote_volume": 39607.7011618, "trades": 564, "taker_buy_base": 9008219.9, "taker_buy_quote": 16017.5159116 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.001771, "high": 0.001771, "low": 0.001755, "close": 0.001764, "volume": 12776262.6, "close_time": 1773662399999, "quote_volume": 22533.6301319, "trades": 406, "taker_buy_base": 6695870.9, "taker_buy_quote": 11817.5386261 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.001765, "high": 0.001786, "low": 0.001765, "close": 0.00178, "volume": 20215981.3, "close_time": 1773665999999, "quote_volume": 35920.2821189, "trades": 587, "taker_buy_base": 8950934.6, "taker_buy_quote": 15906.6492949 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.00178, "high": 0.001799, "low": 0.001778, "close": 0.001796, "volume": 25456515.8, "close_time": 1773669599999, "quote_volume": 45501.9457672, "trades": 938, "taker_buy_base": 9377807.1, "taker_buy_quote": 16763.4624327 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.001795, "high": 0.001822, "low": 0.001789, "close": 0.001819, "volume": 50723274.3, "close_time": 1773673199999, "quote_volume": 91454.1457204, "trades": 1358, "taker_buy_base": 29062402.6, "taker_buy_quote": 52406.6368343 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.00182, "high": 0.001828, "low": 0.001812, "close": 0.001816, "volume": 35580999.7, "close_time": 1773676799999, "quote_volume": 64798.2166133, "trades": 807, "taker_buy_base": 21149512.3, "taker_buy_quote": 38522.8555952 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.001817, "high": 0.001832, "low": 0.001814, "close": 0.001819, "volume": 20701256.8, "close_time": 1773680399999, "quote_volume": 37755.7828758, "trades": 645, "taker_buy_base": 9404655.6, "taker_buy_quote": 17151.0487737 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.00182, "high": 0.001822, "low": 0.001811, "close": 0.00182, "volume": 9038703.4, "close_time": 1773683999999, "quote_volume": 16412.4323411, "trades": 391, "taker_buy_base": 4817351.9, "taker_buy_quote": 8749.8484773 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.001821, "high": 0.001838, "low": 0.001818, "close": 0.001818, "volume": 20985284.9, "close_time": 1773687599999, "quote_volume": 38297.7095246, "trades": 557, "taker_buy_base": 11976583.3, "taker_buy_quote": 21852.9959908 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.001817, "high": 0.001831, "low": 0.001812, "close": 0.001823, "volume": 12726397.6, "close_time": 1773691199999, "quote_volume": 23166.4409566, "trades": 551, "taker_buy_base": 5093184.4, "taker_buy_quote": 9270.8278033 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.001823, "high": 0.001844, "low": 0.001821, "close": 0.00183, "volume": 21282734.2, "close_time": 1773694799999, "quote_volume": 39030.1309285, "trades": 757, "taker_buy_base": 8332394.1, "taker_buy_quote": 15278.759792 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.001829, "high": 0.001833, "low": 0.001807, "close": 0.001812, "volume": 44806985.2, "close_time": 1773698399999, "quote_volume": 81431.6098579, "trades": 1405, "taker_buy_base": 16643701.1, "taker_buy_quote": 30253.9210459 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.001812, "high": 0.00184, "low": 0.001812, "close": 0.001829, "volume": 47561281.1, "close_time": 1773701999999, "quote_volume": 86975.1044533, "trades": 1152, "taker_buy_base": 16864548.8, "taker_buy_quote": 30830.7066623 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.001828, "high": 0.001842, "low": 0.001819, "close": 0.001839, "volume": 22767888.1, "close_time": 1773705599999, "quote_volume": 41642.1543918, "trades": 573, "taker_buy_base": 7396944.1, "taker_buy_quote": 13544.6502833 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.001838, "high": 0.001851, "low": 0.001816, "close": 0.001828, "volume": 42877589.7, "close_time": 1773709199999, "quote_volume": 78576.9047353, "trades": 1026, "taker_buy_base": 22556164.3, "taker_buy_quote": 41415.6964487 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.001829, "high": 0.00183, "low": 0.001817, "close": 0.001825, "volume": 27622238.9, "close_time": 1773712799999, "quote_volume": 50359.8469032, "trades": 841, "taker_buy_base": 11536286.6, "taker_buy_quote": 21035.1559022 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.001826, "high": 0.001831, "low": 0.001814, "close": 0.001816, "volume": 25362204.8, "close_time": 1773716399999, "quote_volume": 46199.2509335, "trades": 499, "taker_buy_base": 10711615.3, "taker_buy_quote": 19520.8638178 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.001818, "high": 0.001819, "low": 0.001795, "close": 0.001808, "volume": 29252626.6, "close_time": 1773719999999, "quote_volume": 52763.3090368, "trades": 752, "taker_buy_base": 12065300.4, "taker_buy_quote": 21786.4806481 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.001809, "high": 0.00181, "low": 0.001777, "close": 0.001794, "volume": 26868239.2, "close_time": 1773723599999, "quote_volume": 48139.0163184, "trades": 763, "taker_buy_base": 13629801.0, "taker_buy_quote": 24439.4950626 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.001792, "high": 0.001797, "low": 0.001786, "close": 0.001793, "volume": 10113907.7, "close_time": 1773727199999, "quote_volume": 18122.6068016, "trades": 406, "taker_buy_base": 4730035.2, "taker_buy_quote": 8473.2224652 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.001794, "high": 0.001808, "low": 0.001789, "close": 0.001803, "volume": 8813324.9, "close_time": 1773730799999, "quote_volume": 15857.7417737, "trades": 303, "taker_buy_base": 4462482.0, "taker_buy_quote": 8031.1920017 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.001803, "high": 0.001808, "low": 0.001798, "close": 0.001798, "volume": 6761733.6, "close_time": 1773734399999, "quote_volume": 12194.0521885, "trades": 240, "taker_buy_base": 2567371.7, "taker_buy_quote": 4631.3074231 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.001799, "high": 0.001811, "low": 0.001794, "close": 0.001806, "volume": 12170356.9, "close_time": 1773737999999, "quote_volume": 21933.4968372, "trades": 337, "taker_buy_base": 4767334.5, "taker_buy_quote": 8591.4687612 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.001807, "high": 0.001819, "low": 0.001797, "close": 0.001801, "volume": 27815684.6, "close_time": 1773741599999, "quote_volume": 50331.943614, "trades": 712, "taker_buy_base": 12170025.9, "taker_buy_quote": 22019.9271038 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.001799, "high": 0.001807, "low": 0.00179, "close": 0.001797, "volume": 18014581.3, "close_time": 1773745199999, "quote_volume": 32388.128474, "trades": 729, "taker_buy_base": 9400245.3, "taker_buy_quote": 16898.0555379 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.001797, "high": 0.0018, "low": 0.001792, "close": 0.001796, "volume": 12010630.3, "close_time": 1773748799999, "quote_volume": 21567.4424205, "trades": 357, "taker_buy_base": 6630068.9, "taker_buy_quote": 11909.4273855 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.001796, "high": 0.001796, "low": 0.001771, "close": 0.001775, "volume": 13206134.9, "close_time": 1773752399999, "quote_volume": 23523.6190806, "trades": 360, "taker_buy_base": 5860628.5, "taker_buy_quote": 10445.408615 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.001774, "high": 0.001778, "low": 0.001755, "close": 0.00176, "volume": 35487736.6, "close_time": 1773755999999, "quote_volume": 62732.885456, "trades": 976, "taker_buy_base": 17040388.1, "taker_buy_quote": 30133.7596033 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.00176, "high": 0.001777, "low": 0.001755, "close": 0.001774, "volume": 20723594.6, "close_time": 1773759599999, "quote_volume": 36595.0389885, "trades": 577, "taker_buy_base": 12324120.9, "taker_buy_quote": 21757.8171301 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.001775, "high": 0.001784, "low": 0.001763, "close": 0.001776, "volume": 16068588.6, "close_time": 1773763199999, "quote_volume": 28499.1187214, "trades": 512, "taker_buy_base": 6591082.0, "taker_buy_quote": 11696.8241965 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.001776, "high": 0.001783, "low": 0.00177, "close": 0.001778, "volume": 11973365.4, "close_time": 1773766799999, "quote_volume": 21275.0117238, "trades": 455, "taker_buy_base": 6035697.4, "taker_buy_quote": 10723.5554503 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.001779, "high": 0.001785, "low": 0.001774, "close": 0.001784, "volume": 6017717.7, "close_time": 1773770399999, "quote_volume": 10707.3913618, "trades": 259, "taker_buy_base": 3214889.9, "taker_buy_quote": 5722.7352663 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.001782, "high": 0.001792, "low": 0.001781, "close": 0.001788, "volume": 4279267.4, "close_time": 1773773999999, "quote_volume": 7640.3539577, "trades": 205, "taker_buy_base": 1814194.5, "taker_buy_quote": 3238.0104295 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.001788, "high": 0.001788, "low": 0.001767, "close": 0.001769, "volume": 21463531.5, "close_time": 1773777599999, "quote_volume": 38150.1566662, "trades": 535, "taker_buy_base": 6082779.6, "taker_buy_quote": 10814.875584 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.001768, "high": 0.001783, "low": 0.001766, "close": 0.00178, "volume": 7067515.7, "close_time": 1773781199999, "quote_volume": 12552.7413237, "trades": 370, "taker_buy_base": 3947252.2, "taker_buy_quote": 7008.3911862 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.001779, "high": 0.001792, "low": 0.001777, "close": 0.001784, "volume": 6552892.8, "close_time": 1773784799999, "quote_volume": 11702.6208478, "trades": 198, "taker_buy_base": 3332551.8, "taker_buy_quote": 5954.8886575 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.001784, "high": 0.001789, "low": 0.001769, "close": 0.001775, "volume": 9618658.5, "close_time": 1773788399999, "quote_volume": 17088.837776, "trades": 347, "taker_buy_base": 3805978.4, "taker_buy_quote": 6762.9075432 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.001774, "high": 0.001776, "low": 0.001757, "close": 0.001757, "volume": 17088970.3, "close_time": 1773791999999, "quote_volume": 30177.3088537, "trades": 455, "taker_buy_base": 10918368.0, "taker_buy_quote": 19282.4783047 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.001758, "high": 0.00178, "low": 0.001758, "close": 0.00178, "volume": 35721875.4, "close_time": 1773795599999, "quote_volume": 63186.6414675, "trades": 1183, "taker_buy_base": 22015487.0, "taker_buy_quote": 38947.3892788 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.001781, "high": 0.001785, "low": 0.00176, "close": 0.001764, "volume": 21123374.2, "close_time": 1773799199999, "quote_volume": 37442.5720187, "trades": 705, "taker_buy_base": 8723159.5, "taker_buy_quote": 15447.7485109 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.001763, "high": 0.001774, "low": 0.001761, "close": 0.001767, "volume": 8514317.3, "close_time": 1773802799999, "quote_volume": 15054.9029926, "trades": 335, "taker_buy_base": 5340825.9, "taker_buy_quote": 9441.8358098 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.001766, "high": 0.001779, "low": 0.001763, "close": 0.001766, "volume": 4575527.1, "close_time": 1773806399999, "quote_volume": 8108.5766862, "trades": 215, "taker_buy_base": 2298580.5, "taker_buy_quote": 4073.9442185 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.001767, "high": 0.001769, "low": 0.001755, "close": 0.001765, "volume": 15964623.1, "close_time": 1773809999999, "quote_volume": 28173.5654818, "trades": 329, "taker_buy_base": 8901518.6, "taker_buy_quote": 15716.3381802 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.001766, "high": 0.001781, "low": 0.001766, "close": 0.001773, "volume": 14966886.5, "close_time": 1773813599999, "quote_volume": 26546.4709912, "trades": 493, "taker_buy_base": 7040112.0, "taker_buy_quote": 12488.4416404 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.001773, "high": 0.001776, "low": 0.001763, "close": 0.001765, "volume": 12211430.0, "close_time": 1773817199999, "quote_volume": 21593.7345941, "trades": 398, "taker_buy_base": 5794814.4, "taker_buy_quote": 10251.542885 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.001764, "high": 0.001765, "low": 0.00175, "close": 0.001759, "volume": 9638607.3, "close_time": 1773820799999, "quote_volume": 16923.4244871, "trades": 385, "taker_buy_base": 4858533.3, "taker_buy_quote": 8535.5043428 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.001759, "high": 0.001763, "low": 0.001753, "close": 0.001755, "volume": 4280166.1, "close_time": 1773824399999, "quote_volume": 7523.7551507, "trades": 210, "taker_buy_base": 2719896.0, "taker_buy_quote": 4779.9904089 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.001752, "high": 0.001768, "low": 0.001751, "close": 0.001756, "volume": 15010665.6, "close_time": 1773827999999, "quote_volume": 26439.715201, "trades": 444, "taker_buy_base": 8656436.2, "taker_buy_quote": 15238.0694379 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.001756, "high": 0.001757, "low": 0.001744, "close": 0.001749, "volume": 13070438.0, "close_time": 1773831599999, "quote_volume": 22892.6961114, "trades": 323, "taker_buy_base": 6100502.8, "taker_buy_quote": 10694.4225388 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.001748, "high": 0.001751, "low": 0.001699, "close": 0.001712, "volume": 80311156.4, "close_time": 1773835199999, "quote_volume": 138161.4352188, "trades": 1747, "taker_buy_base": 40879473.9, "taker_buy_quote": 70340.3641832 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.00171, "high": 0.00171, "low": 0.001692, "close": 0.001692, "volume": 33224588.1, "close_time": 1773838799999, "quote_volume": 56493.5033282, "trades": 901, "taker_buy_base": 21334088.0, "taker_buy_quote": 36281.5397923 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.001694, "high": 0.001694, "low": 0.001651, "close": 0.00166, "volume": 60157165.0, "close_time": 1773842399999, "quote_volume": 100644.133191, "trades": 1631, "taker_buy_base": 21997410.2, "taker_buy_quote": 36786.6211723 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.001661, "high": 0.001662, "low": 0.001626, "close": 0.001628, "volume": 49177083.3, "close_time": 1773845999999, "quote_volume": 80742.224255, "trades": 1329, "taker_buy_base": 20527097.9, "taker_buy_quote": 33677.1785466 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.001629, "high": 0.00164, "low": 0.001618, "close": 0.001633, "volume": 63109863.0, "close_time": 1773849599999, "quote_volume": 103001.6424241, "trades": 1339, "taker_buy_base": 30843871.6, "taker_buy_quote": 50336.8813396 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.001633, "high": 0.001647, "low": 0.001626, "close": 0.00164, "volume": 27879629.5, "close_time": 1773853199999, "quote_volume": 45579.3521405, "trades": 699, "taker_buy_base": 10892579.4, "taker_buy_quote": 17804.1979379 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.00164, "high": 0.001649, "low": 0.001628, "close": 0.00164, "volume": 13170274.2, "close_time": 1773856799999, "quote_volume": 21561.5056383, "trades": 447, "taker_buy_base": 7581894.6, "taker_buy_quote": 12416.2014035 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.001641, "high": 0.001661, "low": 0.001634, "close": 0.001638, "volume": 21689245.5, "close_time": 1773860399999, "quote_volume": 35802.5479694, "trades": 757, "taker_buy_base": 9722877.1, "taker_buy_quote": 16049.43951 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.001639, "high": 0.00165, "low": 0.001639, "close": 0.001644, "volume": 5445697.2, "close_time": 1773863999999, "quote_volume": 8952.1823854, "trades": 351, "taker_buy_base": 2885021.1, "taker_buy_quote": 4744.0015723 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.001645, "high": 0.001653, "low": 0.001628, "close": 0.001648, "volume": 12572851.4, "close_time": 1773867599999, "quote_volume": 20653.9667189, "trades": 508, "taker_buy_base": 5765247.3, "taker_buy_quote": 9469.5405536 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.001647, "high": 0.001671, "low": 0.001646, "close": 0.00167, "volume": 28383379.2, "close_time": 1773871199999, "quote_volume": 47106.5014918, "trades": 434, "taker_buy_base": 16316106.0, "taker_buy_quote": 27098.1667419 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.001667, "high": 0.001669, "low": 0.001658, "close": 0.001663, "volume": 13270794.5, "close_time": 1773874799999, "quote_volume": 22073.3933445, "trades": 352, "taker_buy_base": 5934209.5, "taker_buy_quote": 9870.9713966 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.001662, "high": 0.001663, "low": 0.00165, "close": 0.001656, "volume": 15314364.1, "close_time": 1773878399999, "quote_volume": 25354.3157865, "trades": 378, "taker_buy_base": 8477457.0, "taker_buy_quote": 14038.1892527 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.001656, "high": 0.00166, "low": 0.001642, "close": 0.001642, "volume": 15516479.1, "close_time": 1773881999999, "quote_volume": 25615.7755372, "trades": 328, "taker_buy_base": 7514280.8, "taker_buy_quote": 12397.015343 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.001641, "high": 0.001652, "low": 0.001637, "close": 0.001648, "volume": 7647329.9, "close_time": 1773885599999, "quote_volume": 12573.0529025, "trades": 150, "taker_buy_base": 4128517.2, "taker_buy_quote": 6792.0042605 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.001646, "high": 0.001656, "low": 0.001637, "close": 0.00165, "volume": 9063518.5, "close_time": 1773889199999, "quote_volume": 14951.1746067, "trades": 173, "taker_buy_base": 5371343.3, "taker_buy_quote": 8860.6911974 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.001651, "high": 0.001682, "low": 0.001651, "close": 0.001665, "volume": 19869189.1, "close_time": 1773892799999, "quote_volume": 33168.7879237, "trades": 400, "taker_buy_base": 9900423.5, "taker_buy_quote": 16534.5473209 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.001664, "high": 0.001664, "low": 0.00165, "close": 0.001651, "volume": 9037800.2, "close_time": 1773896399999, "quote_volume": 14952.388825, "trades": 136, "taker_buy_base": 6566683.6, "taker_buy_quote": 10859.0418681 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.00165, "high": 0.001653, "low": 0.001636, "close": 0.001637, "volume": 15099389.2, "close_time": 1773899999999, "quote_volume": 24782.099049, "trades": 293, "taker_buy_base": 5360922.9, "taker_buy_quote": 8808.3509626 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.001636, "high": 0.001643, "low": 0.00163, "close": 0.001639, "volume": 5135319.9, "close_time": 1773903599999, "quote_volume": 8398.7360948, "trades": 226, "taker_buy_base": 3032645.9, "taker_buy_quote": 4959.7734121 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.001639, "high": 0.00164, "low": 0.001619, "close": 0.00162, "volume": 14094302.6, "close_time": 1773907199999, "quote_volume": 22918.5347378, "trades": 390, "taker_buy_base": 8590101.9, "taker_buy_quote": 13968.7805247 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.001619, "high": 0.00163, "low": 0.001612, "close": 0.001623, "volume": 10846300.4, "close_time": 1773910799999, "quote_volume": 17580.8487638, "trades": 448, "taker_buy_base": 6686790.9, "taker_buy_quote": 10836.5990801 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.001624, "high": 0.001643, "low": 0.001624, "close": 0.001642, "volume": 9089847.2, "close_time": 1773914399999, "quote_volume": 14850.9416746, "trades": 245, "taker_buy_base": 5318483.7, "taker_buy_quote": 8693.4087374 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.001643, "high": 0.001651, "low": 0.001641, "close": 0.001642, "volume": 7670335.2, "close_time": 1773917999999, "quote_volume": 12629.5486351, "trades": 243, "taker_buy_base": 3952431.2, "taker_buy_quote": 6509.7532763 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.001641, "high": 0.001644, "low": 0.001632, "close": 0.001635, "volume": 12131847.6, "close_time": 1773921599999, "quote_volume": 19872.9644327, "trades": 236, "taker_buy_base": 3201805.9, "taker_buy_quote": 5250.5238386 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.001634, "high": 0.001634, "low": 0.001607, "close": 0.00161, "volume": 17248115.7, "close_time": 1773925199999, "quote_volume": 27921.6550961, "trades": 392, "taker_buy_base": 9214803.7, "taker_buy_quote": 14914.7936647 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.001608, "high": 0.00161, "low": 0.001586, "close": 0.001594, "volume": 40346931.7, "close_time": 1773928799999, "quote_volume": 64332.1592587, "trades": 675, "taker_buy_base": 12311136.0, "taker_buy_quote": 19644.3181961 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.001594, "high": 0.0016, "low": 0.001569, "close": 0.001582, "volume": 37012147.5, "close_time": 1773932399999, "quote_volume": 58612.179432, "trades": 592, "taker_buy_base": 23708641.3, "taker_buy_quote": 37554.8638332 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.001581, "high": 0.001604, "low": 0.001573, "close": 0.001603, "volume": 41195072.9, "close_time": 1773935999999, "quote_volume": 65525.3957268, "trades": 647, "taker_buy_base": 26721442.4, "taker_buy_quote": 42491.7726192 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.001602, "high": 0.001611, "low": 0.001595, "close": 0.0016, "volume": 13218266.2, "close_time": 1773939599999, "quote_volume": 21170.9310664, "trades": 311, "taker_buy_base": 6168384.3, "taker_buy_quote": 9884.0398628 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0016, "high": 0.001645, "low": 0.001594, "close": 0.001638, "volume": 18269101.7, "close_time": 1773943199999, "quote_volume": 29573.1227363, "trades": 382, "taker_buy_base": 9250793.2, "taker_buy_quote": 14994.4939551 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.001638, "high": 0.00164, "low": 0.001617, "close": 0.001622, "volume": 27316878.2, "close_time": 1773946799999, "quote_volume": 44433.2377883, "trades": 489, "taker_buy_base": 16538894.1, "taker_buy_quote": 26897.061269 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.001624, "high": 0.001634, "low": 0.001612, "close": 0.001616, "volume": 28686879.4, "close_time": 1773950399999, "quote_volume": 46497.5132428, "trades": 506, "taker_buy_base": 11234818.5, "taker_buy_quote": 18232.8270582 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.001617, "high": 0.001621, "low": 0.001614, "close": 0.001618, "volume": 2718238.4, "close_time": 1773953999999, "quote_volume": 4396.4342099, "trades": 85, "taker_buy_base": 1501037.7, "taker_buy_quote": 2427.8334604 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.001618, "high": 0.001628, "low": 0.001617, "close": 0.001623, "volume": 7822561.9, "close_time": 1773957599999, "quote_volume": 12692.9581627, "trades": 266, "taker_buy_base": 3697612.8, "taker_buy_quote": 6001.640749 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.001623, "high": 0.001626, "low": 0.001614, "close": 0.00162, "volume": 3946672.4, "close_time": 1773961199999, "quote_volume": 6395.6636155, "trades": 76, "taker_buy_base": 1569685.9, "taker_buy_quote": 2543.5975029 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.001623, "high": 0.001624, "low": 0.001608, "close": 0.001615, "volume": 8923538.8, "close_time": 1773964799999, "quote_volume": 14380.9879192, "trades": 107, "taker_buy_base": 1311656.6, "taker_buy_quote": 2116.5587384 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.001616, "high": 0.001625, "low": 0.001616, "close": 0.001623, "volume": 13072018.9, "close_time": 1773968399999, "quote_volume": 21190.231117, "trades": 191, "taker_buy_base": 4203480.3, "taker_buy_quote": 6813.4697559 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.001623, "high": 0.001625, "low": 0.001615, "close": 0.001616, "volume": 8462787.1, "close_time": 1773971999999, "quote_volume": 13716.7406606, "trades": 177, "taker_buy_base": 3929652.6, "taker_buy_quote": 6366.9792426 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.001615, "high": 0.001617, "low": 0.001601, "close": 0.00161, "volume": 13369106.4, "close_time": 1773975599999, "quote_volume": 21489.4875003, "trades": 295, "taker_buy_base": 6327496.3, "taker_buy_quote": 10174.8507459 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.00161, "high": 0.00162, "low": 0.00161, "close": 0.001617, "volume": 5528995.3, "close_time": 1773979199999, "quote_volume": 8933.802161, "trades": 94, "taker_buy_base": 1453545.2, "taker_buy_quote": 2350.5255243 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.001619, "high": 0.001632, "low": 0.001613, "close": 0.001632, "volume": 14594493.7, "close_time": 1773982799999, "quote_volume": 23641.3117506, "trades": 235, "taker_buy_base": 6392849.8, "taker_buy_quote": 10361.267579 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.001633, "high": 0.001649, "low": 0.001628, "close": 0.00164, "volume": 15998491.3, "close_time": 1773986399999, "quote_volume": 26231.4168748, "trades": 310, "taker_buy_base": 11036269.7, "taker_buy_quote": 18097.6738263 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.001641, "high": 0.00165, "low": 0.001636, "close": 0.001639, "volume": 13461218.0, "close_time": 1773989999999, "quote_volume": 22139.1286098, "trades": 269, "taker_buy_base": 5260392.7, "taker_buy_quote": 8652.1456868 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.001635, "high": 0.001636, "low": 0.001623, "close": 0.001634, "volume": 16740129.2, "close_time": 1773993599999, "quote_volume": 27261.8113157, "trades": 318, "taker_buy_base": 6131823.8, "taker_buy_quote": 9989.1606654 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.001635, "high": 0.001644, "low": 0.001629, "close": 0.001636, "volume": 10259494.2, "close_time": 1773997199999, "quote_volume": 16772.4665813, "trades": 155, "taker_buy_base": 6169814.2, "taker_buy_quote": 10084.7851293 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.001639, "high": 0.001639, "low": 0.001625, "close": 0.001632, "volume": 7449093.5, "close_time": 1774000799999, "quote_volume": 12169.812563, "trades": 148, "taker_buy_base": 1900202.2, "taker_buy_quote": 3104.2467535 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.001632, "high": 0.001638, "low": 0.001626, "close": 0.001637, "volume": 5266754.5, "close_time": 1774004399999, "quote_volume": 8591.795334, "trades": 91, "taker_buy_base": 2890131.7, "taker_buy_quote": 4713.0224918 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.001637, "high": 0.00164, "low": 0.001624, "close": 0.00163, "volume": 6889934.3, "close_time": 1774007999999, "quote_volume": 11227.3639345, "trades": 106, "taker_buy_base": 3080321.7, "taker_buy_quote": 5018.712713 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.001633, "high": 0.001634, "low": 0.001613, "close": 0.001614, "volume": 13517129.8, "close_time": 1774011599999, "quote_volume": 21879.0608781, "trades": 202, "taker_buy_base": 2933098.3, "taker_buy_quote": 4750.868253 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.001615, "high": 0.001619, "low": 0.001602, "close": 0.001604, "volume": 8763523.1, "close_time": 1774015199999, "quote_volume": 14115.6009151, "trades": 168, "taker_buy_base": 3810665.8, "taker_buy_quote": 6141.8767818 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.001604, "high": 0.001616, "low": 0.001599, "close": 0.001607, "volume": 13096573.0, "close_time": 1774018799999, "quote_volume": 21057.9137986, "trades": 232, "taker_buy_base": 4791021.5, "taker_buy_quote": 7698.5977567 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.001609, "high": 0.001615, "low": 0.001599, "close": 0.001611, "volume": 9171797.2, "close_time": 1774022399999, "quote_volume": 14768.6986737, "trades": 192, "taker_buy_base": 5728769.6, "taker_buy_quote": 9222.9386962 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.00161, "high": 0.001617, "low": 0.001602, "close": 0.001609, "volume": 14522930.0, "close_time": 1774025999999, "quote_volume": 23369.4948928, "trades": 251, "taker_buy_base": 6820621.6, "taker_buy_quote": 10976.1857552 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.001609, "high": 0.001611, "low": 0.001594, "close": 0.001605, "volume": 3480048.1, "close_time": 1774029599999, "quote_volume": 5570.3111633, "trades": 91, "taker_buy_base": 1687633.1, "taker_buy_quote": 2700.715362 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.001606, "high": 0.001607, "low": 0.001589, "close": 0.001589, "volume": 7202170.1, "close_time": 1774033199999, "quote_volume": 11488.6014369, "trades": 153, "taker_buy_base": 2816508.2, "taker_buy_quote": 4490.2871716 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.001591, "high": 0.001614, "low": 0.001588, "close": 0.00161, "volume": 32761292.6, "close_time": 1774036799999, "quote_volume": 52418.352451, "trades": 581, "taker_buy_base": 16727918.4, "taker_buy_quote": 26757.0550489 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.00161, "high": 0.001615, "low": 0.001598, "close": 0.001614, "volume": 18408488.2, "close_time": 1774040399999, "quote_volume": 29613.3012296, "trades": 354, "taker_buy_base": 6303017.3, "taker_buy_quote": 10117.7810226 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.001612, "high": 0.001632, "low": 0.00161, "close": 0.001627, "volume": 13572887.1, "close_time": 1774043999999, "quote_volume": 22024.0473597, "trades": 199, "taker_buy_base": 6491935.0, "taker_buy_quote": 10536.764004 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.001629, "high": 0.001634, "low": 0.001621, "close": 0.001627, "volume": 7037815.4, "close_time": 1774047599999, "quote_volume": 11466.8137423, "trades": 116, "taker_buy_base": 4654049.4, "taker_buy_quote": 7583.1688248 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.001626, "high": 0.001628, "low": 0.001621, "close": 0.001624, "volume": 2637170.4, "close_time": 1774051199999, "quote_volume": 4285.8051694, "trades": 51, "taker_buy_base": 503686.1, "taker_buy_quote": 818.2722315 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.001625, "high": 0.001631, "low": 0.001624, "close": 0.00163, "volume": 5087613.3, "close_time": 1774054799999, "quote_volume": 8279.4877103, "trades": 105, "taker_buy_base": 3107751.0, "taker_buy_quote": 5058.3884192 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.001628, "high": 0.001633, "low": 0.001628, "close": 0.001631, "volume": 3876202.4, "close_time": 1774058399999, "quote_volume": 6322.0434891, "trades": 79, "taker_buy_base": 1879117.2, "taker_buy_quote": 3065.6863992 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.00163, "high": 0.001638, "low": 0.001628, "close": 0.001634, "volume": 2563929.4, "close_time": 1774061999999, "quote_volume": 4188.7465217, "trades": 70, "taker_buy_base": 746127.9, "taker_buy_quote": 1219.5071527 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.001634, "high": 0.001634, "low": 0.001627, "close": 0.00163, "volume": 5489272.7, "close_time": 1774065599999, "quote_volume": 8943.9784811, "trades": 65, "taker_buy_base": 3320450.8, "taker_buy_quote": 5411.2601323 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.00163, "high": 0.001633, "low": 0.001622, "close": 0.001624, "volume": 3859426.5, "close_time": 1774069199999, "quote_volume": 6279.5014711, "trades": 131, "taker_buy_base": 2424720.5, "taker_buy_quote": 3944.3639451 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.001625, "high": 0.001636, "low": 0.001625, "close": 0.001629, "volume": 5264017.0, "close_time": 1774072799999, "quote_volume": 8596.2064452, "trades": 83, "taker_buy_base": 1387330.8, "taker_buy_quote": 2263.0517523 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.001629, "high": 0.001631, "low": 0.001624, "close": 0.001627, "volume": 3419696.8, "close_time": 1774076399999, "quote_volume": 5564.4290208, "trades": 63, "taker_buy_base": 2445919.0, "taker_buy_quote": 3980.1125256 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.001625, "high": 0.00163, "low": 0.001617, "close": 0.001622, "volume": 13613443.0, "close_time": 1774079999999, "quote_volume": 22099.0665501, "trades": 210, "taker_buy_base": 6754032.7, "taker_buy_quote": 10965.259088 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.001622, "high": 0.00163, "low": 0.001621, "close": 0.001628, "volume": 1343415.4, "close_time": 1774083599999, "quote_volume": 2182.3386916, "trades": 56, "taker_buy_base": 698055.3, "taker_buy_quote": 1134.103347 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.001628, "high": 0.001633, "low": 0.001616, "close": 0.001619, "volume": 12246875.5, "close_time": 1774087199999, "quote_volume": 19873.3203897, "trades": 228, "taker_buy_base": 3735300.5, "taker_buy_quote": 6063.783982 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.001619, "high": 0.001619, "low": 0.001607, "close": 0.001607, "volume": 2866635.0, "close_time": 1774090799999, "quote_volume": 4620.3109896, "trades": 72, "taker_buy_base": 747520.5, "taker_buy_quote": 1205.1060256 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.001607, "high": 0.001611, "low": 0.001605, "close": 0.001607, "volume": 3804610.9, "close_time": 1774094399999, "quote_volume": 6117.9952535, "trades": 99, "taker_buy_base": 2895284.1, "taker_buy_quote": 4656.7600919 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.001607, "high": 0.001612, "low": 0.001606, "close": 0.001611, "volume": 4483488.6, "close_time": 1774097999999, "quote_volume": 7220.9010777, "trades": 49, "taker_buy_base": 3184023.9, "taker_buy_quote": 5129.7446976 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.001611, "high": 0.001619, "low": 0.001606, "close": 0.001611, "volume": 22878264.1, "close_time": 1774101599999, "quote_volume": 36957.9345046, "trades": 264, "taker_buy_base": 12533318.9, "taker_buy_quote": 20247.1135587 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.001611, "high": 0.001626, "low": 0.001611, "close": 0.001616, "volume": 6762640.7, "close_time": 1774105199999, "quote_volume": 10948.3196089, "trades": 143, "taker_buy_base": 4675182.1, "taker_buy_quote": 7564.3919396 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.001617, "high": 0.001631, "low": 0.001615, "close": 0.001626, "volume": 7498918.8, "close_time": 1774108799999, "quote_volume": 12196.2174886, "trades": 112, "taker_buy_base": 4801248.1, "taker_buy_quote": 7816.1380257 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.001628, "high": 0.001629, "low": 0.001604, "close": 0.001605, "volume": 12888947.6, "close_time": 1774112399999, "quote_volume": 20793.9203672, "trades": 224, "taker_buy_base": 5047866.2, "taker_buy_quote": 8142.725669 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.001605, "high": 0.001605, "low": 0.001598, "close": 0.001604, "volume": 5197329.6, "close_time": 1774115999999, "quote_volume": 8323.3129089, "trades": 100, "taker_buy_base": 2441791.8, "taker_buy_quote": 3910.68633 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.001603, "high": 0.001604, "low": 0.001596, "close": 0.001604, "volume": 5013920.2, "close_time": 1774119599999, "quote_volume": 8026.9415041, "trades": 106, "taker_buy_base": 3173460.4, "taker_buy_quote": 5080.4824172 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.001601, "high": 0.001603, "low": 0.001593, "close": 0.001598, "volume": 4371649.9, "close_time": 1774123199999, "quote_volume": 6981.8582916, "trades": 114, "taker_buy_base": 2619598.9, "taker_buy_quote": 4186.0268226 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.001596, "high": 0.001609, "low": 0.001596, "close": 0.001605, "volume": 4632293.7, "close_time": 1774126799999, "quote_volume": 7434.1752105, "trades": 98, "taker_buy_base": 2142917.0, "taker_buy_quote": 3439.3370277 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.001606, "high": 0.001612, "low": 0.001602, "close": 0.001602, "volume": 3723938.3, "close_time": 1774130399999, "quote_volume": 5983.6156089, "trades": 96, "taker_buy_base": 458444.6, "taker_buy_quote": 737.4902519 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.001601, "high": 0.001605, "low": 0.0016, "close": 0.001602, "volume": 1863205.3, "close_time": 1774133999999, "quote_volume": 2984.6700873, "trades": 62, "taker_buy_base": 1414042.6, "taker_buy_quote": 2265.0773784 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0016, "high": 0.0016, "low": 0.001552, "close": 0.001564, "volume": 35612283.4, "close_time": 1774137599999, "quote_volume": 55884.435429, "trades": 660, "taker_buy_base": 15552469.0, "taker_buy_quote": 24394.172584 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.001562, "high": 0.001571, "low": 0.001543, "close": 0.001555, "volume": 51283838.8, "close_time": 1774141199999, "quote_volume": 79795.25187, "trades": 917, "taker_buy_base": 25685335.4, "taker_buy_quote": 39947.850674 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.001557, "high": 0.00156, "low": 0.00155, "close": 0.001556, "volume": 8877271.5, "close_time": 1774144799999, "quote_volume": 13796.7102856, "trades": 279, "taker_buy_base": 2123704.7, "taker_buy_quote": 3301.72129 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.001557, "high": 0.00157, "low": 0.001554, "close": 0.001558, "volume": 11039550.6, "close_time": 1774148399999, "quote_volume": 17232.330405, "trades": 293, "taker_buy_base": 4228930.9, "taker_buy_quote": 6603.7634365 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.001557, "high": 0.001569, "low": 0.001552, "close": 0.001554, "volume": 4026755.6, "close_time": 1774151999999, "quote_volume": 6287.5432024, "trades": 232, "taker_buy_base": 1928752.2, "taker_buy_quote": 3012.8664414 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.001553, "high": 0.001566, "low": 0.001552, "close": 0.001565, "volume": 8843261.6, "close_time": 1774155599999, "quote_volume": 13791.6279124, "trades": 348, "taker_buy_base": 5849261.1, "taker_buy_quote": 9122.5359753 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.001564, "high": 0.001564, "low": 0.001557, "close": 0.001558, "volume": 6356065.3, "close_time": 1774159199999, "quote_volume": 9915.2527958, "trades": 355, "taker_buy_base": 2714146.7, "taker_buy_quote": 4234.3724531 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.001558, "high": 0.001564, "low": 0.001554, "close": 0.001563, "volume": 6306697.2, "close_time": 1774162799999, "quote_volume": 9840.7749626, "trades": 323, "taker_buy_base": 3520386.0, "taker_buy_quote": 5493.6083405 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.001562, "high": 0.001567, "low": 0.001551, "close": 0.001551, "volume": 5194934.0, "close_time": 1774166399999, "quote_volume": 8109.9871014, "trades": 201, "taker_buy_base": 1335453.2, "taker_buy_quote": 2080.0218641 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.00155, "high": 0.001555, "low": 0.001541, "close": 0.001552, "volume": 8185507.2, "close_time": 1774169999999, "quote_volume": 12658.0071957, "trades": 259, "taker_buy_base": 5049083.4, "taker_buy_quote": 7801.4209742 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.001552, "high": 0.001556, "low": 0.001545, "close": 0.001546, "volume": 8167939.8, "close_time": 1774173599999, "quote_volume": 12666.2300775, "trades": 263, "taker_buy_base": 2983798.0, "taker_buy_quote": 4627.0407538 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.001546, "high": 0.001546, "low": 0.00153, "close": 0.001534, "volume": 10846204.9, "close_time": 1774177199999, "quote_volume": 16683.2138964, "trades": 262, "taker_buy_base": 5619209.3, "taker_buy_quote": 8646.5544638 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.001535, "high": 0.001542, "low": 0.001532, "close": 0.001534, "volume": 20766056.9, "close_time": 1774180799999, "quote_volume": 31895.3373497, "trades": 440, "taker_buy_base": 12774763.4, "taker_buy_quote": 19612.7350166 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.001534, "high": 0.001548, "low": 0.001533, "close": 0.001544, "volume": 4552226.9, "close_time": 1774184399999, "quote_volume": 7017.1147908, "trades": 238, "taker_buy_base": 2569887.3, "taker_buy_quote": 3961.4116496 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.001546, "high": 0.001551, "low": 0.00154, "close": 0.001545, "volume": 3567508.2, "close_time": 1774187999999, "quote_volume": 5516.295811, "trades": 259, "taker_buy_base": 2174413.9, "taker_buy_quote": 3363.7425504 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.001546, "high": 0.00155, "low": 0.001541, "close": 0.001545, "volume": 5012233.3, "close_time": 1774191599999, "quote_volume": 7749.0019515, "trades": 265, "taker_buy_base": 2675514.0, "taker_buy_quote": 4137.0823116 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.001545, "high": 0.001577, "low": 0.001545, "close": 0.001566, "volume": 26560644.7, "close_time": 1774195199999, "quote_volume": 41488.2694761, "trades": 447, "taker_buy_base": 14284039.6, "taker_buy_quote": 22311.2098654 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.001565, "high": 0.001572, "low": 0.00156, "close": 0.001562, "volume": 27334272.7, "close_time": 1774198799999, "quote_volume": 42855.3004078, "trades": 284, "taker_buy_base": 9232619.5, "taker_buy_quote": 14463.372729 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.00156, "high": 0.001573, "low": 0.001559, "close": 0.001564, "volume": 3998478.1, "close_time": 1774202399999, "quote_volume": 6261.0555435, "trades": 68, "taker_buy_base": 2026436.9, "taker_buy_quote": 3168.4305738 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.001563, "high": 0.00157, "low": 0.001552, "close": 0.001554, "volume": 14730585.5, "close_time": 1774205999999, "quote_volume": 22997.2640406, "trades": 262, "taker_buy_base": 8925390.2, "taker_buy_quote": 13939.3768806 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.001558, "high": 0.001558, "low": 0.001536, "close": 0.00154, "volume": 11717462.2, "close_time": 1774209599999, "quote_volume": 18095.3025203, "trades": 172, "taker_buy_base": 5228773.7, "taker_buy_quote": 8077.7456319 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.001541, "high": 0.001541, "low": 0.001526, "close": 0.001528, "volume": 16914698.7, "close_time": 1774213199999, "quote_volume": 25960.5635231, "trades": 231, "taker_buy_base": 9570690.3, "taker_buy_quote": 14707.8496304 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.001529, "high": 0.001533, "low": 0.001496, "close": 0.001514, "volume": 41614238.1, "close_time": 1774216799999, "quote_volume": 62969.0190435, "trades": 553, "taker_buy_base": 18006800.5, "taker_buy_quote": 27250.9361782 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.001516, "high": 0.001531, "low": 0.001506, "close": 0.00153, "volume": 11508319.7, "close_time": 1774220399999, "quote_volume": 17516.1853215, "trades": 186, "taker_buy_base": 4426814.0, "taker_buy_quote": 6737.0228435 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.001532, "high": 0.001539, "low": 0.001527, "close": 0.00153, "volume": 8278350.6, "close_time": 1774223999999, "quote_volume": 12699.0300143, "trades": 159, "taker_buy_base": 4495123.2, "taker_buy_quote": 6892.0566127 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.001531, "high": 0.001535, "low": 0.001517, "close": 0.001526, "volume": 27142870.6, "close_time": 1774227599999, "quote_volume": 41322.3749329, "trades": 289, "taker_buy_base": 4196195.4, "taker_buy_quote": 6397.790809 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.001521, "high": 0.001529, "low": 0.001519, "close": 0.001523, "volume": 6666427.4, "close_time": 1774231199999, "quote_volume": 10163.2154461, "trades": 109, "taker_buy_base": 3076151.1, "taker_buy_quote": 4694.9392084 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.001521, "high": 0.001528, "low": 0.001516, "close": 0.001523, "volume": 14940788.3, "close_time": 1774234799999, "quote_volume": 22716.4770734, "trades": 316, "taker_buy_base": 7413149.0, "taker_buy_quote": 11274.6837308 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.001523, "high": 0.001529, "low": 0.001506, "close": 0.001508, "volume": 10282067.9, "close_time": 1774238399999, "quote_volume": 15586.9312665, "trades": 257, "taker_buy_base": 6150010.3, "taker_buy_quote": 9312.0554922 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.001509, "high": 0.001524, "low": 0.001508, "close": 0.001523, "volume": 6548721.0, "close_time": 1774241999999, "quote_volume": 9918.0854364, "trades": 257, "taker_buy_base": 3801840.8, "taker_buy_quote": 5754.13413 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.001524, "high": 0.001529, "low": 0.001515, "close": 0.001524, "volume": 16441911.6, "close_time": 1774245599999, "quote_volume": 25060.9566273, "trades": 501, "taker_buy_base": 9491607.3, "taker_buy_quote": 14468.1006377 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.001521, "high": 0.001526, "low": 0.001511, "close": 0.001518, "volume": 8760582.5, "close_time": 1774249199999, "quote_volume": 13288.500566, "trades": 165, "taker_buy_base": 4428958.1, "taker_buy_quote": 6722.4961072 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.001514, "high": 0.00153, "low": 0.001511, "close": 0.001524, "volume": 11296265.7, "close_time": 1774252799999, "quote_volume": 17170.0230678, "trades": 190, "taker_buy_base": 5983180.5, "taker_buy_quote": 9094.3645952 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.001521, "high": 0.001527, "low": 0.001515, "close": 0.001518, "volume": 6727404.1, "close_time": 1774256399999, "quote_volume": 10229.5085625, "trades": 102, "taker_buy_base": 2983525.7, "taker_buy_quote": 4534.7480253 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.001515, "high": 0.001515, "low": 0.001497, "close": 0.001505, "volume": 28668067.1, "close_time": 1774259999999, "quote_volume": 43107.4023003, "trades": 376, "taker_buy_base": 20275495.3, "taker_buy_quote": 30474.7153888 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.001504, "high": 0.001518, "low": 0.001504, "close": 0.001514, "volume": 18676342.8, "close_time": 1774263599999, "quote_volume": 28232.0686027, "trades": 256, "taker_buy_base": 9755762.8, "taker_buy_quote": 14743.4171009 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.001514, "high": 0.001589, "low": 0.001512, "close": 0.001573, "volume": 129799085.2, "close_time": 1774267199999, "quote_volume": 202980.0527188, "trades": 2338, "taker_buy_base": 65447814.2, "taker_buy_quote": 102214.8201882 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.001574, "high": 0.00158, "low": 0.001556, "close": 0.001577, "volume": 19482178.2, "close_time": 1774270799999, "quote_volume": 30528.9305658, "trades": 477, "taker_buy_base": 9046059.9, "taker_buy_quote": 14185.7796475 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.001579, "high": 0.001597, "low": 0.001575, "close": 0.001592, "volume": 17400310.1, "close_time": 1774274399999, "quote_volume": 27589.4002182, "trades": 445, "taker_buy_base": 8112851.9, "taker_buy_quote": 12860.9552664 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.001592, "high": 0.001595, "low": 0.001573, "close": 0.001589, "volume": 19230546.2, "close_time": 1774277999999, "quote_volume": 30470.9590034, "trades": 415, "taker_buy_base": 8343536.1, "taker_buy_quote": 13224.8347748 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.001589, "high": 0.001596, "low": 0.001557, "close": 0.001559, "volume": 15698993.7, "close_time": 1774281599999, "quote_volume": 24670.3446563, "trades": 227, "taker_buy_base": 4321487.2, "taker_buy_quote": 6828.7726603 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.001559, "high": 0.001575, "low": 0.001554, "close": 0.00156, "volume": 10048146.8, "close_time": 1774285199999, "quote_volume": 15712.0019892, "trades": 212, "taker_buy_base": 4073468.7, "taker_buy_quote": 6374.0879748 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.001564, "high": 0.001571, "low": 0.001559, "close": 0.001566, "volume": 6907822.0, "close_time": 1774288799999, "quote_volume": 10810.2417457, "trades": 150, "taker_buy_base": 4655407.0, "taker_buy_quote": 7285.4704491 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.001568, "high": 0.00157, "low": 0.001561, "close": 0.001566, "volume": 7691122.7, "close_time": 1774292399999, "quote_volume": 12030.5953091, "trades": 135, "taker_buy_base": 3713949.2, "taker_buy_quote": 5811.0729867 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.001567, "high": 0.001575, "low": 0.001561, "close": 0.001562, "volume": 8142053.3, "close_time": 1774295999999, "quote_volume": 12758.6137937, "trades": 177, "taker_buy_base": 2400573.9, "taker_buy_quote": 3763.5026353 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.001562, "high": 0.001575, "low": 0.001559, "close": 0.001573, "volume": 3959013.1, "close_time": 1774299599999, "quote_volume": 6213.3055293, "trades": 135, "taker_buy_base": 1188327.3, "taker_buy_quote": 1864.0288733 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.001575, "high": 0.001596, "low": 0.001574, "close": 0.001592, "volume": 10097789.8, "close_time": 1774303199999, "quote_volume": 15978.1959697, "trades": 360, "taker_buy_base": 4605881.1, "taker_buy_quote": 7288.3610757 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.00159, "high": 0.001593, "low": 0.001575, "close": 0.001583, "volume": 14020413.1, "close_time": 1774306799999, "quote_volume": 22212.5720841, "trades": 174, "taker_buy_base": 6093535.6, "taker_buy_quote": 9643.1682619 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.001582, "high": 0.001582, "low": 0.001568, "close": 0.001578, "volume": 15360574.7, "close_time": 1774310399999, "quote_volume": 24200.386252, "trades": 322, "taker_buy_base": 3914354.8, "taker_buy_quote": 6163.6996243 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00158, "high": 0.001581, "low": 0.001559, "close": 0.00157, "volume": 7666809.4, "close_time": 1774313999999, "quote_volume": 12030.3992994, "trades": 203, "taker_buy_base": 4172407.8, "taker_buy_quote": 6554.5457228 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.001567, "high": 0.001567, "low": 0.001547, "close": 0.001554, "volume": 19882667.6, "close_time": 1774317599999, "quote_volume": 30885.9239796, "trades": 294, "taker_buy_base": 7031829.8, "taker_buy_quote": 10949.3052176 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.001553, "high": 0.001565, "low": 0.001552, "close": 0.001556, "volume": 2789077.7, "close_time": 1774321199999, "quote_volume": 4352.8988307, "trades": 91, "taker_buy_base": 960768.8, "taker_buy_quote": 1498.5434858 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.001555, "high": 0.001565, "low": 0.001553, "close": 0.001561, "volume": 3256225.6, "close_time": 1774324799999, "quote_volume": 5073.242522, "trades": 57, "taker_buy_base": 1219996.5, "taker_buy_quote": 1902.7031362 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.001561, "high": 0.001561, "low": 0.001551, "close": 0.001554, "volume": 3566768.9, "close_time": 1774328399999, "quote_volume": 5546.428777, "trades": 75, "taker_buy_base": 970578.6, "taker_buy_quote": 1510.4777403 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.001554, "high": 0.001556, "low": 0.001547, "close": 0.00155, "volume": 5845017.6, "close_time": 1774331999999, "quote_volume": 9058.9533906, "trades": 84, "taker_buy_base": 4674828.2, "taker_buy_quote": 7244.7442933 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.001552, "high": 0.00156, "low": 0.001551, "close": 0.00156, "volume": 3249674.6, "close_time": 1774335599999, "quote_volume": 5054.6089622, "trades": 87, "taker_buy_base": 1797242.5, "taker_buy_quote": 2796.1424522 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.001558, "high": 0.001577, "low": 0.001558, "close": 0.001577, "volume": 14502790.4, "close_time": 1774339199999, "quote_volume": 22769.3165769, "trades": 210, "taker_buy_base": 5452272.3, "taker_buy_quote": 8557.8550811 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.001578, "high": 0.001578, "low": 0.00157, "close": 0.001572, "volume": 7530767.2, "close_time": 1774342799999, "quote_volume": 11859.3418212, "trades": 190, "taker_buy_base": 3234642.5, "taker_buy_quote": 5090.9922451 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.001569, "high": 0.00158, "low": 0.001564, "close": 0.001579, "volume": 9735262.2, "close_time": 1774346399999, "quote_volume": 15293.3983483, "trades": 175, "taker_buy_base": 6896900.7, "taker_buy_quote": 10831.0482176 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.001579, "high": 0.001583, "low": 0.001573, "close": 0.001582, "volume": 8900399.5, "close_time": 1774349999999, "quote_volume": 14043.5523938, "trades": 168, "taker_buy_base": 4456451.4, "taker_buy_quote": 7034.8826147 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.001579, "high": 0.001579, "low": 0.001565, "close": 0.001566, "volume": 9134717.4, "close_time": 1774353599999, "quote_volume": 14344.3129143, "trades": 141, "taker_buy_base": 4994447.3, "taker_buy_quote": 7843.4263392 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.001566, "high": 0.001571, "low": 0.001562, "close": 0.001567, "volume": 4686620.5, "close_time": 1774357199999, "quote_volume": 7336.4158374, "trades": 122, "taker_buy_base": 1531936.1, "taker_buy_quote": 2396.0302771 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.001568, "high": 0.001568, "low": 0.001548, "close": 0.001549, "volume": 11597077.7, "close_time": 1774360799999, "quote_volume": 18047.1587568, "trades": 240, "taker_buy_base": 6036736.0, "taker_buy_quote": 9392.5233887 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.001548, "high": 0.00156, "low": 0.00154, "close": 0.001555, "volume": 20793090.5, "close_time": 1774364399999, "quote_volume": 32259.8286054, "trades": 340, "taker_buy_base": 11637344.7, "taker_buy_quote": 18064.4844951 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.001557, "high": 0.001588, "low": 0.001557, "close": 0.001574, "volume": 23769384.4, "close_time": 1774367999999, "quote_volume": 37454.0615932, "trades": 398, "taker_buy_base": 12251126.4, "taker_buy_quote": 19321.9558812 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.001571, "high": 0.001576, "low": 0.001557, "close": 0.001558, "volume": 10127384.8, "close_time": 1774371599999, "quote_volume": 15885.7744497, "trades": 276, "taker_buy_base": 6298544.3, "taker_buy_quote": 9891.3363411 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.001558, "high": 0.001561, "low": 0.001547, "close": 0.001556, "volume": 5144754.9, "close_time": 1774375199999, "quote_volume": 7999.832405, "trades": 259, "taker_buy_base": 1449529.8, "taker_buy_quote": 2251.9229773 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.001557, "high": 0.001575, "low": 0.001555, "close": 0.001569, "volume": 17924441.9, "close_time": 1774378799999, "quote_volume": 28071.9331034, "trades": 379, "taker_buy_base": 9712461.5, "taker_buy_quote": 15241.0344034 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.00157, "high": 0.001602, "low": 0.00157, "close": 0.00158, "volume": 48434036.1, "close_time": 1774382399999, "quote_volume": 76939.506276, "trades": 657, "taker_buy_base": 18369780.7, "taker_buy_quote": 29160.9221171 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.00158, "high": 0.001613, "low": 0.001579, "close": 0.001593, "volume": 27983338.7, "close_time": 1774385999999, "quote_volume": 44732.583646, "trades": 449, "taker_buy_base": 17660370.5, "taker_buy_quote": 28249.6023239 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.001597, "high": 0.001597, "low": 0.001584, "close": 0.001594, "volume": 9238733.8, "close_time": 1774389599999, "quote_volume": 14686.0342548, "trades": 184, "taker_buy_base": 4034666.4, "taker_buy_quote": 6409.8823303 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.001596, "high": 0.001611, "low": 0.001595, "close": 0.001608, "volume": 20770186.8, "close_time": 1774393199999, "quote_volume": 33249.2494498, "trades": 305, "taker_buy_base": 8921201.8, "taker_buy_quote": 14281.3336857 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.001608, "high": 0.001617, "low": 0.001607, "close": 0.001616, "volume": 10423477.9, "close_time": 1774396799999, "quote_volume": 16789.0911147, "trades": 197, "taker_buy_base": 6678756.7, "taker_buy_quote": 10752.9241814 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.001617, "high": 0.001621, "low": 0.001603, "close": 0.00161, "volume": 34092895.1, "close_time": 1774400399999, "quote_volume": 55007.3932776, "trades": 506, "taker_buy_base": 13645564.1, "taker_buy_quote": 22006.4814527 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.00161, "high": 0.001632, "low": 0.00161, "close": 0.001624, "volume": 18757143.2, "close_time": 1774403999999, "quote_volume": 30430.3569483, "trades": 329, "taker_buy_base": 10505030.8, "taker_buy_quote": 17040.6251195 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.001623, "high": 0.001641, "low": 0.001619, "close": 0.001638, "volume": 11726113.1, "close_time": 1774407599999, "quote_volume": 19104.9862527, "trades": 268, "taker_buy_base": 8419797.9, "taker_buy_quote": 13709.9864792 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.00164, "high": 0.001655, "low": 0.001618, "close": 0.001648, "volume": 35866166.6, "close_time": 1774411199999, "quote_volume": 58651.9536542, "trades": 650, "taker_buy_base": 17642025.0, "taker_buy_quote": 28882.1111772 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.001646, "high": 0.001658, "low": 0.001643, "close": 0.001653, "volume": 18094212.0, "close_time": 1774414799999, "quote_volume": 29866.59095, "trades": 303, "taker_buy_base": 9052096.3, "taker_buy_quote": 14940.0051809 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.001654, "high": 0.001681, "low": 0.00165, "close": 0.001661, "volume": 42269989.7, "close_time": 1774418399999, "quote_volume": 70317.7875714, "trades": 721, "taker_buy_base": 20896032.6, "taker_buy_quote": 34760.8481396 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.001664, "high": 0.001707, "low": 0.001662, "close": 0.001691, "volume": 81775097.1, "close_time": 1774421999999, "quote_volume": 138131.4538388, "trades": 1765, "taker_buy_base": 47988666.7, "taker_buy_quote": 81103.1586618 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.001693, "high": 0.001697, "low": 0.001642, "close": 0.001649, "volume": 87860717.4, "close_time": 1774425599999, "quote_volume": 146276.8206082, "trades": 1580, "taker_buy_base": 39165129.1, "taker_buy_quote": 65270.6531002 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.001648, "high": 0.001673, "low": 0.001642, "close": 0.001654, "volume": 32994063.1, "close_time": 1774429199999, "quote_volume": 54689.8683742, "trades": 647, "taker_buy_base": 14125581.6, "taker_buy_quote": 23418.6925087 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.001653, "high": 0.001679, "low": 0.001651, "close": 0.00167, "volume": 31108397.0, "close_time": 1774432799999, "quote_volume": 51893.05945, "trades": 502, "taker_buy_base": 15085479.7, "taker_buy_quote": 25149.0817005 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.001671, "high": 0.001703, "low": 0.001671, "close": 0.001692, "volume": 54029521.6, "close_time": 1774436399999, "quote_volume": 91179.9850782, "trades": 816, "taker_buy_base": 24816126.6, "taker_buy_quote": 41903.5590899 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.001692, "high": 0.00171, "low": 0.001677, "close": 0.001699, "volume": 60094682.3, "close_time": 1774439999999, "quote_volume": 101861.8229365, "trades": 1150, "taker_buy_base": 32627023.8, "taker_buy_quote": 55269.9667491 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.001699, "high": 0.001707, "low": 0.001677, "close": 0.001689, "volume": 61451227.2, "close_time": 1774443599999, "quote_volume": 103815.9584295, "trades": 1071, "taker_buy_base": 26037180.3, "taker_buy_quote": 43985.8305641 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.001689, "high": 0.001713, "low": 0.001687, "close": 0.001709, "volume": 50369840.1, "close_time": 1774447199999, "quote_volume": 85571.3173732, "trades": 1002, "taker_buy_base": 22810546.3, "taker_buy_quote": 38746.7463733 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.00171, "high": 0.00172, "low": 0.001689, "close": 0.001693, "volume": 72719156.3, "close_time": 1774450799999, "quote_volume": 123971.279923, "trades": 1635, "taker_buy_base": 37465435.8, "taker_buy_quote": 63906.5524559 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.001696, "high": 0.001706, "low": 0.001671, "close": 0.001687, "volume": 29016804.8, "close_time": 1774454399999, "quote_volume": 49026.8669427, "trades": 706, "taker_buy_base": 13559624.3, "taker_buy_quote": 22911.3322201 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.001686, "high": 0.001732, "low": 0.001685, "close": 0.001716, "volume": 58864462.5, "close_time": 1774457999999, "quote_volume": 101040.9921002, "trades": 1322, "taker_buy_base": 30322153.0, "taker_buy_quote": 52049.2206141 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.001717, "high": 0.001742, "low": 0.001705, "close": 0.001708, "volume": 105142817.0, "close_time": 1774461599999, "quote_volume": 181502.9086755, "trades": 1970, "taker_buy_base": 61657807.0, "taker_buy_quote": 106503.0974504 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.001711, "high": 0.001744, "low": 0.001706, "close": 0.001736, "volume": 60211957.9, "close_time": 1774465199999, "quote_volume": 104324.7925257, "trades": 1196, "taker_buy_base": 28943636.9, "taker_buy_quote": 50169.4361452 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.001737, "high": 0.001779, "low": 0.001732, "close": 0.001745, "volume": 198877450.8, "close_time": 1774468799999, "quote_volume": 350313.3402956, "trades": 4830, "taker_buy_base": 113624371.9, "taker_buy_quote": 200387.2247662 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.001745, "high": 0.001769, "low": 0.001722, "close": 0.001736, "volume": 128907882.7, "close_time": 1774472399999, "quote_volume": 225735.3434122, "trades": 2814, "taker_buy_base": 62705957.8, "taker_buy_quote": 109850.4990959 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.001738, "high": 0.001749, "low": 0.001729, "close": 0.001741, "volume": 28491460.9, "close_time": 1774475999999, "quote_volume": 49522.0924802, "trades": 603, "taker_buy_base": 10326545.8, "taker_buy_quote": 17936.9640389 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.001744, "high": 0.001779, "low": 0.001742, "close": 0.001779, "volume": 101817011.6, "close_time": 1774479599999, "quote_volume": 179364.5532573, "trades": 1604, "taker_buy_base": 52829598.7, "taker_buy_quote": 93063.8183413 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.001779, "high": 0.001793, "low": 0.00177, "close": 0.001782, "volume": 45178663.9, "close_time": 1774483199999, "quote_volume": 80559.0196328, "trades": 754, "taker_buy_base": 19653499.8, "taker_buy_quote": 35051.2040294 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.001787, "high": 0.001821, "low": 0.001775, "close": 0.001813, "volume": 162857314.6, "close_time": 1774486799999, "quote_volume": 293639.4265086, "trades": 2771, "taker_buy_base": 84522747.5, "taker_buy_quote": 152374.281832 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.001813, "high": 0.001835, "low": 0.001812, "close": 0.001833, "volume": 55810777.2, "close_time": 1774490399999, "quote_volume": 101760.4287478, "trades": 804, "taker_buy_base": 29371268.1, "taker_buy_quote": 53622.842945 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.001843, "high": 0.00188, "low": 0.001841, "close": 0.001877, "volume": 266207169.7, "close_time": 1774493999999, "quote_volume": 495062.4271001, "trades": 4080, "taker_buy_base": 127655725.7, "taker_buy_quote": 237423.3295008 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.001878, "high": 0.001888, "low": 0.001859, "close": 0.001874, "volume": 87042559.8, "close_time": 1774497599999, "quote_volume": 163185.4793568, "trades": 1562, "taker_buy_base": 48401085.0, "taker_buy_quote": 90752.1458723 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.001842, "high": 0.001847, "low": 0.001808, "close": 0.001818, "volume": 62333609.6, "close_time": 1774501199999, "quote_volume": 113686.509727, "trades": 1358, "taker_buy_base": 29307012.8, "taker_buy_quote": 53475.0750667 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.001843, "high": 0.001861, "low": 0.001821, "close": 0.001835, "volume": 98399394.1, "close_time": 1774504799999, "quote_volume": 181599.5334188, "trades": 1832, "taker_buy_base": 48301824.5, "taker_buy_quote": 89097.8371489 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.001833, "high": 0.001856, "low": 0.001827, "close": 0.001834, "volume": 52325531.0, "close_time": 1774508399999, "quote_volume": 96296.5760662, "trades": 856, "taker_buy_base": 27585490.2, "taker_buy_quote": 50719.7412514 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.001806, "high": 0.001815, "low": 0.001767, "close": 0.001785, "volume": 168008211.2, "close_time": 1774511999999, "quote_volume": 300104.3915502, "trades": 3156, "taker_buy_base": 72182427.6, "taker_buy_quote": 128946.7470517 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.001787, "high": 0.001788, "low": 0.001768, "close": 0.001779, "volume": 46133087.5, "close_time": 1774515599999, "quote_volume": 81982.3675408, "trades": 907, "taker_buy_base": 24555732.2, "taker_buy_quote": 43629.4609078 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.001764, "high": 0.001789, "low": 0.001745, "close": 0.001748, "volume": 70787735.6, "close_time": 1774519199999, "quote_volume": 124904.5216526, "trades": 1664, "taker_buy_base": 25213629.9, "taker_buy_quote": 44533.5647322 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.001747, "high": 0.001759, "low": 0.001732, "close": 0.00174, "volume": 39544338.0, "close_time": 1774522799999, "quote_volume": 69075.1859447, "trades": 828, "taker_buy_base": 21510850.6, "taker_buy_quote": 37565.4477299 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.001746, "high": 0.00178, "low": 0.001745, "close": 0.001776, "volume": 68209754.3, "close_time": 1774526399999, "quote_volume": 120275.2035623, "trades": 1504, "taker_buy_base": 35055736.7, "taker_buy_quote": 61899.4952193 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.001776, "high": 0.00182, "low": 0.001768, "close": 0.001768, "volume": 159083713.5, "close_time": 1774529999999, "quote_volume": 285959.1708352, "trades": 3511, "taker_buy_base": 74797961.6, "taker_buy_quote": 134226.0585181 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.001773, "high": 0.001777, "low": 0.001732, "close": 0.001736, "volume": 98662213.9, "close_time": 1774533599999, "quote_volume": 172567.0110263, "trades": 1552, "taker_buy_base": 58879193.0, "taker_buy_quote": 102918.8668378 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.001735, "high": 0.001737, "low": 0.001707, "close": 0.001724, "volume": 87038673.6, "close_time": 1774537199999, "quote_volume": 149884.0693533, "trades": 1732, "taker_buy_base": 31878572.8, "taker_buy_quote": 54910.4010309 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.001723, "high": 0.001731, "low": 0.001716, "close": 0.001726, "volume": 23193904.7, "close_time": 1774540799999, "quote_volume": 39987.7134681, "trades": 584, "taker_buy_base": 10698040.6, "taker_buy_quote": 18439.4454677 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.001726, "high": 0.001736, "low": 0.001699, "close": 0.001712, "volume": 71381443.4, "close_time": 1774544399999, "quote_volume": 122598.0712633, "trades": 1068, "taker_buy_base": 24438712.5, "taker_buy_quote": 42054.6371446 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.001708, "high": 0.001716, "low": 0.001694, "close": 0.0017, "volume": 27837263.1, "close_time": 1774547999999, "quote_volume": 47366.7425837, "trades": 495, "taker_buy_base": 11965850.3, "taker_buy_quote": 20357.6860563 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.001702, "high": 0.001703, "low": 0.001687, "close": 0.001701, "volume": 28438706.1, "close_time": 1774551599999, "quote_volume": 48248.1446889, "trades": 554, "taker_buy_base": 14590313.7, "taker_buy_quote": 24760.377197 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.001702, "high": 0.001702, "low": 0.001702, "close": 0.001702, "volume": 65250.0, "close_time": 1774555199999, "quote_volume": 111.0555, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.00172, "high": 0.001766, "low": 0.00171, "close": 0.001758, "volume": 53559374.0, "close_time": 1774558799999, "quote_volume": 93304.7058009, "trades": 1089, "taker_buy_base": 28393776.7, "taker_buy_quote": 49400.8597033 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.001759, "high": 0.00176, "low": 0.001755, "close": 0.001755, "volume": 6077589.0, "close_time": 1774562399999, "quote_volume": 10682.9857495, "trades": 136, "taker_buy_base": 1340301.4, "taker_buy_quote": 2355.9366443 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.001756, "high": 0.001756, "low": 0.001736, "close": 0.001746, "volume": 21825907.5, "close_time": 1774565999999, "quote_volume": 38150.8212732, "trades": 424, "taker_buy_base": 10092851.8, "taker_buy_quote": 17637.1524371 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.001746, "high": 0.001748, "low": 0.001739, "close": 0.001744, "volume": 4688192.1, "close_time": 1774569599999, "quote_volume": 8168.1010819, "trades": 141, "taker_buy_base": 3351553.1, "taker_buy_quote": 5838.4405008 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.001764, "high": 0.00179, "low": 0.001763, "close": 0.001778, "volume": 70687635.0, "close_time": 1774573199999, "quote_volume": 125630.1824061, "trades": 1585, "taker_buy_base": 31253445.6, "taker_buy_quote": 55557.8107458 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.001777, "high": 0.001782, "low": 0.001756, "close": 0.001756, "volume": 11995994.4, "close_time": 1774576799999, "quote_volume": 21207.5301984, "trades": 327, "taker_buy_base": 5852997.9, "taker_buy_quote": 10344.9143385 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.001771, "high": 0.001828, "low": 0.00177, "close": 0.001817, "volume": 49039214.0, "close_time": 1774580399999, "quote_volume": 88427.8124879, "trades": 1220, "taker_buy_base": 24191633.5, "taker_buy_quote": 43652.5821858 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.001817, "high": 0.001828, "low": 0.001807, "close": 0.001807, "volume": 20572279.6, "close_time": 1774583999999, "quote_volume": 37444.8752143, "trades": 649, "taker_buy_base": 10974418.0, "taker_buy_quote": 19981.3944057 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.001789, "high": 0.001791, "low": 0.001756, "close": 0.001778, "volume": 34204869.5, "close_time": 1774587599999, "quote_volume": 60654.8668355, "trades": 927, "taker_buy_base": 16869571.1, "taker_buy_quote": 29935.5397567 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.001778, "high": 0.001787, "low": 0.001771, "close": 0.001774, "volume": 14851154.8, "close_time": 1774591199999, "quote_volume": 26403.8078177, "trades": 429, "taker_buy_base": 7135826.7, "taker_buy_quote": 12686.1478105 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.001745, "high": 0.001747, "low": 0.001734, "close": 0.001741, "volume": 15335448.0, "close_time": 1774594799999, "quote_volume": 26679.019878, "trades": 416, "taker_buy_base": 7522541.1, "taker_buy_quote": 13080.2136191 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.001718, "high": 0.001733, "low": 0.001714, "close": 0.001727, "volume": 10814412.0, "close_time": 1774598399999, "quote_volume": 18650.0292965, "trades": 308, "taker_buy_base": 5988065.8, "taker_buy_quote": 10324.4227707 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.001734, "high": 0.00174, "low": 0.001718, "close": 0.00172, "volume": 12029411.3, "close_time": 1774601999999, "quote_volume": 20805.0142118, "trades": 343, "taker_buy_base": 5272177.4, "taker_buy_quote": 9117.6805232 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.001745, "high": 0.001746, "low": 0.001723, "close": 0.001725, "volume": 16613156.9, "close_time": 1774605599999, "quote_volume": 28784.0177487, "trades": 618, "taker_buy_base": 8520729.7, "taker_buy_quote": 14754.9303722 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.001722, "high": 0.001734, "low": 0.001701, "close": 0.001712, "volume": 39320066.0, "close_time": 1774609199999, "quote_volume": 67422.3125319, "trades": 1025, "taker_buy_base": 16665184.1, "taker_buy_quote": 28545.158892 } ] }, "4h": { "count": 2199, "start_date": "2025-03-26T00:00:00", "end_date": "2026-03-27T08:00:00", "klines": [ { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.007783, "high": 0.008093, "low": 0.007734, "close": 0.007957, "volume": 439904142.5, "close_time": 1742961599999, "quote_volume": 3480510.3962912, "trades": 47740, "taker_buy_base": 207864695.5, "taker_buy_quote": 1643303.5783656 }, { "timestamp": 1742961600000, "datetime": "2025-03-26T04:00:00", "open": 0.007956, "high": 0.00819, "low": 0.007895, "close": 0.008144, "volume": 402693872.8, "close_time": 1742975999999, "quote_volume": 3236441.327288, "trades": 43253, "taker_buy_base": 194160913.7, "taker_buy_quote": 1561576.3866575 }, { "timestamp": 1742976000000, "datetime": "2025-03-26T08:00:00", "open": 0.008145, "high": 0.008234, "low": 0.007908, "close": 0.007977, "volume": 310261201.6, "close_time": 1742990399999, "quote_volume": 2496824.371781, "trades": 19522, "taker_buy_base": 126844670.4, "taker_buy_quote": 1020646.3365677 }, { "timestamp": 1742990400000, "datetime": "2025-03-26T12:00:00", "open": 0.00798, "high": 0.008035, "low": 0.007733, "close": 0.007871, "volume": 336645327.8, "close_time": 1743004799999, "quote_volume": 2649511.9371453, "trades": 23405, "taker_buy_base": 155407708.3, "taker_buy_quote": 1223256.6394526 }, { "timestamp": 1743004800000, "datetime": "2025-03-26T16:00:00", "open": 0.007867, "high": 0.008089, "low": 0.007435, "close": 0.007666, "volume": 388506370.9, "close_time": 1743019199999, "quote_volume": 2985520.5531879, "trades": 26600, "taker_buy_base": 161102008.6, "taker_buy_quote": 1238952.0923884 }, { "timestamp": 1743019200000, "datetime": "2025-03-26T20:00:00", "open": 0.007663, "high": 0.007742, "low": 0.007485, "close": 0.007578, "volume": 150634064.9, "close_time": 1743033599999, "quote_volume": 1144823.1084056, "trades": 9576, "taker_buy_base": 78855425.6, "taker_buy_quote": 599456.9195866 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.007579, "high": 0.007958, "low": 0.007549, "close": 0.007886, "volume": 132806819.9, "close_time": 1743047999999, "quote_volume": 1031355.2801464, "trades": 8574, "taker_buy_base": 66920591.2, "taker_buy_quote": 519136.864379 }, { "timestamp": 1743048000000, "datetime": "2025-03-27T04:00:00", "open": 0.007889, "high": 0.00806, "low": 0.00776, "close": 0.007964, "volume": 183555736.8, "close_time": 1743062399999, "quote_volume": 1446876.5218463, "trades": 9083, "taker_buy_base": 107592133.5, "taker_buy_quote": 847854.1457715 }, { "timestamp": 1743062400000, "datetime": "2025-03-27T08:00:00", "open": 0.007955, "high": 0.008195, "low": 0.007916, "close": 0.007933, "volume": 280748857.7, "close_time": 1743076799999, "quote_volume": 2259526.6819247, "trades": 16777, "taker_buy_base": 145765815.7, "taker_buy_quote": 1173107.8751099 }, { "timestamp": 1743076800000, "datetime": "2025-03-27T12:00:00", "open": 0.007932, "high": 0.008195, "low": 0.007677, "close": 0.008014, "volume": 535373878.7, "close_time": 1743091199999, "quote_volume": 4272160.2041262, "trades": 30975, "taker_buy_base": 261928917.3, "taker_buy_quote": 2090702.4285703 }, { "timestamp": 1743091200000, "datetime": "2025-03-27T16:00:00", "open": 0.008009, "high": 0.008167, "low": 0.007773, "close": 0.007773, "volume": 272279351.7, "close_time": 1743105599999, "quote_volume": 2158575.9022038, "trades": 13766, "taker_buy_base": 135999315.5, "taker_buy_quote": 1079093.1607057 }, { "timestamp": 1743105600000, "datetime": "2025-03-27T20:00:00", "open": 0.007777, "high": 0.007864, "low": 0.007659, "close": 0.007688, "volume": 163706429.2, "close_time": 1743119999999, "quote_volume": 1268217.9797541, "trades": 10366, "taker_buy_base": 76252729.6, "taker_buy_quote": 590862.3146604 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.007689, "high": 0.007798, "low": 0.007515, "close": 0.007566, "volume": 166651902.6, "close_time": 1743134399999, "quote_volume": 1276716.505259, "trades": 11695, "taker_buy_base": 91718302.5, "taker_buy_quote": 702926.7127773 }, { "timestamp": 1743134400000, "datetime": "2025-03-28T04:00:00", "open": 0.007566, "high": 0.007588, "low": 0.007079, "close": 0.007089, "volume": 389659118.2, "close_time": 1743148799999, "quote_volume": 2846003.9599184, "trades": 25213, "taker_buy_base": 168684487.7, "taker_buy_quote": 1232047.2494033 }, { "timestamp": 1743148800000, "datetime": "2025-03-28T08:00:00", "open": 0.007088, "high": 0.007208, "low": 0.007023, "close": 0.007079, "volume": 200846337.0, "close_time": 1743163199999, "quote_volume": 1426665.8389774, "trades": 16355, "taker_buy_base": 94306895.7, "taker_buy_quote": 670129.8208129 }, { "timestamp": 1743163200000, "datetime": "2025-03-28T12:00:00", "open": 0.007073, "high": 0.007179, "low": 0.006836, "close": 0.006845, "volume": 304827727.4, "close_time": 1743177599999, "quote_volume": 2132136.0134385, "trades": 20584, "taker_buy_base": 142477762.8, "taker_buy_quote": 998047.7164578 }, { "timestamp": 1743177600000, "datetime": "2025-03-28T16:00:00", "open": 0.006845, "high": 0.006996, "low": 0.006731, "close": 0.006919, "volume": 191748139.2, "close_time": 1743191999999, "quote_volume": 1316413.0714419, "trades": 11352, "taker_buy_base": 108908196.1, "taker_buy_quote": 748012.0675442 }, { "timestamp": 1743192000000, "datetime": "2025-03-28T20:00:00", "open": 0.006916, "high": 0.007114, "low": 0.006825, "close": 0.007019, "volume": 136307368.6, "close_time": 1743206399999, "quote_volume": 950801.0381189, "trades": 8987, "taker_buy_base": 72311080.4, "taker_buy_quote": 504875.6951638 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.007018, "high": 0.007132, "low": 0.006782, "close": 0.006957, "volume": 140670443.0, "close_time": 1743220799999, "quote_volume": 978799.4249103, "trades": 9595, "taker_buy_base": 65403879.4, "taker_buy_quote": 456274.8669612 }, { "timestamp": 1743220800000, "datetime": "2025-03-29T04:00:00", "open": 0.006948, "high": 0.006972, "low": 0.006657, "close": 0.0067, "volume": 99223801.6, "close_time": 1743235199999, "quote_volume": 673476.1464193, "trades": 8422, "taker_buy_base": 42964687.0, "taker_buy_quote": 291908.2296942 }, { "timestamp": 1743235200000, "datetime": "2025-03-29T08:00:00", "open": 0.006707, "high": 0.006781, "low": 0.006398, "close": 0.006467, "volume": 292395209.0, "close_time": 1743249599999, "quote_volume": 1928974.3598861, "trades": 16941, "taker_buy_base": 123636180.6, "taker_buy_quote": 815034.8227817 }, { "timestamp": 1743249600000, "datetime": "2025-03-29T12:00:00", "open": 0.006471, "high": 0.006621, "low": 0.006448, "close": 0.006467, "volume": 128711761.9, "close_time": 1743263999999, "quote_volume": 839032.7175871, "trades": 6335, "taker_buy_base": 65789520.9, "taker_buy_quote": 428877.8294412 }, { "timestamp": 1743264000000, "datetime": "2025-03-29T16:00:00", "open": 0.00647, "high": 0.006497, "low": 0.006268, "close": 0.006419, "volume": 137088805.1, "close_time": 1743278399999, "quote_volume": 873427.4026893, "trades": 8509, "taker_buy_base": 70186509.5, "taker_buy_quote": 447337.0530263 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 0.00642, "high": 0.006421, "low": 0.006278, "close": 0.006376, "volume": 75758302.1, "close_time": 1743292799999, "quote_volume": 479984.4354342, "trades": 5557, "taker_buy_base": 37769099.3, "taker_buy_quote": 239135.3156746 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.006377, "high": 0.006602, "low": 0.006309, "close": 0.006467, "volume": 121899348.1, "close_time": 1743307199999, "quote_volume": 788974.6057259, "trades": 9942, "taker_buy_base": 65682654.0, "taker_buy_quote": 425303.6682077 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 0.006466, "high": 0.006544, "low": 0.006425, "close": 0.006485, "volume": 64200304.1, "close_time": 1743321599999, "quote_volume": 416486.8653194, "trades": 5470, "taker_buy_base": 40817493.0, "taker_buy_quote": 264881.9899447 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 0.006488, "high": 0.006689, "low": 0.006488, "close": 0.006543, "volume": 114004772.9, "close_time": 1743335999999, "quote_volume": 752401.1403014, "trades": 7500, "taker_buy_base": 72036274.7, "taker_buy_quote": 475944.2379493 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 0.006544, "high": 0.006596, "low": 0.006371, "close": 0.006456, "volume": 110896616.1, "close_time": 1743350399999, "quote_volume": 718041.2952791, "trades": 5875, "taker_buy_base": 51531537.6, "taker_buy_quote": 333819.282025 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 0.00646, "high": 0.006589, "low": 0.006328, "close": 0.006485, "volume": 83198964.1, "close_time": 1743364799999, "quote_volume": 537128.5752547, "trades": 5242, "taker_buy_base": 36307826.1, "taker_buy_quote": 234530.4008305 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 0.006486, "high": 0.006523, "low": 0.006286, "close": 0.006405, "volume": 78451326.1, "close_time": 1743379199999, "quote_volume": 502213.6998682, "trades": 4723, "taker_buy_base": 36120231.6, "taker_buy_quote": 231329.731241 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.00641, "high": 0.006525, "low": 0.00625, "close": 0.006362, "volume": 65469359.6, "close_time": 1743393599999, "quote_volume": 418501.1442557, "trades": 4955, "taker_buy_base": 32150249.0, "taker_buy_quote": 205548.201161 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 0.006367, "high": 0.006668, "low": 0.006197, "close": 0.006255, "volume": 147543734.3, "close_time": 1743407999999, "quote_volume": 950216.5594553, "trades": 10638, "taker_buy_base": 80421505.1, "taker_buy_quote": 518180.3160285 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 0.006253, "high": 0.006328, "low": 0.005991, "close": 0.006185, "volume": 218306590.2, "close_time": 1743422399999, "quote_volume": 1337600.2553346, "trades": 11955, "taker_buy_base": 100272367.5, "taker_buy_quote": 616060.6939334 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 0.006186, "high": 0.006421, "low": 0.006145, "close": 0.006329, "volume": 105161701.5, "close_time": 1743436799999, "quote_volume": 662458.4634168, "trades": 9700, "taker_buy_base": 55519471.3, "taker_buy_quote": 350022.0690289 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 0.006338, "high": 0.006365, "low": 0.006203, "close": 0.006243, "volume": 64450971.1, "close_time": 1743451199999, "quote_volume": 406126.7835592, "trades": 7859, "taker_buy_base": 33100652.4, "taker_buy_quote": 208539.6741998 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 0.006244, "high": 0.006364, "low": 0.006195, "close": 0.006285, "volume": 78460079.5, "close_time": 1743465599999, "quote_volume": 491220.1921714, "trades": 5025, "taker_buy_base": 39799185.0, "taker_buy_quote": 249171.8844938 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.006286, "high": 0.006396, "low": 0.006218, "close": 0.006345, "volume": 73789048.5, "close_time": 1743479999999, "quote_volume": 465088.0770419, "trades": 5215, "taker_buy_base": 39202469.5, "taker_buy_quote": 247220.0383444 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 0.006348, "high": 0.006699, "low": 0.006339, "close": 0.006603, "volume": 127075329.4, "close_time": 1743494399999, "quote_volume": 831718.3642661, "trades": 10489, "taker_buy_base": 80621237.5, "taker_buy_quote": 526838.8005462 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 0.0066, "high": 0.006873, "low": 0.006475, "close": 0.006536, "volume": 279015273.5, "close_time": 1743508799999, "quote_volume": 1864974.5968174, "trades": 21487, "taker_buy_base": 136507365.5, "taker_buy_quote": 913085.4143396 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 0.006538, "high": 0.006761, "low": 0.006372, "close": 0.006712, "volume": 214013602.3, "close_time": 1743523199999, "quote_volume": 1399552.146479, "trades": 14568, "taker_buy_base": 106087713.0, "taker_buy_quote": 694333.7669992 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 0.006712, "high": 0.006762, "low": 0.006456, "close": 0.006485, "volume": 86858762.4, "close_time": 1743537599999, "quote_volume": 571204.6371851, "trades": 5087, "taker_buy_base": 45610365.6, "taker_buy_quote": 299892.3272205 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 0.006471, "high": 0.00658, "low": 0.006415, "close": 0.006515, "volume": 53231162.4, "close_time": 1743551999999, "quote_volume": 346372.1212672, "trades": 4340, "taker_buy_base": 27844858.5, "taker_buy_quote": 181019.2549163 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.006508, "high": 0.00655, "low": 0.006239, "close": 0.006321, "volume": 100019066.6, "close_time": 1743566399999, "quote_volume": 636361.229485, "trades": 6911, "taker_buy_base": 45709829.2, "taker_buy_quote": 291492.4700534 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 0.006315, "high": 0.006373, "low": 0.006103, "close": 0.006175, "volume": 115319073.4, "close_time": 1743580799999, "quote_volume": 714211.2965628, "trades": 6946, "taker_buy_base": 55103062.1, "taker_buy_quote": 341139.968557 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 0.006177, "high": 0.006352, "low": 0.006134, "close": 0.006202, "volume": 156970446.9, "close_time": 1743595199999, "quote_volume": 981887.168952, "trades": 10529, "taker_buy_base": 73607996.0, "taker_buy_quote": 460284.102601 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 0.0062, "high": 0.006533, "low": 0.006112, "close": 0.00643, "volume": 182340133.3, "close_time": 1743609599999, "quote_volume": 1149447.7970172, "trades": 12394, "taker_buy_base": 90750497.3, "taker_buy_quote": 571559.5787312 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 0.006432, "high": 0.006481, "low": 0.006203, "close": 0.006333, "volume": 101817652.1, "close_time": 1743623999999, "quote_volume": 642682.3759543, "trades": 8057, "taker_buy_base": 51669605.2, "taker_buy_quote": 326622.0943409 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 0.006332, "high": 0.007188, "low": 0.005832, "close": 0.005942, "volume": 720069714.8, "close_time": 1743638399999, "quote_volume": 4526316.6742624, "trades": 42364, "taker_buy_base": 365229111.2, "taker_buy_quote": 2300602.5677129 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.00594, "high": 0.006332, "low": 0.005919, "close": 0.006251, "volume": 197249780.0, "close_time": 1743652799999, "quote_volume": 1219235.4198395, "trades": 12219, "taker_buy_base": 101156311.0, "taker_buy_quote": 625728.0148207 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 0.006254, "high": 0.006354, "low": 0.006106, "close": 0.006201, "volume": 126652974.7, "close_time": 1743667199999, "quote_volume": 788612.6318036, "trades": 9359, "taker_buy_base": 51651397.7, "taker_buy_quote": 321690.7710556 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 0.006202, "high": 0.006535, "low": 0.006197, "close": 0.006442, "volume": 297944163.2, "close_time": 1743681599999, "quote_volume": 1898880.31169, "trades": 19232, "taker_buy_base": 149356755.3, "taker_buy_quote": 951400.3374016 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 0.006443, "high": 0.006584, "low": 0.006242, "close": 0.006467, "volume": 365290764.8, "close_time": 1743695999999, "quote_volume": 2351770.0331186, "trades": 21251, "taker_buy_base": 179884820.2, "taker_buy_quote": 1159148.3995875 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 0.006465, "high": 0.006516, "low": 0.00623, "close": 0.006365, "volume": 163509613.6, "close_time": 1743710399999, "quote_volume": 1037642.1402473, "trades": 8202, "taker_buy_base": 74057557.2, "taker_buy_quote": 469904.3342096 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 0.006366, "high": 0.006749, "low": 0.006361, "close": 0.006668, "volume": 250802267.4, "close_time": 1743724799999, "quote_volume": 1649494.3014189, "trades": 12626, "taker_buy_base": 123746347.9, "taker_buy_quote": 814072.8414221 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.006671, "high": 0.00691, "low": 0.006556, "close": 0.006636, "volume": 345219386.4, "close_time": 1743739199999, "quote_volume": 2336863.6190019, "trades": 17340, "taker_buy_base": 152190821.1, "taker_buy_quote": 1030620.0736679 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 0.006638, "high": 0.006785, "low": 0.006452, "close": 0.006729, "volume": 140263938.7, "close_time": 1743753599999, "quote_volume": 925383.5514185, "trades": 9516, "taker_buy_base": 57202723.1, "taker_buy_quote": 377971.3719638 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 0.00673, "high": 0.006872, "low": 0.006503, "close": 0.006658, "volume": 190466062.1, "close_time": 1743767999999, "quote_volume": 1279276.8359034, "trades": 12088, "taker_buy_base": 80624203.4, "taker_buy_quote": 541984.2040181 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 0.006656, "high": 0.007099, "low": 0.006568, "close": 0.0069, "volume": 401870147.2, "close_time": 1743782399999, "quote_volume": 2740366.4358129, "trades": 28471, "taker_buy_base": 200650575.2, "taker_buy_quote": 1370144.1132468 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 0.006903, "high": 0.007154, "low": 0.006764, "close": 0.007088, "volume": 257806377.9, "close_time": 1743796799999, "quote_volume": 1808528.0299661, "trades": 18410, "taker_buy_base": 131501170.3, "taker_buy_quote": 923293.3779506 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 0.007086, "high": 0.007377, "low": 0.00699, "close": 0.007119, "volume": 293453489.4, "close_time": 1743811199999, "quote_volume": 2115375.4282466, "trades": 18427, "taker_buy_base": 148934220.1, "taker_buy_quote": 1074070.137098 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.00712, "high": 0.007501, "low": 0.007055, "close": 0.007418, "volume": 209111362.2, "close_time": 1743825599999, "quote_volume": 1542068.0283374, "trades": 14185, "taker_buy_base": 97832202.7, "taker_buy_quote": 721529.2958947 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 0.007414, "high": 0.00775, "low": 0.007385, "close": 0.007652, "volume": 518871007.0, "close_time": 1743839999999, "quote_volume": 3923590.8392442, "trades": 40585, "taker_buy_base": 255517507.8, "taker_buy_quote": 1932352.8874449 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 0.007649, "high": 0.00771, "low": 0.007461, "close": 0.007522, "volume": 276417058.8, "close_time": 1743854399999, "quote_volume": 2102093.1389634, "trades": 16986, "taker_buy_base": 122938706.0, "taker_buy_quote": 935322.3326568 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 0.007524, "high": 0.007574, "low": 0.007232, "close": 0.007266, "volume": 249427688.3, "close_time": 1743868799999, "quote_volume": 1847460.5253416, "trades": 23129, "taker_buy_base": 98800867.1, "taker_buy_quote": 732704.1864754 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 0.007264, "high": 0.00752, "low": 0.007234, "close": 0.007292, "volume": 250305050.7, "close_time": 1743883199999, "quote_volume": 1837795.1148659, "trades": 22230, "taker_buy_base": 142861697.7, "taker_buy_quote": 1050282.7965732 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 0.00729, "high": 0.007445, "low": 0.007211, "close": 0.007394, "volume": 119439878.6, "close_time": 1743897599999, "quote_volume": 875501.072491, "trades": 12175, "taker_buy_base": 57451923.6, "taker_buy_quote": 421514.6889785 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.007394, "high": 0.007405, "low": 0.007196, "close": 0.007217, "volume": 81807888.9, "close_time": 1743911999999, "quote_volume": 595881.5880764, "trades": 8218, "taker_buy_base": 29351986.0, "taker_buy_quote": 214092.4547289 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 0.007215, "high": 0.007337, "low": 0.007096, "close": 0.007165, "volume": 118944890.2, "close_time": 1743926399999, "quote_volume": 855511.1232942, "trades": 10957, "taker_buy_base": 47432725.9, "taker_buy_quote": 341709.818646 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 0.007169, "high": 0.007219, "low": 0.00699, "close": 0.00705, "volume": 156268329.8, "close_time": 1743940799999, "quote_volume": 1110569.7509077, "trades": 13077, "taker_buy_base": 59983871.0, "taker_buy_quote": 426487.9362434 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 0.007047, "high": 0.007051, "low": 0.006737, "close": 0.006911, "volume": 167098363.8, "close_time": 1743955199999, "quote_volume": 1147893.8807101, "trades": 14136, "taker_buy_base": 78748637.0, "taker_buy_quote": 541130.6357911 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 0.006908, "high": 0.006947, "low": 0.006413, "close": 0.006504, "volume": 272697830.9, "close_time": 1743969599999, "quote_volume": 1816429.979699, "trades": 22222, "taker_buy_base": 113110804.0, "taker_buy_quote": 753233.9484862 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 0.0065, "high": 0.006512, "low": 0.006221, "close": 0.006337, "volume": 259184786.3, "close_time": 1743983999999, "quote_volume": 1642150.4909321, "trades": 20727, "taker_buy_base": 133446367.7, "taker_buy_quote": 845278.5028916 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.006338, "high": 0.006619, "low": 0.006174, "close": 0.006317, "volume": 213156681.7, "close_time": 1743998399999, "quote_volume": 1362073.6642966, "trades": 14087, "taker_buy_base": 113821406.7, "taker_buy_quote": 727644.9197863 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 0.006311, "high": 0.006454, "low": 0.005714, "close": 0.005817, "volume": 456788950.0, "close_time": 1744012799999, "quote_volume": 2748720.7824368, "trades": 30574, "taker_buy_base": 174744309.6, "taker_buy_quote": 1049723.3078537 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 0.005815, "high": 0.006359, "low": 0.005797, "close": 0.006123, "volume": 245529848.9, "close_time": 1744027199999, "quote_volume": 1507258.731351, "trades": 17478, "taker_buy_base": 135136048.4, "taker_buy_quote": 828783.5482556 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 0.006123, "high": 0.007056, "low": 0.006056, "close": 0.006632, "volume": 677852686.7, "close_time": 1744041599999, "quote_volume": 4502928.374515, "trades": 47985, "taker_buy_base": 357999699.6, "taker_buy_quote": 2382082.8889801 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 0.006625, "high": 0.006774, "low": 0.006458, "close": 0.006627, "volume": 211445875.7, "close_time": 1744055999999, "quote_volume": 1401013.6502226, "trades": 15335, "taker_buy_base": 103695168.6, "taker_buy_quote": 687079.9378519 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 0.00663, "high": 0.006857, "low": 0.006563, "close": 0.006626, "volume": 216617225.5, "close_time": 1744070399999, "quote_volume": 1459461.9481279, "trades": 13578, "taker_buy_base": 102080813.2, "taker_buy_quote": 688430.6281463 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.006628, "high": 0.006841, "low": 0.006529, "close": 0.006627, "volume": 105637737.0, "close_time": 1744084799999, "quote_volume": 704034.9311649, "trades": 9081, "taker_buy_base": 57614007.8, "taker_buy_quote": 383554.9695922 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 0.006627, "high": 0.006694, "low": 0.006426, "close": 0.006529, "volume": 129838046.7, "close_time": 1744099199999, "quote_volume": 849495.6213513, "trades": 12837, "taker_buy_base": 67043123.8, "taker_buy_quote": 438843.54642 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 0.006528, "high": 0.006655, "low": 0.006381, "close": 0.006634, "volume": 108137904.0, "close_time": 1744113599999, "quote_volume": 700886.9239657, "trades": 12883, "taker_buy_base": 54710156.3, "taker_buy_quote": 355131.4568858 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 0.006635, "high": 0.00669, "low": 0.006394, "close": 0.006464, "volume": 189093300.3, "close_time": 1744127999999, "quote_volume": 1240328.3954862, "trades": 24858, "taker_buy_base": 94969722.2, "taker_buy_quote": 622827.6992939 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 0.006463, "high": 0.006471, "low": 0.00612, "close": 0.006173, "volume": 230283949.7, "close_time": 1744142399999, "quote_volume": 1441572.7171212, "trades": 28512, "taker_buy_base": 110242888.1, "taker_buy_quote": 690303.4388734 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 0.006173, "high": 0.006244, "low": 0.006082, "close": 0.006155, "volume": 105126393.7, "close_time": 1744156799999, "quote_volume": 646540.4598462, "trades": 11667, "taker_buy_base": 48921667.8, "taker_buy_quote": 300940.5676894 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.006156, "high": 0.006338, "low": 0.005913, "close": 0.006185, "volume": 189778106.0, "close_time": 1744171199999, "quote_volume": 1167496.613068, "trades": 24957, "taker_buy_base": 85486483.6, "taker_buy_quote": 526788.3962109 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 0.006184, "high": 0.00662, "low": 0.006167, "close": 0.006523, "volume": 227130070.9, "close_time": 1744185599999, "quote_volume": 1450545.2815613, "trades": 23675, "taker_buy_base": 125156656.9, "taker_buy_quote": 798753.669203 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 0.006522, "high": 0.006608, "low": 0.006257, "close": 0.006337, "volume": 217215039.8, "close_time": 1744199999999, "quote_volume": 1400469.2983287, "trades": 24155, "taker_buy_base": 96534703.6, "taker_buy_quote": 623937.3988662 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 0.006337, "high": 0.006639, "low": 0.006262, "close": 0.006564, "volume": 204727582.0, "close_time": 1744214399999, "quote_volume": 1332694.0225666, "trades": 28582, "taker_buy_base": 97543374.3, "taker_buy_quote": 635225.8991099 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 0.006563, "high": 0.007409, "low": 0.006536, "close": 0.007298, "volume": 638688531.1, "close_time": 1744228799999, "quote_volume": 4514279.304159, "trades": 69542, "taker_buy_base": 333343619.6, "taker_buy_quote": 2350949.1255202 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 0.007299, "high": 0.007605, "low": 0.007298, "close": 0.007463, "volume": 275750898.0, "close_time": 1744243199999, "quote_volume": 2051175.7906865, "trades": 23928, "taker_buy_base": 152309964.2, "taker_buy_quote": 1132983.3183104 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.007462, "high": 0.007693, "low": 0.007378, "close": 0.00748, "volume": 264330637.3, "close_time": 1744257599999, "quote_volume": 1986991.9680695, "trades": 23974, "taker_buy_base": 123616972.6, "taker_buy_quote": 930244.9552867 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 0.007478, "high": 0.007623, "low": 0.007342, "close": 0.007412, "volume": 179855783.5, "close_time": 1744271999999, "quote_volume": 1345243.8888044, "trades": 24700, "taker_buy_base": 84629978.2, "taker_buy_quote": 633801.2138384 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.007413, "high": 0.007561, "low": 0.007401, "close": 0.007519, "volume": 159508804.9, "close_time": 1744286399999, "quote_volume": 1194705.29421, "trades": 20249, "taker_buy_base": 92333601.8, "taker_buy_quote": 691910.6805654 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.007518, "high": 0.007786, "low": 0.007293, "close": 0.007335, "volume": 510488583.1, "close_time": 1744300799999, "quote_volume": 3867745.4866773, "trades": 60409, "taker_buy_base": 247640425.5, "taker_buy_quote": 1880029.0609633 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.007335, "high": 0.007557, "low": 0.007274, "close": 0.007396, "volume": 265553684.1, "close_time": 1744315199999, "quote_volume": 1964551.5362156, "trades": 38422, "taker_buy_base": 117693241.7, "taker_buy_quote": 871652.7088771 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.007396, "high": 0.007476, "low": 0.007303, "close": 0.007366, "volume": 92592862.8, "close_time": 1744329599999, "quote_volume": 683981.8267712, "trades": 11738, "taker_buy_base": 43318101.0, "taker_buy_quote": 320133.3913171 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.007365, "high": 0.007528, "low": 0.007285, "close": 0.007474, "volume": 100628158.1, "close_time": 1744343999999, "quote_volume": 747213.6934684, "trades": 14709, "taker_buy_base": 51895434.7, "taker_buy_quote": 385849.4291589 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.007473, "high": 0.007746, "low": 0.007401, "close": 0.007698, "volume": 171970527.6, "close_time": 1744358399999, "quote_volume": 1303921.71248, "trades": 14803, "taker_buy_base": 95250534.0, "taker_buy_quote": 722783.0939752 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.007699, "high": 0.007827, "low": 0.007543, "close": 0.007553, "volume": 222819238.3, "close_time": 1744372799999, "quote_volume": 1711804.3763255, "trades": 21589, "taker_buy_base": 110788191.8, "taker_buy_quote": 852142.796628 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.007554, "high": 0.007668, "low": 0.007381, "close": 0.007483, "volume": 197591932.3, "close_time": 1744387199999, "quote_volume": 1484797.3426194, "trades": 21031, "taker_buy_base": 95198068.8, "taker_buy_quote": 715928.3492513 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.007482, "high": 0.007688, "low": 0.007411, "close": 0.007592, "volume": 130867138.1, "close_time": 1744401599999, "quote_volume": 993221.8824212, "trades": 15776, "taker_buy_base": 73145024.9, "taker_buy_quote": 555478.9192163 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.007591, "high": 0.007731, "low": 0.007501, "close": 0.007545, "volume": 117166662.6, "close_time": 1744415999999, "quote_volume": 892267.2052372, "trades": 8909, "taker_buy_base": 61228615.3, "taker_buy_quote": 466709.769305 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.007548, "high": 0.007598, "low": 0.007444, "close": 0.007485, "volume": 67967908.6, "close_time": 1744430399999, "quote_volume": 510729.2389721, "trades": 7419, "taker_buy_base": 32889958.0, "taker_buy_quote": 247072.7114529 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.007482, "high": 0.007661, "low": 0.007454, "close": 0.007574, "volume": 85084331.9, "close_time": 1744444799999, "quote_volume": 642898.5008526, "trades": 8266, "taker_buy_base": 44664675.2, "taker_buy_quote": 337552.5740784 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.007571, "high": 0.007695, "low": 0.007529, "close": 0.007543, "volume": 97713299.0, "close_time": 1744459199999, "quote_volume": 743052.785028, "trades": 8017, "taker_buy_base": 44205928.7, "taker_buy_quote": 336351.9586861 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.007542, "high": 0.008052, "low": 0.007519, "close": 0.007836, "volume": 260733688.0, "close_time": 1744473599999, "quote_volume": 2044988.6843515, "trades": 22998, "taker_buy_base": 143164295.5, "taker_buy_quote": 1123748.3773529 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.007835, "high": 0.007878, "low": 0.007615, "close": 0.007754, "volume": 137530567.5, "close_time": 1744487999999, "quote_volume": 1067160.545263, "trades": 15451, "taker_buy_base": 69004789.0, "taker_buy_quote": 535005.6576476 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.007756, "high": 0.007856, "low": 0.007738, "close": 0.007801, "volume": 88795210.7, "close_time": 1744502399999, "quote_volume": 692373.2407086, "trades": 8530, "taker_buy_base": 44587123.0, "taker_buy_quote": 347780.1564443 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.007801, "high": 0.007844, "low": 0.007641, "close": 0.00773, "volume": 82000791.9, "close_time": 1744516799999, "quote_volume": 634890.6624443, "trades": 9575, "taker_buy_base": 43928140.5, "taker_buy_quote": 340095.8368791 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.007729, "high": 0.007732, "low": 0.007575, "close": 0.007635, "volume": 71458614.2, "close_time": 1744531199999, "quote_volume": 546451.0916349, "trades": 6879, "taker_buy_base": 30841933.4, "taker_buy_quote": 235902.08601 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.007635, "high": 0.007911, "low": 0.007548, "close": 0.007687, "volume": 174558349.0, "close_time": 1744545599999, "quote_volume": 1350051.1874776, "trades": 13512, "taker_buy_base": 82648524.6, "taker_buy_quote": 639856.5218206 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.007686, "high": 0.007733, "low": 0.007374, "close": 0.007411, "volume": 175679183.7, "close_time": 1744559999999, "quote_volume": 1322590.8569622, "trades": 14239, "taker_buy_base": 71212319.6, "taker_buy_quote": 537363.7783392 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.00741, "high": 0.007824, "low": 0.007295, "close": 0.00739, "volume": 216707308.2, "close_time": 1744574399999, "quote_volume": 1637167.7225623, "trades": 24016, "taker_buy_base": 106009455.5, "taker_buy_quote": 801905.7632989 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.007391, "high": 0.007483, "low": 0.007108, "close": 0.007266, "volume": 188746332.7, "close_time": 1744588799999, "quote_volume": 1369531.2106394, "trades": 21869, "taker_buy_base": 77702396.7, "taker_buy_quote": 564358.341157 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.007266, "high": 0.007591, "low": 0.007242, "close": 0.007367, "volume": 145560506.5, "close_time": 1744603199999, "quote_volume": 1081453.6748679, "trades": 17831, "taker_buy_base": 74555857.6, "taker_buy_quote": 553940.9715035 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.007366, "high": 0.007451, "low": 0.007178, "close": 0.007319, "volume": 143750034.6, "close_time": 1744617599999, "quote_volume": 1047452.7273323, "trades": 12528, "taker_buy_base": 78142700.3, "taker_buy_quote": 569291.5156431 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.007319, "high": 0.007588, "low": 0.007243, "close": 0.007566, "volume": 104827521.5, "close_time": 1744631999999, "quote_volume": 778709.3797283, "trades": 11631, "taker_buy_base": 60831249.9, "taker_buy_quote": 452084.6072251 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.007567, "high": 0.007717, "low": 0.00725, "close": 0.007306, "volume": 215265261.6, "close_time": 1744646399999, "quote_volume": 1618847.2808438, "trades": 23315, "taker_buy_base": 106491960.2, "taker_buy_quote": 801141.860569 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.007306, "high": 0.007432, "low": 0.007242, "close": 0.007339, "volume": 104763691.2, "close_time": 1744660799999, "quote_volume": 767790.2939007, "trades": 13851, "taker_buy_base": 54817642.7, "taker_buy_quote": 401726.0492964 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.007341, "high": 0.007375, "low": 0.00721, "close": 0.007274, "volume": 51543992.4, "close_time": 1744675199999, "quote_volume": 375663.0280855, "trades": 6897, "taker_buy_base": 21714977.2, "taker_buy_quote": 158208.9410881 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.007275, "high": 0.007491, "low": 0.007213, "close": 0.007487, "volume": 78019420.1, "close_time": 1744689599999, "quote_volume": 572694.2250704, "trades": 11436, "taker_buy_base": 37262037.9, "taker_buy_quote": 273476.9157204 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.007487, "high": 0.007506, "low": 0.007248, "close": 0.00739, "volume": 59795501.7, "close_time": 1744703999999, "quote_volume": 441241.3480176, "trades": 8324, "taker_buy_base": 26174631.4, "taker_buy_quote": 193094.4263026 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.007391, "high": 0.007515, "low": 0.0073, "close": 0.0074, "volume": 73058250.2, "close_time": 1744718399999, "quote_volume": 540817.0630725, "trades": 5950, "taker_buy_base": 38802939.5, "taker_buy_quote": 287647.4706197 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.0074, "high": 0.007498, "low": 0.007183, "close": 0.007266, "volume": 140009589.7, "close_time": 1744732799999, "quote_volume": 1024106.2639967, "trades": 16914, "taker_buy_base": 66606795.3, "taker_buy_quote": 487712.62913 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.007266, "high": 0.007294, "low": 0.007029, "close": 0.007069, "volume": 94821832.3, "close_time": 1744747199999, "quote_volume": 676849.6841741, "trades": 9931, "taker_buy_base": 41341154.8, "taker_buy_quote": 295024.4056416 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.007074, "high": 0.007192, "low": 0.007004, "close": 0.007088, "volume": 51814927.5, "close_time": 1744761599999, "quote_volume": 368595.2370702, "trades": 5659, "taker_buy_base": 24951664.5, "taker_buy_quote": 177604.2247981 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.007087, "high": 0.00723, "low": 0.00698, "close": 0.007077, "volume": 86963444.0, "close_time": 1744775999999, "quote_volume": 619476.5164479, "trades": 8676, "taker_buy_base": 37842900.2, "taker_buy_quote": 269780.1592404 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.007075, "high": 0.007139, "low": 0.006858, "close": 0.00689, "volume": 108982140.2, "close_time": 1744790399999, "quote_volume": 761181.1835046, "trades": 8731, "taker_buy_base": 47065150.6, "taker_buy_quote": 329384.1559999 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.00689, "high": 0.006994, "low": 0.006803, "close": 0.006917, "volume": 89543166.3, "close_time": 1744804799999, "quote_volume": 616870.9094156, "trades": 9200, "taker_buy_base": 39247615.9, "taker_buy_quote": 270607.621989 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.006915, "high": 0.007082, "low": 0.006789, "close": 0.006928, "volume": 142739610.9, "close_time": 1744819199999, "quote_volume": 987532.9857981, "trades": 13746, "taker_buy_base": 75147733.2, "taker_buy_quote": 519697.6717669 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.006929, "high": 0.007019, "low": 0.006682, "close": 0.00697, "volume": 166340273.9, "close_time": 1744833599999, "quote_volume": 1139292.5783027, "trades": 19279, "taker_buy_base": 81700809.5, "taker_buy_quote": 559624.9911014 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.006969, "high": 0.007061, "low": 0.00678, "close": 0.006806, "volume": 57606107.0, "close_time": 1744847999999, "quote_volume": 398699.8828994, "trades": 6381, "taker_buy_base": 23999988.6, "taker_buy_quote": 166225.2091416 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.006807, "high": 0.006883, "low": 0.006714, "close": 0.006791, "volume": 47167284.9, "close_time": 1744862399999, "quote_volume": 320535.5325581, "trades": 5468, "taker_buy_base": 21708401.1, "taker_buy_quote": 147662.36653 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.006788, "high": 0.006977, "low": 0.00677, "close": 0.006933, "volume": 60881576.0, "close_time": 1744876799999, "quote_volume": 420622.8472908, "trades": 5298, "taker_buy_base": 28845808.5, "taker_buy_quote": 199364.3614415 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.006935, "high": 0.007022, "low": 0.006831, "close": 0.00689, "volume": 105488364.7, "close_time": 1744891199999, "quote_volume": 731395.172662, "trades": 8282, "taker_buy_base": 67549772.2, "taker_buy_quote": 468460.4717002 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.006892, "high": 0.006948, "low": 0.006703, "close": 0.006887, "volume": 90037229.3, "close_time": 1744905599999, "quote_volume": 617699.2658206, "trades": 8317, "taker_buy_base": 41807050.4, "taker_buy_quote": 286732.0835671 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.006888, "high": 0.007222, "low": 0.006841, "close": 0.007042, "volume": 160571577.0, "close_time": 1744919999999, "quote_volume": 1133241.3891346, "trades": 12573, "taker_buy_base": 78537339.8, "taker_buy_quote": 554964.0193131 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.007041, "high": 0.007162, "low": 0.006995, "close": 0.007077, "volume": 55340189.3, "close_time": 1744934399999, "quote_volume": 392286.6033545, "trades": 5317, "taker_buy_base": 27402523.4, "taker_buy_quote": 194265.2451547 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.007078, "high": 0.007241, "low": 0.006978, "close": 0.007214, "volume": 70290391.6, "close_time": 1744948799999, "quote_volume": 500528.3359792, "trades": 6664, "taker_buy_base": 33861942.2, "taker_buy_quote": 241635.3594132 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.007213, "high": 0.00751, "low": 0.007167, "close": 0.007471, "volume": 165989489.2, "close_time": 1744963199999, "quote_volume": 1221860.2051345, "trades": 12106, "taker_buy_base": 86893272.4, "taker_buy_quote": 640342.3728479 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.007473, "high": 0.007536, "low": 0.007262, "close": 0.007398, "volume": 163327230.8, "close_time": 1744977599999, "quote_volume": 1209776.9966012, "trades": 11086, "taker_buy_base": 81738791.2, "taker_buy_quote": 606370.5133054 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.007397, "high": 0.007493, "low": 0.007264, "close": 0.007287, "volume": 105314829.5, "close_time": 1744991999999, "quote_volume": 776437.0700449, "trades": 8958, "taker_buy_base": 52564299.3, "taker_buy_quote": 387811.0648886 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.007287, "high": 0.007459, "low": 0.007266, "close": 0.007359, "volume": 85604944.6, "close_time": 1745006399999, "quote_volume": 632730.9671968, "trades": 8757, "taker_buy_base": 36699766.7, "taker_buy_quote": 270960.6450416 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.007359, "high": 0.007496, "low": 0.007228, "close": 0.007304, "volume": 119791851.2, "close_time": 1745020799999, "quote_volume": 880599.3661139, "trades": 9532, "taker_buy_base": 55074752.6, "taker_buy_quote": 405358.118603 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.007305, "high": 0.007396, "low": 0.00726, "close": 0.007375, "volume": 51105986.0, "close_time": 1745035199999, "quote_volume": 374526.6772817, "trades": 5806, "taker_buy_base": 21625227.2, "taker_buy_quote": 158409.6700195 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.007374, "high": 0.007427, "low": 0.007258, "close": 0.007319, "volume": 90020482.4, "close_time": 1745049599999, "quote_volume": 661566.8865408, "trades": 6539, "taker_buy_base": 45571306.3, "taker_buy_quote": 335035.1929049 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.007317, "high": 0.007337, "low": 0.007197, "close": 0.007246, "volume": 72481213.8, "close_time": 1745063999999, "quote_volume": 525846.4049901, "trades": 5112, "taker_buy_base": 31935125.7, "taker_buy_quote": 231750.2074313 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.00725, "high": 0.007296, "low": 0.007185, "close": 0.00723, "volume": 54132826.2, "close_time": 1745078399999, "quote_volume": 391919.4092848, "trades": 4473, "taker_buy_base": 24456330.2, "taker_buy_quote": 177090.5127042 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.007229, "high": 0.00743, "low": 0.00721, "close": 0.007351, "volume": 84307526.4, "close_time": 1745092799999, "quote_volume": 617814.5205883, "trades": 8338, "taker_buy_base": 41036108.6, "taker_buy_quote": 300797.3520702 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.007354, "high": 0.007431, "low": 0.007326, "close": 0.007362, "volume": 42794521.8, "close_time": 1745107199999, "quote_volume": 316171.3154067, "trades": 3993, "taker_buy_base": 22245191.0, "taker_buy_quote": 164324.4110939 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.007363, "high": 0.007415, "low": 0.007306, "close": 0.007363, "volume": 49814074.5, "close_time": 1745121599999, "quote_volume": 366963.5994203, "trades": 4305, "taker_buy_base": 25175506.2, "taker_buy_quote": 185515.0054298 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.007366, "high": 0.007527, "low": 0.007317, "close": 0.00735, "volume": 74355486.5, "close_time": 1745135999999, "quote_volume": 552784.1800993, "trades": 5705, "taker_buy_base": 39875618.2, "taker_buy_quote": 296760.0612112 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.007349, "high": 0.00739, "low": 0.007124, "close": 0.007181, "volume": 77027989.8, "close_time": 1745150399999, "quote_volume": 556484.3168908, "trades": 7168, "taker_buy_base": 31011274.1, "taker_buy_quote": 224184.1663417 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.007181, "high": 0.00736, "low": 0.00717, "close": 0.007261, "volume": 66815111.0, "close_time": 1745164799999, "quote_volume": 485264.3495016, "trades": 6179, "taker_buy_base": 33907026.3, "taker_buy_quote": 245885.1887818 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.007261, "high": 0.0074, "low": 0.007244, "close": 0.007384, "volume": 49163392.1, "close_time": 1745179199999, "quote_volume": 360936.4617123, "trades": 5612, "taker_buy_base": 22230165.5, "taker_buy_quote": 163186.4184675 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.007385, "high": 0.007476, "low": 0.007322, "close": 0.00737, "volume": 63997742.5, "close_time": 1745193599999, "quote_volume": 474188.1047751, "trades": 6259, "taker_buy_base": 31418301.8, "taker_buy_quote": 232957.9352661 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.007372, "high": 0.00757, "low": 0.007372, "close": 0.007449, "volume": 120287280.5, "close_time": 1745207999999, "quote_volume": 900878.5681694, "trades": 13051, "taker_buy_base": 57303504.2, "taker_buy_quote": 429024.3936374 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.00745, "high": 0.007632, "low": 0.007409, "close": 0.007615, "volume": 71083349.0, "close_time": 1745222399999, "quote_volume": 536000.4276868, "trades": 6997, "taker_buy_base": 37336370.7, "taker_buy_quote": 281428.2977568 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.007616, "high": 0.007699, "low": 0.007384, "close": 0.007432, "volume": 118446428.0, "close_time": 1745236799999, "quote_volume": 895436.433679, "trades": 10375, "taker_buy_base": 59925873.2, "taker_buy_quote": 453339.6132181 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.007431, "high": 0.007817, "low": 0.007427, "close": 0.007569, "volume": 497481544.5, "close_time": 1745251199999, "quote_volume": 3793658.9164626, "trades": 34617, "taker_buy_base": 268578148.1, "taker_buy_quote": 2047880.7203851 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.007571, "high": 0.008115, "low": 0.007242, "close": 0.007983, "volume": 1005320081.9, "close_time": 1745265599999, "quote_volume": 7755113.9610964, "trades": 74315, "taker_buy_base": 535189593.9, "taker_buy_quote": 4129137.3966927 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.007982, "high": 0.008415, "low": 0.007959, "close": 0.008372, "volume": 351349287.3, "close_time": 1745279999999, "quote_volume": 2879822.4331413, "trades": 25882, "taker_buy_base": 184011390.6, "taker_buy_quote": 1507395.3305489 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.008375, "high": 0.008562, "low": 0.008132, "close": 0.008474, "volume": 361174250.9, "close_time": 1745294399999, "quote_volume": 3022535.8670839, "trades": 21606, "taker_buy_base": 178617204.0, "taker_buy_quote": 1495916.4873598 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.008472, "high": 0.008506, "low": 0.008075, "close": 0.008372, "volume": 280754751.6, "close_time": 1745308799999, "quote_volume": 2318746.7756808, "trades": 16709, "taker_buy_base": 136937425.7, "taker_buy_quote": 1131816.7201077 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.00837, "high": 0.008534, "low": 0.008254, "close": 0.008313, "volume": 278300894.0, "close_time": 1745323199999, "quote_volume": 2329298.597265, "trades": 17715, "taker_buy_base": 137061850.9, "taker_buy_quote": 1147802.0288977 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.008313, "high": 0.008635, "low": 0.008244, "close": 0.008383, "volume": 385993476.9, "close_time": 1745337599999, "quote_volume": 3235752.7318118, "trades": 20046, "taker_buy_base": 186829493.0, "taker_buy_quote": 1567213.2201713 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.008385, "high": 0.009096, "low": 0.008333, "close": 0.008673, "volume": 695791355.0, "close_time": 1745351999999, "quote_volume": 5994772.3037075, "trades": 58671, "taker_buy_base": 343958145.0, "taker_buy_quote": 2966586.9284746 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.008673, "high": 0.009035, "low": 0.008586, "close": 0.009024, "volume": 270679703.8, "close_time": 1745366399999, "quote_volume": 2381239.1577042, "trades": 28744, "taker_buy_base": 142315512.7, "taker_buy_quote": 1251984.4714944 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.009024, "high": 0.009204, "low": 0.008787, "close": 0.008888, "volume": 301208021.7, "close_time": 1745380799999, "quote_volume": 2700436.0984926, "trades": 27983, "taker_buy_base": 156358491.9, "taker_buy_quote": 1402393.9362549 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.008885, "high": 0.008968, "low": 0.008638, "close": 0.008684, "volume": 162365430.7, "close_time": 1745395199999, "quote_volume": 1428444.2109746, "trades": 16906, "taker_buy_base": 80048008.7, "taker_buy_quote": 704448.0313082 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.008681, "high": 0.008769, "low": 0.008487, "close": 0.008536, "volume": 208263876.1, "close_time": 1745409599999, "quote_volume": 1801763.9232538, "trades": 18563, "taker_buy_base": 99772192.5, "taker_buy_quote": 863210.7494867 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.008537, "high": 0.008752, "low": 0.008388, "close": 0.008531, "volume": 360273308.0, "close_time": 1745423999999, "quote_volume": 3088351.7142337, "trades": 38615, "taker_buy_base": 196066547.2, "taker_buy_quote": 1682882.262278 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.008532, "high": 0.008667, "low": 0.008277, "close": 0.008322, "volume": 280969398.1, "close_time": 1745438399999, "quote_volume": 2375353.9114561, "trades": 26554, "taker_buy_base": 138816780.2, "taker_buy_quote": 1173801.8980015 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.008321, "high": 0.008513, "low": 0.008295, "close": 0.008504, "volume": 85364175.6, "close_time": 1745452799999, "quote_volume": 716934.6023189, "trades": 9509, "taker_buy_base": 40426459.3, "taker_buy_quote": 339360.0882502 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.008504, "high": 0.008574, "low": 0.0083, "close": 0.008315, "volume": 107800769.9, "close_time": 1745467199999, "quote_volume": 912356.2991831, "trades": 14768, "taker_buy_base": 52343484.0, "taker_buy_quote": 443316.5877237 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.00832, "high": 0.008529, "low": 0.008168, "close": 0.008218, "volume": 153244502.9, "close_time": 1745481599999, "quote_volume": 1277492.4548844, "trades": 16762, "taker_buy_base": 72637685.9, "taker_buy_quote": 606917.1693 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.00822, "high": 0.008367, "low": 0.00803, "close": 0.008356, "volume": 180287452.9, "close_time": 1745495999999, "quote_volume": 1476123.1042359, "trades": 17832, "taker_buy_base": 91193533.9, "taker_buy_quote": 747730.9902068 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.008355, "high": 0.008798, "low": 0.008255, "close": 0.008623, "volume": 215908928.9, "close_time": 1745510399999, "quote_volume": 1852019.7975896, "trades": 28048, "taker_buy_base": 104837760.9, "taker_buy_quote": 898664.8036585 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.008624, "high": 0.008778, "low": 0.008322, "close": 0.008422, "volume": 239643875.7, "close_time": 1745524799999, "quote_volume": 2035608.8095956, "trades": 29063, "taker_buy_base": 118064589.6, "taker_buy_quote": 1002446.1799087 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.008424, "high": 0.008636, "low": 0.008386, "close": 0.008598, "volume": 91772755.4, "close_time": 1745539199999, "quote_volume": 781398.0208669, "trades": 8638, "taker_buy_base": 53830374.3, "taker_buy_quote": 458716.5510342 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.008597, "high": 0.008749, "low": 0.008386, "close": 0.008597, "volume": 97265458.1, "close_time": 1745553599999, "quote_volume": 833510.2861971, "trades": 12201, "taker_buy_base": 48137572.7, "taker_buy_quote": 412659.1068351 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.008591, "high": 0.009027, "low": 0.008561, "close": 0.009017, "volume": 185827817.4, "close_time": 1745567999999, "quote_volume": 1640153.3499056, "trades": 18443, "taker_buy_base": 98817860.3, "taker_buy_quote": 872388.555418 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.009012, "high": 0.0092, "low": 0.008926, "close": 0.009133, "volume": 229622281.2, "close_time": 1745582399999, "quote_volume": 2081153.1972104, "trades": 23073, "taker_buy_base": 115930167.4, "taker_buy_quote": 1050869.2242283 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.009134, "high": 0.009277, "low": 0.008902, "close": 0.009029, "volume": 282957529.9, "close_time": 1745596799999, "quote_volume": 2565232.6943257, "trades": 31993, "taker_buy_base": 144822666.2, "taker_buy_quote": 1313651.8971301 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.009029, "high": 0.009143, "low": 0.008867, "close": 0.009061, "volume": 122696275.0, "close_time": 1745611199999, "quote_volume": 1105258.7109231, "trades": 14172, "taker_buy_base": 58539942.9, "taker_buy_quote": 527331.730684 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.009061, "high": 0.009167, "low": 0.008945, "close": 0.009062, "volume": 76631894.7, "close_time": 1745625599999, "quote_volume": 694884.7488957, "trades": 8388, "taker_buy_base": 38888035.5, "taker_buy_quote": 352651.839136 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.009062, "high": 0.009661, "low": 0.009054, "close": 0.009405, "volume": 199334885.9, "close_time": 1745639999999, "quote_volume": 1877100.0162965, "trades": 22821, "taker_buy_base": 105057003.6, "taker_buy_quote": 988215.747376 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.009403, "high": 0.009403, "low": 0.00913, "close": 0.009215, "volume": 77848797.1, "close_time": 1745654399999, "quote_volume": 719898.7920288, "trades": 10419, "taker_buy_base": 38497807.1, "taker_buy_quote": 356026.1760391 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.009212, "high": 0.009361, "low": 0.009, "close": 0.009044, "volume": 118199377.4, "close_time": 1745668799999, "quote_volume": 1082391.8986421, "trades": 14795, "taker_buy_base": 59740437.6, "taker_buy_quote": 547484.9904228 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.009045, "high": 0.009165, "low": 0.008871, "close": 0.009117, "volume": 101480451.7, "close_time": 1745683199999, "quote_volume": 914656.0561027, "trades": 14672, "taker_buy_base": 47348525.1, "taker_buy_quote": 426807.3448761 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.009117, "high": 0.009294, "low": 0.009033, "close": 0.009249, "volume": 59172891.7, "close_time": 1745697599999, "quote_volume": 543035.1745493, "trades": 9108, "taker_buy_base": 26449988.6, "taker_buy_quote": 242578.2314917 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.009248, "high": 0.009367, "low": 0.009175, "close": 0.00932, "volume": 57131759.3, "close_time": 1745711999999, "quote_volume": 529280.0110363, "trades": 8346, "taker_buy_base": 27641217.1, "taker_buy_quote": 255950.7483581 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.009322, "high": 0.009404, "low": 0.009028, "close": 0.009215, "volume": 80494102.1, "close_time": 1745726399999, "quote_volume": 743037.0662019, "trades": 14092, "taker_buy_base": 33341689.2, "taker_buy_quote": 307493.2142826 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.009214, "high": 0.009231, "low": 0.008991, "close": 0.009107, "volume": 63121403.5, "close_time": 1745740799999, "quote_volume": 572344.7597266, "trades": 8495, "taker_buy_base": 33631555.0, "taker_buy_quote": 304754.9700228 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.009107, "high": 0.009208, "low": 0.008975, "close": 0.008993, "volume": 40861517.5, "close_time": 1745755199999, "quote_volume": 370981.2729753, "trades": 6399, "taker_buy_base": 18219020.8, "taker_buy_quote": 165558.9241654 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.008993, "high": 0.009066, "low": 0.008793, "close": 0.008866, "volume": 91609626.8, "close_time": 1745769599999, "quote_volume": 816644.0195817, "trades": 12148, "taker_buy_base": 41672408.7, "taker_buy_quote": 371562.0194984 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.008866, "high": 0.008971, "low": 0.00877, "close": 0.008931, "volume": 76508490.8, "close_time": 1745783999999, "quote_volume": 678610.251654, "trades": 9679, "taker_buy_base": 38905953.3, "taker_buy_quote": 345456.9211968 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.008933, "high": 0.008942, "low": 0.008712, "close": 0.008738, "volume": 43668540.0, "close_time": 1745798399999, "quote_volume": 385558.3483427, "trades": 6452, "taker_buy_base": 19285098.5, "taker_buy_quote": 170222.5701391 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.008739, "high": 0.008813, "low": 0.008441, "close": 0.008755, "volume": 185112367.8, "close_time": 1745812799999, "quote_volume": 1595775.0384741, "trades": 23861, "taker_buy_base": 92606753.2, "taker_buy_quote": 797840.5717944 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.00876, "high": 0.00926, "low": 0.008753, "close": 0.009201, "volume": 125863355.6, "close_time": 1745827199999, "quote_volume": 1131951.1878079, "trades": 14086, "taker_buy_base": 66991115.7, "taker_buy_quote": 602954.4652592 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.009203, "high": 0.009296, "low": 0.009018, "close": 0.009198, "volume": 126299863.7, "close_time": 1745841599999, "quote_volume": 1159213.2870578, "trades": 19104, "taker_buy_base": 67327146.0, "taker_buy_quote": 617734.9580897 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.009199, "high": 0.009272, "low": 0.008833, "close": 0.008989, "volume": 145748545.1, "close_time": 1745855999999, "quote_volume": 1319663.6520652, "trades": 21437, "taker_buy_base": 67875423.2, "taker_buy_quote": 614223.957699 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.008988, "high": 0.009306, "low": 0.008868, "close": 0.009257, "volume": 157689434.1, "close_time": 1745870399999, "quote_volume": 1434716.0865187, "trades": 21965, "taker_buy_base": 75812651.9, "taker_buy_quote": 690407.6047488 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.009256, "high": 0.009397, "low": 0.009199, "close": 0.009295, "volume": 116521422.2, "close_time": 1745884799999, "quote_volume": 1082707.7869993, "trades": 13807, "taker_buy_base": 64008361.7, "taker_buy_quote": 594614.3787409 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.009296, "high": 0.009438, "low": 0.009205, "close": 0.009412, "volume": 84734858.3, "close_time": 1745899199999, "quote_volume": 788704.9060137, "trades": 13504, "taker_buy_base": 44042390.6, "taker_buy_quote": 409803.5667484 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.009418, "high": 0.009659, "low": 0.009257, "close": 0.009596, "volume": 170272611.0, "close_time": 1745913599999, "quote_volume": 1614131.8575723, "trades": 24058, "taker_buy_base": 92019859.0, "taker_buy_quote": 873070.2204579 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.009593, "high": 0.009649, "low": 0.009336, "close": 0.009457, "volume": 125131253.6, "close_time": 1745927999999, "quote_volume": 1188050.7645617, "trades": 15800, "taker_buy_base": 64063183.6, "taker_buy_quote": 608517.6000425 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.009458, "high": 0.00948, "low": 0.009153, "close": 0.009212, "volume": 112323402.9, "close_time": 1745942399999, "quote_volume": 1041432.8503994, "trades": 14872, "taker_buy_base": 47586613.8, "taker_buy_quote": 441143.8949799 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.009213, "high": 0.009274, "low": 0.009136, "close": 0.00918, "volume": 55855341.3, "close_time": 1745956799999, "quote_volume": 514598.5901211, "trades": 8388, "taker_buy_base": 27806072.1, "taker_buy_quote": 256267.060517 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.00918, "high": 0.009193, "low": 0.008869, "close": 0.009, "volume": 81791708.4, "close_time": 1745971199999, "quote_volume": 739183.7154969, "trades": 9796, "taker_buy_base": 31101851.2, "taker_buy_quote": 280603.7779661 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.009, "high": 0.009155, "low": 0.008953, "close": 0.009127, "volume": 73378180.9, "close_time": 1745985599999, "quote_volume": 665577.3109289, "trades": 14997, "taker_buy_base": 38643472.9, "taker_buy_quote": 350519.5494095 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.009127, "high": 0.009225, "low": 0.008896, "close": 0.008982, "volume": 80646382.3, "close_time": 1745999999999, "quote_volume": 732136.3774872, "trades": 13093, "taker_buy_base": 39348304.5, "taker_buy_quote": 357903.4152438 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.008982, "high": 0.009098, "low": 0.008932, "close": 0.009014, "volume": 57912896.1, "close_time": 1746014399999, "quote_volume": 522174.1998033, "trades": 9017, "taker_buy_base": 30656316.8, "taker_buy_quote": 276750.5355593 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.009016, "high": 0.009023, "low": 0.008343, "close": 0.008687, "volume": 238807974.5, "close_time": 1746028799999, "quote_volume": 2066716.3777874, "trades": 35922, "taker_buy_base": 107239375.7, "taker_buy_quote": 928414.3650052 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.008686, "high": 0.008951, "low": 0.008596, "close": 0.008911, "volume": 91669875.0, "close_time": 1746043199999, "quote_volume": 805293.0329664, "trades": 16782, "taker_buy_base": 47677026.0, "taker_buy_quote": 418227.6213894 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.008912, "high": 0.009125, "low": 0.008899, "close": 0.009034, "volume": 62610481.3, "close_time": 1746057599999, "quote_volume": 563345.3753688, "trades": 11213, "taker_buy_base": 34302144.1, "taker_buy_quote": 308552.3950945 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.009035, "high": 0.009239, "low": 0.008942, "close": 0.008956, "volume": 106463369.2, "close_time": 1746071999999, "quote_volume": 968350.3591078, "trades": 15578, "taker_buy_base": 48027405.5, "taker_buy_quote": 436989.188701 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.008953, "high": 0.009214, "low": 0.008934, "close": 0.00919, "volume": 53499798.9, "close_time": 1746086399999, "quote_volume": 486107.1956434, "trades": 7090, "taker_buy_base": 28289076.1, "taker_buy_quote": 257144.6656197 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.009188, "high": 0.009386, "low": 0.009142, "close": 0.009329, "volume": 91880660.7, "close_time": 1746100799999, "quote_volume": 852395.3349998, "trades": 10505, "taker_buy_base": 43908266.7, "taker_buy_quote": 407559.7670886 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.009332, "high": 0.009376, "low": 0.009095, "close": 0.009104, "volume": 111375586.8, "close_time": 1746115199999, "quote_volume": 1027917.8652402, "trades": 15214, "taker_buy_base": 56784708.9, "taker_buy_quote": 524542.6027272 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.009107, "high": 0.009223, "low": 0.009013, "close": 0.009164, "volume": 84059188.2, "close_time": 1746129599999, "quote_volume": 767095.8182881, "trades": 9077, "taker_buy_base": 40522131.4, "taker_buy_quote": 370148.0744823 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.00916, "high": 0.009275, "low": 0.009153, "close": 0.009218, "volume": 51068055.1, "close_time": 1746143999999, "quote_volume": 469535.0673408, "trades": 6715, "taker_buy_base": 31410000.4, "taker_buy_quote": 288668.6773905 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.009219, "high": 0.009537, "low": 0.009159, "close": 0.009441, "volume": 100261255.1, "close_time": 1746158399999, "quote_volume": 942115.7475705, "trades": 12768, "taker_buy_base": 46714822.1, "taker_buy_quote": 438357.7216002 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.009443, "high": 0.009562, "low": 0.009345, "close": 0.009419, "volume": 96557784.7, "close_time": 1746172799999, "quote_volume": 912390.763736, "trades": 13348, "taker_buy_base": 51927783.5, "taker_buy_quote": 490722.3339993 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.009416, "high": 0.009545, "low": 0.009288, "close": 0.009292, "volume": 59470060.0, "close_time": 1746187199999, "quote_volume": 559164.2311865, "trades": 9409, "taker_buy_base": 27846106.5, "taker_buy_quote": 261921.6894978 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.009292, "high": 0.009642, "low": 0.009214, "close": 0.009476, "volume": 185473636.3, "close_time": 1746201599999, "quote_volume": 1761631.9746696, "trades": 23624, "taker_buy_base": 102733793.6, "taker_buy_quote": 976427.0938319 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.009477, "high": 0.009595, "low": 0.009219, "close": 0.009269, "volume": 69602160.9, "close_time": 1746215999999, "quote_volume": 656295.4299747, "trades": 9679, "taker_buy_base": 31120684.2, "taker_buy_quote": 293442.4803723 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.00927, "high": 0.009412, "low": 0.009256, "close": 0.009373, "volume": 51408075.0, "close_time": 1746230399999, "quote_volume": 480239.2581564, "trades": 6934, "taker_buy_base": 26044161.8, "taker_buy_quote": 243308.1492072 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.009374, "high": 0.009396, "low": 0.009165, "close": 0.009186, "volume": 44739878.9, "close_time": 1746244799999, "quote_volume": 413167.7938365, "trades": 6500, "taker_buy_base": 17646490.1, "taker_buy_quote": 163114.9534293 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.009185, "high": 0.009216, "low": 0.009088, "close": 0.009131, "volume": 35448317.5, "close_time": 1746259199999, "quote_volume": 324519.8642218, "trades": 5672, "taker_buy_base": 11570847.2, "taker_buy_quote": 105911.2495665 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.009136, "high": 0.009182, "low": 0.008923, "close": 0.008925, "volume": 65549151.3, "close_time": 1746273599999, "quote_volume": 591625.4030582, "trades": 9382, "taker_buy_base": 26656855.1, "taker_buy_quote": 240832.1577966 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.008927, "high": 0.00909, "low": 0.008915, "close": 0.008949, "volume": 68252486.9, "close_time": 1746287999999, "quote_volume": 614498.0177278, "trades": 7542, "taker_buy_base": 31313980.9, "taker_buy_quote": 282143.1428431 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.008952, "high": 0.008958, "low": 0.008694, "close": 0.008907, "volume": 78518189.0, "close_time": 1746302399999, "quote_volume": 693287.9598014, "trades": 10582, "taker_buy_base": 39536494.8, "taker_buy_quote": 349333.0679667 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.008908, "high": 0.008976, "low": 0.008772, "close": 0.00878, "volume": 39570867.4, "close_time": 1746316799999, "quote_volume": 350038.3944895, "trades": 5729, "taker_buy_base": 21403305.2, "taker_buy_quote": 189328.6985551 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.00878, "high": 0.008885, "low": 0.00869, "close": 0.008752, "volume": 45600642.9, "close_time": 1746331199999, "quote_volume": 400090.3777581, "trades": 8047, "taker_buy_base": 22222739.2, "taker_buy_quote": 194851.5818546 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.008754, "high": 0.008876, "low": 0.008719, "close": 0.008809, "volume": 35045996.9, "close_time": 1746345599999, "quote_volume": 307829.2680485, "trades": 6667, "taker_buy_base": 14873970.9, "taker_buy_quote": 130619.6384439 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.008815, "high": 0.00882, "low": 0.008592, "close": 0.00869, "volume": 69864579.9, "close_time": 1746359999999, "quote_volume": 606512.8843885, "trades": 8155, "taker_buy_base": 26237665.0, "taker_buy_quote": 227851.5596358 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.008691, "high": 0.008731, "low": 0.008549, "close": 0.008648, "volume": 70524674.7, "close_time": 1746374399999, "quote_volume": 609587.3857347, "trades": 7912, "taker_buy_base": 32024439.7, "taker_buy_quote": 276955.7919205 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.008646, "high": 0.008676, "low": 0.008531, "close": 0.008601, "volume": 57021265.0, "close_time": 1746388799999, "quote_volume": 490004.3987627, "trades": 7036, "taker_buy_base": 26380622.1, "taker_buy_quote": 226976.5066411 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.008602, "high": 0.008679, "low": 0.008527, "close": 0.008594, "volume": 44311581.8, "close_time": 1746403199999, "quote_volume": 381169.4465152, "trades": 7055, "taker_buy_base": 24513838.6, "taker_buy_quote": 210930.5623799 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.008593, "high": 0.008692, "low": 0.008443, "close": 0.008675, "volume": 66348339.5, "close_time": 1746417599999, "quote_volume": 570127.7154095, "trades": 8700, "taker_buy_base": 34679656.0, "taker_buy_quote": 297947.7943699 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.008677, "high": 0.00881, "low": 0.008658, "close": 0.008792, "volume": 66926565.8, "close_time": 1746431999999, "quote_volume": 584910.2813342, "trades": 7571, "taker_buy_base": 33568731.2, "taker_buy_quote": 293405.3571916 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.008792, "high": 0.008942, "low": 0.008653, "close": 0.00872, "volume": 116794689.1, "close_time": 1746446399999, "quote_volume": 1029342.3516795, "trades": 12894, "taker_buy_base": 60882509.5, "taker_buy_quote": 536953.8552717 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.008721, "high": 0.008791, "low": 0.008586, "close": 0.008632, "volume": 105959731.5, "close_time": 1746460799999, "quote_volume": 920233.9675598, "trades": 13032, "taker_buy_base": 48397607.4, "taker_buy_quote": 420621.1990606 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.008633, "high": 0.008991, "low": 0.008595, "close": 0.008791, "volume": 84640494.5, "close_time": 1746475199999, "quote_volume": 747916.6507981, "trades": 10723, "taker_buy_base": 44568208.3, "taker_buy_quote": 393995.170092 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.008793, "high": 0.008806, "low": 0.008593, "close": 0.008691, "volume": 57815548.3, "close_time": 1746489599999, "quote_volume": 503799.2989808, "trades": 7406, "taker_buy_base": 26187610.6, "taker_buy_quote": 228187.7437451 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.008691, "high": 0.0087, "low": 0.008458, "close": 0.008658, "volume": 78011814.3, "close_time": 1746503999999, "quote_volume": 670085.3211322, "trades": 11025, "taker_buy_base": 34245942.4, "taker_buy_quote": 294044.7269786 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.008659, "high": 0.008683, "low": 0.008496, "close": 0.008506, "volume": 50965076.1, "close_time": 1746518399999, "quote_volume": 438424.9288116, "trades": 6036, "taker_buy_base": 26801323.3, "taker_buy_quote": 230717.9026462 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.008505, "high": 0.008508, "low": 0.008142, "close": 0.008199, "volume": 132824482.4, "close_time": 1746532799999, "quote_volume": 1103542.837325, "trades": 13319, "taker_buy_base": 66212499.9, "taker_buy_quote": 549584.2325046 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.008199, "high": 0.008318, "low": 0.008105, "close": 0.008169, "volume": 106571931.4, "close_time": 1746547199999, "quote_volume": 874054.2523978, "trades": 13041, "taker_buy_base": 52429137.8, "taker_buy_quote": 430303.4979009 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.00817, "high": 0.008285, "low": 0.008098, "close": 0.008241, "volume": 108204552.8, "close_time": 1746561599999, "quote_volume": 885555.533558, "trades": 12898, "taker_buy_base": 48019508.4, "taker_buy_quote": 393131.95146 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.008242, "high": 0.008364, "low": 0.007912, "close": 0.008331, "volume": 122711828.9, "close_time": 1746575999999, "quote_volume": 1001143.2253226, "trades": 13004, "taker_buy_base": 52975419.3, "taker_buy_quote": 432056.0981691 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.008333, "high": 0.008539, "low": 0.008244, "close": 0.008319, "volume": 61572410.5, "close_time": 1746590399999, "quote_volume": 517246.5919135, "trades": 9114, "taker_buy_base": 29137639.5, "taker_buy_quote": 244602.3593998 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.008319, "high": 0.008459, "low": 0.008286, "close": 0.008448, "volume": 39210870.2, "close_time": 1746604799999, "quote_volume": 327385.4431894, "trades": 5804, "taker_buy_base": 18268513.5, "taker_buy_quote": 152564.3943398 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.008447, "high": 0.00856, "low": 0.0084, "close": 0.008492, "volume": 48437625.7, "close_time": 1746619199999, "quote_volume": 411271.2481507, "trades": 5869, "taker_buy_base": 23304935.6, "taker_buy_quote": 197910.6959597 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.008492, "high": 0.008506, "low": 0.008125, "close": 0.00819, "volume": 90431658.7, "close_time": 1746633599999, "quote_volume": 752205.6043071, "trades": 11439, "taker_buy_base": 46555042.6, "taker_buy_quote": 387415.8658548 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.008191, "high": 0.008308, "low": 0.008043, "close": 0.008152, "volume": 115093058.7, "close_time": 1746647999999, "quote_volume": 937986.032884, "trades": 16816, "taker_buy_base": 59940987.6, "taker_buy_quote": 488311.2881023 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.008149, "high": 0.008371, "low": 0.00809, "close": 0.008298, "volume": 45168113.2, "close_time": 1746662399999, "quote_volume": 372883.5567683, "trades": 6391, "taker_buy_base": 20204397.7, "taker_buy_quote": 166437.3759616 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.008297, "high": 0.008649, "low": 0.008274, "close": 0.008641, "volume": 78918095.7, "close_time": 1746676799999, "quote_volume": 668111.7709954, "trades": 10738, "taker_buy_base": 43136411.2, "taker_buy_quote": 365598.5486065 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.008642, "high": 0.008862, "low": 0.008641, "close": 0.008812, "volume": 81518403.4, "close_time": 1746691199999, "quote_volume": 713612.0588432, "trades": 10548, "taker_buy_base": 41278394.5, "taker_buy_quote": 361492.7982494 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.008815, "high": 0.009038, "low": 0.008815, "close": 0.008989, "volume": 109895636.5, "close_time": 1746705599999, "quote_volume": 981479.3087782, "trades": 11214, "taker_buy_base": 51961182.4, "taker_buy_quote": 464088.4721239 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.00899, "high": 0.009311, "low": 0.00891, "close": 0.009204, "volume": 176206900.1, "close_time": 1746719999999, "quote_volume": 1601500.8493365, "trades": 20290, "taker_buy_base": 85999359.4, "taker_buy_quote": 782729.2275778 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.009205, "high": 0.009542, "low": 0.009205, "close": 0.009531, "volume": 137449499.8, "close_time": 1746734399999, "quote_volume": 1288009.558212, "trades": 17074, "taker_buy_base": 74297385.2, "taker_buy_quote": 696509.9677093 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.009532, "high": 0.010117, "low": 0.009495, "close": 0.010073, "volume": 298909687.2, "close_time": 1746748799999, "quote_volume": 2951614.4250592, "trades": 39755, "taker_buy_base": 142970264.4, "taker_buy_quote": 1410056.4041564 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.010072, "high": 0.010369, "low": 0.010059, "close": 0.010115, "volume": 161147948.3, "close_time": 1746763199999, "quote_volume": 1647044.5020004, "trades": 28942, "taker_buy_base": 69871739.8, "taker_buy_quote": 714301.8890315 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.010117, "high": 0.010578, "low": 0.010113, "close": 0.010448, "volume": 252525694.4, "close_time": 1746777599999, "quote_volume": 2613606.2883248, "trades": 28161, "taker_buy_base": 132196969.8, "taker_buy_quote": 1369074.1801271 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.010449, "high": 0.010743, "low": 0.010149, "close": 0.01029, "volume": 317767950.7, "close_time": 1746791999999, "quote_volume": 3298229.3538626, "trades": 58887, "taker_buy_base": 155651471.2, "taker_buy_quote": 1616836.3389999 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.010289, "high": 0.010433, "low": 0.009999, "close": 0.010178, "volume": 212139949.4, "close_time": 1746806399999, "quote_volume": 2162666.8592072, "trades": 37564, "taker_buy_base": 109370368.8, "taker_buy_quote": 1114975.9397592 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.010179, "high": 0.010349, "low": 0.010021, "close": 0.010168, "volume": 133851539.7, "close_time": 1746820799999, "quote_volume": 1363786.493938, "trades": 23841, "taker_buy_base": 63165904.1, "taker_buy_quote": 643328.1684842 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.010172, "high": 0.010512, "low": 0.01015, "close": 0.010347, "volume": 208660368.4, "close_time": 1746835199999, "quote_volume": 2154116.0010722, "trades": 28035, "taker_buy_base": 105447895.5, "taker_buy_quote": 1089007.4554681 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.010346, "high": 0.010549, "low": 0.010149, "close": 0.010421, "volume": 137921153.4, "close_time": 1746849599999, "quote_volume": 1428412.7530925, "trades": 27342, "taker_buy_base": 62717397.7, "taker_buy_quote": 648920.3448746 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.010418, "high": 0.010698, "low": 0.010324, "close": 0.010621, "volume": 141329182.5, "close_time": 1746863999999, "quote_volume": 1490503.3521296, "trades": 21952, "taker_buy_base": 72840952.1, "taker_buy_quote": 768312.4292476 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.010621, "high": 0.010681, "low": 0.010072, "close": 0.010185, "volume": 144397110.6, "close_time": 1746878399999, "quote_volume": 1499385.6780079, "trades": 23672, "taker_buy_base": 70211968.2, "taker_buy_quote": 730064.54164 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.010186, "high": 0.01034, "low": 0.010005, "close": 0.010059, "volume": 115169305.6, "close_time": 1746892799999, "quote_volume": 1173124.0594021, "trades": 17049, "taker_buy_base": 52685271.0, "taker_buy_quote": 537437.2525884 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.010059, "high": 0.01042, "low": 0.010017, "close": 0.01028, "volume": 129568221.5, "close_time": 1746907199999, "quote_volume": 1329778.3984369, "trades": 19613, "taker_buy_base": 71557688.0, "taker_buy_quote": 734459.9883468 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.010282, "high": 0.010648, "low": 0.01018, "close": 0.010611, "volume": 157439557.8, "close_time": 1746921599999, "quote_volume": 1635224.0534809, "trades": 18840, "taker_buy_base": 75661331.9, "taker_buy_quote": 787473.3465085 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.01061, "high": 0.010654, "low": 0.010169, "close": 0.010303, "volume": 171230743.3, "close_time": 1746935999999, "quote_volume": 1775507.809674, "trades": 32130, "taker_buy_base": 80519913.3, "taker_buy_quote": 835323.086579 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.010301, "high": 0.010415, "low": 0.009706, "close": 0.0098, "volume": 160812481.3, "close_time": 1746950399999, "quote_volume": 1617631.6936727, "trades": 25860, "taker_buy_base": 71303688.4, "taker_buy_quote": 717662.611044 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.009799, "high": 0.010054, "low": 0.009781, "close": 0.010027, "volume": 134741410.3, "close_time": 1746964799999, "quote_volume": 1337441.2828015, "trades": 18280, "taker_buy_base": 75305349.2, "taker_buy_quote": 747521.3861528 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.010027, "high": 0.010082, "low": 0.009749, "close": 0.009867, "volume": 125653370.8, "close_time": 1746979199999, "quote_volume": 1246202.2833628, "trades": 20222, "taker_buy_base": 60866535.6, "taker_buy_quote": 603949.2894151 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.009868, "high": 0.010251, "low": 0.009721, "close": 0.010217, "volume": 114136371.1, "close_time": 1746993599999, "quote_volume": 1139843.7551545, "trades": 18977, "taker_buy_base": 57218730.0, "taker_buy_quote": 572701.9438239 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.010219, "high": 0.010263, "low": 0.009983, "close": 0.010044, "volume": 85289923.2, "close_time": 1747007999999, "quote_volume": 862930.9659828, "trades": 12929, "taker_buy_base": 41270215.8, "taker_buy_quote": 417452.02856 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.010045, "high": 0.010276, "low": 0.009899, "close": 0.010245, "volume": 133703486.3, "close_time": 1747022399999, "quote_volume": 1355267.0186458, "trades": 24465, "taker_buy_base": 66033967.3, "taker_buy_quote": 669129.1279214 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.010245, "high": 0.010708, "low": 0.010106, "close": 0.010442, "volume": 235376198.7, "close_time": 1747036799999, "quote_volume": 2452098.2228021, "trades": 35106, "taker_buy_base": 122192039.5, "taker_buy_quote": 1273410.9820286 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.010441, "high": 0.010591, "low": 0.0102, "close": 0.010221, "volume": 191196877.0, "close_time": 1747051199999, "quote_volume": 1992105.5407713, "trades": 30932, "taker_buy_base": 91355287.5, "taker_buy_quote": 953723.9046721 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.01022, "high": 0.010438, "low": 0.009825, "close": 0.009897, "volume": 257618143.5, "close_time": 1747065599999, "quote_volume": 2605676.9500542, "trades": 46999, "taker_buy_base": 120106268.4, "taker_buy_quote": 1215188.4044253 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.009896, "high": 0.010126, "low": 0.009443, "close": 0.009775, "volume": 260712802.4, "close_time": 1747079999999, "quote_volume": 2556842.4920254, "trades": 39922, "taker_buy_base": 124229943.0, "taker_buy_quote": 1219574.6756979 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.009774, "high": 0.01001, "low": 0.009754, "close": 0.00993, "volume": 103248445.3, "close_time": 1747094399999, "quote_volume": 1024915.848995, "trades": 12393, "taker_buy_base": 54527454.1, "taker_buy_quote": 540368.4811117 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.009931, "high": 0.009942, "low": 0.009264, "close": 0.009319, "volume": 216727987.7, "close_time": 1747108799999, "quote_volume": 2058593.8711497, "trades": 29834, "taker_buy_base": 105486270.4, "taker_buy_quote": 1000909.1084897 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.009318, "high": 0.009782, "low": 0.009307, "close": 0.009653, "volume": 128734880.0, "close_time": 1747123199999, "quote_volume": 1235000.6328868, "trades": 15374, "taker_buy_base": 65645526.3, "taker_buy_quote": 629160.2275298 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.009654, "high": 0.009963, "low": 0.009603, "close": 0.009838, "volume": 102033554.6, "close_time": 1747137599999, "quote_volume": 999804.9143144, "trades": 13385, "taker_buy_base": 51413901.7, "taker_buy_quote": 504083.1093481 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.009839, "high": 0.010003, "low": 0.009687, "close": 0.009904, "volume": 155098074.9, "close_time": 1747151999999, "quote_volume": 1529328.3091779, "trades": 23025, "taker_buy_base": 79450942.9, "taker_buy_quote": 783546.1962576 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.009904, "high": 0.010616, "low": 0.009898, "close": 0.010455, "volume": 191872511.4, "close_time": 1747166399999, "quote_volume": 1961881.047137, "trades": 25726, "taker_buy_base": 95493953.1, "taker_buy_quote": 979713.7877763 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.010454, "high": 0.01047, "low": 0.010243, "close": 0.010384, "volume": 102415910.4, "close_time": 1747180799999, "quote_volume": 1061440.1148331, "trades": 16618, "taker_buy_base": 49241613.3, "taker_buy_quote": 510418.6572905 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.010375, "high": 0.010491, "low": 0.010056, "close": 0.010137, "volume": 109486277.8, "close_time": 1747195199999, "quote_volume": 1124572.283379, "trades": 18846, "taker_buy_base": 54778238.3, "taker_buy_quote": 562217.2497836 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.010143, "high": 0.010255, "low": 0.009987, "close": 0.010022, "volume": 98188792.8, "close_time": 1747209599999, "quote_volume": 994078.1608381, "trades": 12436, "taker_buy_base": 42896538.0, "taker_buy_quote": 434402.7777926 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.010022, "high": 0.010312, "low": 0.009886, "close": 0.010303, "volume": 243110218.3, "close_time": 1747223999999, "quote_volume": 2437618.9843592, "trades": 34679, "taker_buy_base": 137966437.9, "taker_buy_quote": 1382791.3442503 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.010303, "high": 0.010471, "low": 0.00976, "close": 0.009946, "volume": 290137621.1, "close_time": 1747238399999, "quote_volume": 2947544.0998019, "trades": 42561, "taker_buy_base": 145667390.1, "taker_buy_quote": 1480748.688992 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.009946, "high": 0.009961, "low": 0.009655, "close": 0.009787, "volume": 106848202.7, "close_time": 1747252799999, "quote_volume": 1047709.367893, "trades": 18618, "taker_buy_base": 51943953.1, "taker_buy_quote": 509415.8200931 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.009788, "high": 0.009837, "low": 0.009613, "close": 0.009647, "volume": 48732947.1, "close_time": 1747267199999, "quote_volume": 473358.748581, "trades": 6753, "taker_buy_base": 21351783.9, "taker_buy_quote": 207552.9420127 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.009649, "high": 0.009797, "low": 0.009333, "close": 0.009353, "volume": 126588446.6, "close_time": 1747281599999, "quote_volume": 1208282.7436248, "trades": 18470, "taker_buy_base": 57919976.9, "taker_buy_quote": 554206.5804014 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.009352, "high": 0.009406, "low": 0.008936, "close": 0.008967, "volume": 140572962.3, "close_time": 1747295999999, "quote_volume": 1293394.0402359, "trades": 20786, "taker_buy_base": 59165916.4, "taker_buy_quote": 544406.048997 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.008966, "high": 0.00921, "low": 0.008869, "close": 0.009069, "volume": 175663420.7, "close_time": 1747310399999, "quote_volume": 1590527.3689215, "trades": 20165, "taker_buy_base": 94515112.9, "taker_buy_quote": 856383.2607502 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.00907, "high": 0.009172, "low": 0.008751, "close": 0.009128, "volume": 242850509.2, "close_time": 1747324799999, "quote_volume": 2178707.397134, "trades": 35526, "taker_buy_base": 125532257.4, "taker_buy_quote": 1126584.8358695 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.009123, "high": 0.009403, "low": 0.008908, "close": 0.008967, "volume": 151214143.6, "close_time": 1747339199999, "quote_volume": 1385140.574497, "trades": 23368, "taker_buy_base": 64744377.0, "taker_buy_quote": 592519.0882736 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.008969, "high": 0.009036, "low": 0.008637, "close": 0.008904, "volume": 228312035.1, "close_time": 1747353599999, "quote_volume": 2029424.5105612, "trades": 26152, "taker_buy_base": 118486758.1, "taker_buy_quote": 1052384.3554354 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.008905, "high": 0.009138, "low": 0.008848, "close": 0.009099, "volume": 118292936.4, "close_time": 1747367999999, "quote_volume": 1065408.8091207, "trades": 17683, "taker_buy_base": 61889580.6, "taker_buy_quote": 557673.2659029 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.009098, "high": 0.009261, "low": 0.008973, "close": 0.009222, "volume": 84588575.1, "close_time": 1747382399999, "quote_volume": 772473.4738992, "trades": 12332, "taker_buy_base": 43978712.6, "taker_buy_quote": 401854.5853745 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.009222, "high": 0.009265, "low": 0.008976, "close": 0.009137, "volume": 90584175.0, "close_time": 1747396799999, "quote_volume": 828043.5825462, "trades": 11304, "taker_buy_base": 43411449.0, "taker_buy_quote": 397176.8537479 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.009138, "high": 0.009174, "low": 0.008928, "close": 0.009051, "volume": 119378933.2, "close_time": 1747411199999, "quote_volume": 1084415.8531643, "trades": 13350, "taker_buy_base": 59573001.3, "taker_buy_quote": 541139.0140405 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.009052, "high": 0.009103, "low": 0.008841, "close": 0.008928, "volume": 58909474.6, "close_time": 1747425599999, "quote_volume": 527627.0619368, "trades": 8973, "taker_buy_base": 30074006.7, "taker_buy_quote": 269530.6160238 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.008928, "high": 0.008933, "low": 0.008658, "close": 0.008799, "volume": 89029275.3, "close_time": 1747439999999, "quote_volume": 784370.5399705, "trades": 11340, "taker_buy_base": 41602677.0, "taker_buy_quote": 366326.747063 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.008797, "high": 0.008827, "low": 0.008522, "close": 0.008678, "volume": 119774721.1, "close_time": 1747454399999, "quote_volume": 1034171.6313272, "trades": 18401, "taker_buy_base": 61307122.5, "taker_buy_quote": 529323.1967276 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.008678, "high": 0.008729, "low": 0.008522, "close": 0.008576, "volume": 62330460.3, "close_time": 1747468799999, "quote_volume": 537122.9907721, "trades": 7613, "taker_buy_base": 26862988.0, "taker_buy_quote": 231315.0984808 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.008574, "high": 0.008627, "low": 0.008455, "close": 0.008547, "volume": 76737052.2, "close_time": 1747483199999, "quote_volume": 656133.1843783, "trades": 11053, "taker_buy_base": 34591659.7, "taker_buy_quote": 295824.5136101 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.008548, "high": 0.008672, "low": 0.008416, "close": 0.008578, "volume": 68681403.9, "close_time": 1747497599999, "quote_volume": 587261.5681274, "trades": 8818, "taker_buy_base": 32357341.5, "taker_buy_quote": 277161.1983325 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.008579, "high": 0.008655, "low": 0.008448, "close": 0.008477, "volume": 90637086.7, "close_time": 1747511999999, "quote_volume": 775215.3886644, "trades": 12443, "taker_buy_base": 42445570.6, "taker_buy_quote": 362840.0700178 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.008475, "high": 0.00862, "low": 0.008416, "close": 0.008518, "volume": 73602304.7, "close_time": 1747526399999, "quote_volume": 626336.2585222, "trades": 8400, "taker_buy_base": 37325620.8, "taker_buy_quote": 317665.8666457 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.00852, "high": 0.008618, "low": 0.008458, "close": 0.008525, "volume": 77285440.6, "close_time": 1747540799999, "quote_volume": 659828.1170787, "trades": 9540, "taker_buy_base": 42087830.9, "taker_buy_quote": 359302.0432399 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.008526, "high": 0.008779, "low": 0.008522, "close": 0.00877, "volume": 95991198.6, "close_time": 1747555199999, "quote_volume": 833665.4580959, "trades": 8943, "taker_buy_base": 49355245.1, "taker_buy_quote": 428633.9978089 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.00877, "high": 0.008904, "low": 0.008697, "close": 0.008708, "volume": 92662947.5, "close_time": 1747569599999, "quote_volume": 815271.5042377, "trades": 8650, "taker_buy_base": 45602136.4, "taker_buy_quote": 401565.4426564 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.008706, "high": 0.009116, "low": 0.008621, "close": 0.009028, "volume": 126849377.5, "close_time": 1747583999999, "quote_volume": 1128388.5611073, "trades": 11898, "taker_buy_base": 61717815.4, "taker_buy_quote": 548748.8060651 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.009028, "high": 0.009056, "low": 0.008335, "close": 0.008343, "volume": 166339945.9, "close_time": 1747598399999, "quote_volume": 1445768.4360793, "trades": 21614, "taker_buy_base": 82246312.3, "taker_buy_quote": 716131.2515101 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.008344, "high": 0.008841, "low": 0.008095, "close": 0.008803, "volume": 170547826.7, "close_time": 1747612799999, "quote_volume": 1433978.9770542, "trades": 19088, "taker_buy_base": 88772406.3, "taker_buy_quote": 747680.8846569 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.008804, "high": 0.008886, "low": 0.008393, "close": 0.008406, "volume": 97395790.0, "close_time": 1747627199999, "quote_volume": 835474.1645002, "trades": 16770, "taker_buy_base": 43994776.4, "taker_buy_quote": 376753.9782725 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.008405, "high": 0.008483, "low": 0.008228, "close": 0.0084, "volume": 116999012.5, "close_time": 1747641599999, "quote_volume": 978243.4004595, "trades": 15801, "taker_buy_base": 51957744.8, "taker_buy_quote": 434681.7448682 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.008398, "high": 0.008445, "low": 0.00825, "close": 0.00835, "volume": 99820817.9, "close_time": 1747655999999, "quote_volume": 832304.1561124, "trades": 11638, "taker_buy_base": 47632772.2, "taker_buy_quote": 397342.6378388 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.008348, "high": 0.008564, "low": 0.00821, "close": 0.008527, "volume": 108395481.4, "close_time": 1747670399999, "quote_volume": 909083.4066248, "trades": 13275, "taker_buy_base": 53176920.2, "taker_buy_quote": 446877.3305427 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.008526, "high": 0.008657, "low": 0.008393, "close": 0.008477, "volume": 95453211.6, "close_time": 1747684799999, "quote_volume": 813023.296674, "trades": 12161, "taker_buy_base": 46974524.4, "taker_buy_quote": 399887.6349819 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.00848, "high": 0.008574, "low": 0.008412, "close": 0.008535, "volume": 49297759.2, "close_time": 1747699199999, "quote_volume": 418982.3284676, "trades": 5578, "taker_buy_base": 24949403.0, "taker_buy_quote": 212142.0744699 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.008536, "high": 0.008811, "low": 0.008481, "close": 0.008629, "volume": 102285235.1, "close_time": 1747713599999, "quote_volume": 885155.9898475, "trades": 13153, "taker_buy_base": 45831103.5, "taker_buy_quote": 396855.2902436 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.008629, "high": 0.008789, "low": 0.00858, "close": 0.008634, "volume": 66271336.8, "close_time": 1747727999999, "quote_volume": 574810.1300957, "trades": 8497, "taker_buy_base": 34285926.1, "taker_buy_quote": 297566.4258487 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.008633, "high": 0.008659, "low": 0.008428, "close": 0.008545, "volume": 59492689.2, "close_time": 1747742399999, "quote_volume": 509453.1192045, "trades": 8420, "taker_buy_base": 28415215.6, "taker_buy_quote": 243403.7290619 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.008544, "high": 0.008578, "low": 0.008413, "close": 0.008548, "volume": 77042283.9, "close_time": 1747756799999, "quote_volume": 654165.2429353, "trades": 10652, "taker_buy_base": 42686485.7, "taker_buy_quote": 362547.0249979 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.008548, "high": 0.008635, "low": 0.008366, "close": 0.008603, "volume": 79991272.0, "close_time": 1747771199999, "quote_volume": 681282.2147501, "trades": 10850, "taker_buy_base": 36643217.2, "taker_buy_quote": 312065.2460277 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.008601, "high": 0.008847, "low": 0.008563, "close": 0.008835, "volume": 78380676.1, "close_time": 1747785599999, "quote_volume": 682833.7657202, "trades": 9332, "taker_buy_base": 41401178.7, "taker_buy_quote": 360740.0744033 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.008834, "high": 0.008875, "low": 0.008633, "close": 0.008778, "volume": 59558442.4, "close_time": 1747799999999, "quote_volume": 522432.114681, "trades": 10309, "taker_buy_base": 25208529.2, "taker_buy_quote": 221124.6448345 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.008779, "high": 0.009022, "low": 0.008722, "close": 0.008764, "volume": 105625479.7, "close_time": 1747814399999, "quote_volume": 936470.30201, "trades": 15203, "taker_buy_base": 55836672.7, "taker_buy_quote": 495555.4271093 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.008766, "high": 0.008842, "low": 0.008595, "close": 0.008748, "volume": 59488751.9, "close_time": 1747828799999, "quote_volume": 518523.7680359, "trades": 9015, "taker_buy_base": 32896275.2, "taker_buy_quote": 287023.5025975 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.008747, "high": 0.008954, "low": 0.008663, "close": 0.008917, "volume": 85087915.1, "close_time": 1747843199999, "quote_volume": 750757.8218382, "trades": 15963, "taker_buy_base": 43051227.0, "taker_buy_quote": 380017.714097 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.008918, "high": 0.009197, "low": 0.008638, "close": 0.008938, "volume": 176545917.4, "close_time": 1747857599999, "quote_volume": 1564669.4927564, "trades": 28825, "taker_buy_base": 83584964.7, "taker_buy_quote": 741598.733878 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.008937, "high": 0.009179, "low": 0.008831, "close": 0.009023, "volume": 87060299.7, "close_time": 1747871999999, "quote_volume": 782486.6637848, "trades": 13994, "taker_buy_base": 39069815.1, "taker_buy_quote": 351916.2838579 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.009023, "high": 0.009466, "low": 0.009009, "close": 0.009458, "volume": 100203882.7, "close_time": 1747886399999, "quote_volume": 926202.3402864, "trades": 17857, "taker_buy_base": 54654270.5, "taker_buy_quote": 505117.7369408 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.009459, "high": 0.009572, "low": 0.009367, "close": 0.009569, "volume": 104480176.3, "close_time": 1747900799999, "quote_volume": 990602.164658, "trades": 16127, "taker_buy_base": 52313832.0, "taker_buy_quote": 496088.0167804 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.009569, "high": 0.00977, "low": 0.009493, "close": 0.009587, "volume": 128766908.7, "close_time": 1747915199999, "quote_volume": 1244024.0011333, "trades": 19591, "taker_buy_base": 61023052.8, "taker_buy_quote": 589704.1812407 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.009588, "high": 0.009747, "low": 0.009476, "close": 0.009684, "volume": 85322024.3, "close_time": 1747929599999, "quote_volume": 819209.857607, "trades": 15624, "taker_buy_base": 38825105.9, "taker_buy_quote": 372851.9845819 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.009685, "high": 0.009847, "low": 0.009656, "close": 0.009696, "volume": 74629074.6, "close_time": 1747943999999, "quote_volume": 727226.8355321, "trades": 12084, "taker_buy_base": 40354150.1, "taker_buy_quote": 393395.3425319 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.009697, "high": 0.009795, "low": 0.009552, "close": 0.009712, "volume": 63287404.9, "close_time": 1747958399999, "quote_volume": 611401.6074589, "trades": 9652, "taker_buy_base": 27075228.9, "taker_buy_quote": 261650.7095096 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.009712, "high": 0.009946, "low": 0.00962, "close": 0.009826, "volume": 99037416.6, "close_time": 1747972799999, "quote_volume": 968980.1073535, "trades": 16993, "taker_buy_base": 53836654.1, "taker_buy_quote": 527123.6309155 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.009827, "high": 0.009834, "low": 0.009412, "close": 0.009451, "volume": 95182216.2, "close_time": 1747987199999, "quote_volume": 910018.920632, "trades": 14992, "taker_buy_base": 37406046.6, "taker_buy_quote": 357487.7764105 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.009452, "high": 0.00967, "low": 0.009041, "close": 0.00909, "volume": 183797199.8, "close_time": 1748001599999, "quote_volume": 1717341.9663736, "trades": 26293, "taker_buy_base": 83609859.7, "taker_buy_quote": 783347.3641652 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.00909, "high": 0.009247, "low": 0.008755, "close": 0.009014, "volume": 246264197.3, "close_time": 1748015999999, "quote_volume": 2218635.0067881, "trades": 36406, "taker_buy_base": 116034277.4, "taker_buy_quote": 1046180.0421291 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.009015, "high": 0.009142, "low": 0.008923, "close": 0.008964, "volume": 77225617.3, "close_time": 1748030399999, "quote_volume": 697456.3594068, "trades": 10178, "taker_buy_base": 38930210.2, "taker_buy_quote": 351810.3823256 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.008965, "high": 0.00897, "low": 0.008552, "close": 0.008621, "volume": 103212392.6, "close_time": 1748044799999, "quote_volume": 903849.6204036, "trades": 14734, "taker_buy_base": 48700131.6, "taker_buy_quote": 426028.0467662 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.008619, "high": 0.008801, "low": 0.00857, "close": 0.008712, "volume": 51129591.0, "close_time": 1748059199999, "quote_volume": 444798.0606365, "trades": 9585, "taker_buy_base": 25854298.1, "taker_buy_quote": 224856.1492368 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.008712, "high": 0.008764, "low": 0.008648, "close": 0.008678, "volume": 38343487.4, "close_time": 1748073599999, "quote_volume": 333507.4210597, "trades": 7289, "taker_buy_base": 17455804.8, "taker_buy_quote": 151806.6446702 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.008679, "high": 0.008868, "low": 0.008607, "close": 0.008798, "volume": 63225863.0, "close_time": 1748087999999, "quote_volume": 553785.1320938, "trades": 9948, "taker_buy_base": 33930309.3, "taker_buy_quote": 297429.445396 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.008796, "high": 0.0089, "low": 0.008723, "close": 0.008822, "volume": 58480807.6, "close_time": 1748102399999, "quote_volume": 515017.0126833, "trades": 8577, "taker_buy_base": 32613626.6, "taker_buy_quote": 287188.3655581 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.008822, "high": 0.008854, "low": 0.008603, "close": 0.008637, "volume": 65831370.8, "close_time": 1748116799999, "quote_volume": 572622.9609132, "trades": 8742, "taker_buy_base": 29837945.2, "taker_buy_quote": 259702.3867552 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.008639, "high": 0.008675, "low": 0.008499, "close": 0.008556, "volume": 50317513.4, "close_time": 1748131199999, "quote_volume": 432085.9779016, "trades": 6999, "taker_buy_base": 23298163.9, "taker_buy_quote": 200252.2869103 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.008556, "high": 0.008637, "low": 0.008354, "close": 0.008594, "volume": 73819555.5, "close_time": 1748145599999, "quote_volume": 625640.7393628, "trades": 11441, "taker_buy_base": 34771057.5, "taker_buy_quote": 294816.4395506 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.00859, "high": 0.008635, "low": 0.008463, "close": 0.0085, "volume": 35116885.7, "close_time": 1748159999999, "quote_volume": 300052.2573657, "trades": 5632, "taker_buy_base": 13160725.2, "taker_buy_quote": 112728.1816739 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.008499, "high": 0.008499, "low": 0.008316, "close": 0.008384, "volume": 62092547.4, "close_time": 1748174399999, "quote_volume": 520521.4699219, "trades": 9893, "taker_buy_base": 34167820.0, "taker_buy_quote": 286453.0905787 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.008383, "high": 0.008504, "low": 0.008223, "close": 0.008409, "volume": 76537294.4, "close_time": 1748188799999, "quote_volume": 640588.7416238, "trades": 12684, "taker_buy_base": 38591716.1, "taker_buy_quote": 323138.7449307 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.008409, "high": 0.008409, "low": 0.008271, "close": 0.008343, "volume": 72536352.2, "close_time": 1748203199999, "quote_volume": 603779.2081913, "trades": 10711, "taker_buy_base": 32455583.7, "taker_buy_quote": 270201.6076037 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.008343, "high": 0.008641, "low": 0.008271, "close": 0.008607, "volume": 72501609.1, "close_time": 1748217599999, "quote_volume": 615937.280474, "trades": 10546, "taker_buy_base": 35567322.5, "taker_buy_quote": 302365.1368271 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.008608, "high": 0.0087, "low": 0.008519, "close": 0.008653, "volume": 56994221.9, "close_time": 1748231999999, "quote_volume": 490790.7090104, "trades": 8286, "taker_buy_base": 28708609.4, "taker_buy_quote": 247320.3963663 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.008654, "high": 0.008848, "low": 0.008615, "close": 0.008809, "volume": 92644597.2, "close_time": 1748246399999, "quote_volume": 809364.8233953, "trades": 13958, "taker_buy_base": 56775632.7, "taker_buy_quote": 495617.1314388 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.008809, "high": 0.008875, "low": 0.008636, "close": 0.008684, "volume": 48222268.9, "close_time": 1748260799999, "quote_volume": 422704.5085986, "trades": 8627, "taker_buy_base": 23263645.5, "taker_buy_quote": 204170.8813235 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.008685, "high": 0.00874, "low": 0.008514, "close": 0.008679, "volume": 73907726.3, "close_time": 1748275199999, "quote_volume": 638562.4090663, "trades": 11545, "taker_buy_base": 35729954.3, "taker_buy_quote": 308616.7635091 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.008681, "high": 0.008741, "low": 0.008448, "close": 0.008527, "volume": 40393926.9, "close_time": 1748289599999, "quote_volume": 345295.2779124, "trades": 7683, "taker_buy_base": 19681454.7, "taker_buy_quote": 168290.5059506 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.008527, "high": 0.008583, "low": 0.008448, "close": 0.008532, "volume": 39758578.8, "close_time": 1748303999999, "quote_volume": 338466.6951547, "trades": 4778, "taker_buy_base": 21363220.2, "taker_buy_quote": 181959.219691 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.008532, "high": 0.008609, "low": 0.00829, "close": 0.008482, "volume": 50509675.4, "close_time": 1748318399999, "quote_volume": 425805.8325484, "trades": 8360, "taker_buy_base": 23466023.8, "taker_buy_quote": 197771.9337812 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.008482, "high": 0.00868, "low": 0.008422, "close": 0.008645, "volume": 58211537.0, "close_time": 1748332799999, "quote_volume": 497912.3200638, "trades": 9003, "taker_buy_base": 31004476.7, "taker_buy_quote": 264962.0132529 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.008647, "high": 0.008743, "low": 0.0086, "close": 0.008726, "volume": 62707173.8, "close_time": 1748347199999, "quote_volume": 544559.5055715, "trades": 7897, "taker_buy_base": 28796205.4, "taker_buy_quote": 250054.7223308 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.008727, "high": 0.008899, "low": 0.00857, "close": 0.00881, "volume": 105830858.5, "close_time": 1748361599999, "quote_volume": 925494.7646408, "trades": 14417, "taker_buy_base": 49813420.6, "taker_buy_quote": 435702.5482014 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.008811, "high": 0.008915, "low": 0.008752, "close": 0.008779, "volume": 65261455.8, "close_time": 1748375999999, "quote_volume": 576814.1817781, "trades": 8663, "taker_buy_base": 32011054.3, "taker_buy_quote": 282935.337778 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.008779, "high": 0.008828, "low": 0.008568, "close": 0.008589, "volume": 67576287.0, "close_time": 1748390399999, "quote_volume": 588094.7219282, "trades": 7789, "taker_buy_base": 29161099.4, "taker_buy_quote": 253544.5617092 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.00859, "high": 0.008671, "low": 0.008429, "close": 0.008547, "volume": 49723037.6, "close_time": 1748404799999, "quote_volume": 423821.3101012, "trades": 9173, "taker_buy_base": 23624109.7, "taker_buy_quote": 201303.730038 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.008546, "high": 0.008595, "low": 0.008436, "close": 0.008501, "volume": 44446318.7, "close_time": 1748419199999, "quote_volume": 378276.9981377, "trades": 6659, "taker_buy_base": 18375633.8, "taker_buy_quote": 156334.585263 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.008502, "high": 0.008558, "low": 0.008363, "close": 0.008533, "volume": 50953333.5, "close_time": 1748433599999, "quote_volume": 431148.8203876, "trades": 7430, "taker_buy_base": 20247932.5, "taker_buy_quote": 171506.6974784 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.008534, "high": 0.008644, "low": 0.008188, "close": 0.008212, "volume": 103521088.1, "close_time": 1748447999999, "quote_volume": 867378.9929962, "trades": 15531, "taker_buy_base": 45571482.1, "taker_buy_quote": 382222.3277963 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.008213, "high": 0.008377, "low": 0.008071, "close": 0.008147, "volume": 57563621.4, "close_time": 1748462399999, "quote_volume": 473467.1942741, "trades": 8238, "taker_buy_base": 27499851.0, "taker_buy_quote": 226437.7613088 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.008146, "high": 0.008346, "low": 0.008133, "close": 0.008343, "volume": 46091548.2, "close_time": 1748476799999, "quote_volume": 378900.8245996, "trades": 7724, "taker_buy_base": 21377370.3, "taker_buy_quote": 175726.5122021 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.008345, "high": 0.008656, "low": 0.008284, "close": 0.008519, "volume": 131317040.2, "close_time": 1748491199999, "quote_volume": 1114256.9626635, "trades": 14730, "taker_buy_base": 68305390.4, "taker_buy_quote": 581217.4806323 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.008518, "high": 0.00855, "low": 0.00826, "close": 0.008308, "volume": 58766293.7, "close_time": 1748505599999, "quote_volume": 491771.9039602, "trades": 7931, "taker_buy_base": 24203184.6, "taker_buy_quote": 202734.4369421 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.008309, "high": 0.008406, "low": 0.008245, "close": 0.008346, "volume": 63529566.2, "close_time": 1748519999999, "quote_volume": 530408.4931015, "trades": 8547, "taker_buy_base": 32775216.3, "taker_buy_quote": 273634.7509085 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.008345, "high": 0.008345, "low": 0.008015, "close": 0.00803, "volume": 91842731.4, "close_time": 1748534399999, "quote_volume": 748910.3648707, "trades": 12139, "taker_buy_base": 41575534.8, "taker_buy_quote": 338879.0413905 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.008031, "high": 0.008038, "low": 0.007768, "close": 0.00787, "volume": 141838012.4, "close_time": 1748548799999, "quote_volume": 1122585.5012913, "trades": 13856, "taker_buy_base": 67682970.8, "taker_buy_quote": 535811.4547397 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.007872, "high": 0.008, "low": 0.00777, "close": 0.007809, "volume": 68646122.6, "close_time": 1748563199999, "quote_volume": 541431.1454012, "trades": 6574, "taker_buy_base": 32197489.5, "taker_buy_quote": 254170.5681849 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.007808, "high": 0.007832, "low": 0.007275, "close": 0.007583, "volume": 234063718.0, "close_time": 1748577599999, "quote_volume": 1756853.0481525, "trades": 21700, "taker_buy_base": 110814897.9, "taker_buy_quote": 832016.862653 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.007582, "high": 0.007647, "low": 0.007438, "close": 0.007451, "volume": 64556327.1, "close_time": 1748591999999, "quote_volume": 486594.7149752, "trades": 8594, "taker_buy_base": 31573080.5, "taker_buy_quote": 238142.6324682 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.007454, "high": 0.007538, "low": 0.007323, "close": 0.007506, "volume": 119744251.7, "close_time": 1748606399999, "quote_volume": 891374.5584422, "trades": 14268, "taker_buy_base": 52197534.6, "taker_buy_quote": 388644.5748105 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.007505, "high": 0.007529, "low": 0.007341, "close": 0.007418, "volume": 113421079.3, "close_time": 1748620799999, "quote_volume": 843047.6378781, "trades": 14716, "taker_buy_base": 63129890.9, "taker_buy_quote": 469364.705519 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.00742, "high": 0.007449, "low": 0.007069, "close": 0.007317, "volume": 238284205.1, "close_time": 1748635199999, "quote_volume": 1715493.5934612, "trades": 21201, "taker_buy_base": 97606935.0, "taker_buy_quote": 702660.5447471 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.007316, "high": 0.007337, "low": 0.006931, "close": 0.007001, "volume": 98904421.5, "close_time": 1748649599999, "quote_volume": 702219.2296542, "trades": 11601, "taker_buy_base": 41760973.2, "taker_buy_quote": 296403.8584741 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.007, "high": 0.00701, "low": 0.00671, "close": 0.006805, "volume": 244277707.3, "close_time": 1748663999999, "quote_volume": 1661834.4575456, "trades": 23706, "taker_buy_base": 113362120.4, "taker_buy_quote": 771652.5215619 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.006807, "high": 0.00699, "low": 0.00676, "close": 0.006916, "volume": 88838796.8, "close_time": 1748678399999, "quote_volume": 614302.7581052, "trades": 7686, "taker_buy_base": 43490222.6, "taker_buy_quote": 300845.7846644 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.006918, "high": 0.006989, "low": 0.006863, "close": 0.006973, "volume": 50323998.8, "close_time": 1748692799999, "quote_volume": 348721.883712, "trades": 6392, "taker_buy_base": 22866876.0, "taker_buy_quote": 158510.6673761 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.006973, "high": 0.007185, "low": 0.006966, "close": 0.007125, "volume": 88345578.6, "close_time": 1748707199999, "quote_volume": 628429.322395, "trades": 8340, "taker_buy_base": 43649351.2, "taker_buy_quote": 310382.3813116 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.007125, "high": 0.007294, "low": 0.007093, "close": 0.007241, "volume": 53871928.6, "close_time": 1748721599999, "quote_volume": 387910.1043757, "trades": 5897, "taker_buy_base": 27436133.5, "taker_buy_quote": 197599.2892464 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.00724, "high": 0.007293, "low": 0.007167, "close": 0.007176, "volume": 33663140.4, "close_time": 1748735999999, "quote_volume": 243336.2378836, "trades": 3284, "taker_buy_base": 17813752.9, "taker_buy_quote": 128767.2120549 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.007176, "high": 0.007222, "low": 0.007072, "close": 0.007173, "volume": 30799028.6, "close_time": 1748750399999, "quote_volume": 220242.8909283, "trades": 4387, "taker_buy_base": 14323797.2, "taker_buy_quote": 102390.4146567 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.007172, "high": 0.00726, "low": 0.007149, "close": 0.007191, "volume": 18375925.8, "close_time": 1748764799999, "quote_volume": 132533.4450698, "trades": 2790, "taker_buy_base": 7625445.0, "taker_buy_quote": 55006.4817689 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.007188, "high": 0.007203, "low": 0.007041, "close": 0.007137, "volume": 33693504.4, "close_time": 1748779199999, "quote_volume": 239758.5259156, "trades": 4959, "taker_buy_base": 14284899.2, "taker_buy_quote": 101684.4597774 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.007137, "high": 0.007298, "low": 0.007054, "close": 0.007259, "volume": 46912168.7, "close_time": 1748793599999, "quote_volume": 338340.596536, "trades": 6081, "taker_buy_base": 21053417.0, "taker_buy_quote": 151875.7769632 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.00726, "high": 0.007376, "low": 0.007178, "close": 0.007293, "volume": 65152328.7, "close_time": 1748807999999, "quote_volume": 475316.5467421, "trades": 6850, "taker_buy_base": 31868417.8, "taker_buy_quote": 232437.5357226 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.007294, "high": 0.007386, "low": 0.007266, "close": 0.00733, "volume": 36062131.4, "close_time": 1748822399999, "quote_volume": 264364.3567083, "trades": 3302, "taker_buy_base": 19438784.1, "taker_buy_quote": 142534.6081026 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.00733, "high": 0.007368, "low": 0.007193, "close": 0.007198, "volume": 36650625.4, "close_time": 1748836799999, "quote_volume": 266820.1257217, "trades": 4701, "taker_buy_base": 17360816.0, "taker_buy_quote": 126273.4997537 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.007198, "high": 0.00732, "low": 0.007131, "close": 0.007284, "volume": 30217119.7, "close_time": 1748851199999, "quote_volume": 218044.1695123, "trades": 3417, "taker_buy_base": 16694396.9, "taker_buy_quote": 120539.2497267 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.007283, "high": 0.007352, "low": 0.007095, "close": 0.00713, "volume": 70886964.6, "close_time": 1748865599999, "quote_volume": 509043.9140912, "trades": 6318, "taker_buy_base": 34629426.0, "taker_buy_quote": 248853.4891744 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.007131, "high": 0.007227, "low": 0.007006, "close": 0.007174, "volume": 114230419.7, "close_time": 1748879999999, "quote_volume": 812124.9484654, "trades": 11240, "taker_buy_base": 44697848.8, "taker_buy_quote": 318020.2665457 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.007175, "high": 0.007179, "low": 0.006865, "close": 0.006978, "volume": 127752212.0, "close_time": 1748894399999, "quote_volume": 898673.9778839, "trades": 10355, "taker_buy_base": 45506159.8, "taker_buy_quote": 319754.087669 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.006978, "high": 0.007284, "low": 0.006973, "close": 0.00722, "volume": 81439691.4, "close_time": 1748908799999, "quote_volume": 584496.4565704, "trades": 6907, "taker_buy_base": 34397511.5, "taker_buy_quote": 247609.1602407 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.007223, "high": 0.007349, "low": 0.007127, "close": 0.007149, "volume": 52180881.3, "close_time": 1748923199999, "quote_volume": 378712.3339961, "trades": 3137, "taker_buy_base": 21842194.6, "taker_buy_quote": 158554.1251616 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.007156, "high": 0.007274, "low": 0.007092, "close": 0.007117, "volume": 119651117.2, "close_time": 1748937599999, "quote_volume": 859581.8361624, "trades": 4453, "taker_buy_base": 49162743.4, "taker_buy_quote": 353048.9884274 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.007119, "high": 0.007247, "low": 0.007019, "close": 0.00722, "volume": 107841740.2, "close_time": 1748951999999, "quote_volume": 771578.2463849, "trades": 4594, "taker_buy_base": 53984814.0, "taker_buy_quote": 386720.1350163 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.007222, "high": 0.007444, "low": 0.007198, "close": 0.007384, "volume": 129969858.7, "close_time": 1748966399999, "quote_volume": 952682.6273256, "trades": 5319, "taker_buy_base": 72240779.0, "taker_buy_quote": 530151.3643503 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.007386, "high": 0.007574, "low": 0.007369, "close": 0.007484, "volume": 72863632.5, "close_time": 1748980799999, "quote_volume": 544920.4507022, "trades": 3655, "taker_buy_base": 43373267.5, "taker_buy_quote": 324390.7527564 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.007487, "high": 0.00749, "low": 0.007237, "close": 0.007237, "volume": 56984266.5, "close_time": 1748995199999, "quote_volume": 418392.5975776, "trades": 3325, "taker_buy_base": 22484916.3, "taker_buy_quote": 164934.1495703 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.007239, "high": 0.007387, "low": 0.007183, "close": 0.007358, "volume": 102713456.8, "close_time": 1749009599999, "quote_volume": 748712.2036496, "trades": 8397, "taker_buy_base": 54659193.1, "taker_buy_quote": 398294.5519792 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.007362, "high": 0.007401, "low": 0.007218, "close": 0.007246, "volume": 37771803.9, "close_time": 1749023999999, "quote_volume": 276110.8168832, "trades": 4173, "taker_buy_base": 16753357.5, "taker_buy_quote": 122378.6194649 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.007247, "high": 0.007313, "low": 0.007132, "close": 0.007135, "volume": 39734748.0, "close_time": 1749038399999, "quote_volume": 287011.6077206, "trades": 4141, "taker_buy_base": 15489848.5, "taker_buy_quote": 111971.1308836 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.007136, "high": 0.007197, "low": 0.007005, "close": 0.007177, "volume": 113277155.2, "close_time": 1749052799999, "quote_volume": 800827.1732104, "trades": 8869, "taker_buy_base": 56816506.1, "taker_buy_quote": 401608.9818612 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.007177, "high": 0.007186, "low": 0.006948, "close": 0.006956, "volume": 47241731.4, "close_time": 1749067199999, "quote_volume": 333565.4594934, "trades": 4903, "taker_buy_base": 18388231.7, "taker_buy_quote": 129948.0107502 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.006955, "high": 0.00696, "low": 0.006841, "close": 0.006865, "volume": 84636598.4, "close_time": 1749081599999, "quote_volume": 584100.1941223, "trades": 5992, "taker_buy_base": 49542320.2, "taker_buy_quote": 341848.5752559 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.006866, "high": 0.006973, "low": 0.006825, "close": 0.006962, "volume": 62066551.8, "close_time": 1749095999999, "quote_volume": 428477.3977691, "trades": 7982, "taker_buy_base": 34092429.4, "taker_buy_quote": 235476.8053577 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.006964, "high": 0.006978, "low": 0.00682, "close": 0.006891, "volume": 50792741.9, "close_time": 1749110399999, "quote_volume": 350290.1799981, "trades": 5155, "taker_buy_base": 21402618.7, "taker_buy_quote": 147524.6203577 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.006892, "high": 0.006936, "low": 0.006812, "close": 0.006885, "volume": 44934123.6, "close_time": 1749124799999, "quote_volume": 309182.5361564, "trades": 5012, "taker_buy_base": 20873733.7, "taker_buy_quote": 143663.5997278 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.006885, "high": 0.007047, "low": 0.006798, "close": 0.006915, "volume": 88513596.6, "close_time": 1749139199999, "quote_volume": 614137.3994681, "trades": 9916, "taker_buy_base": 45781375.0, "taker_buy_quote": 317756.754126 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.006915, "high": 0.00694, "low": 0.006486, "close": 0.006581, "volume": 195524484.2, "close_time": 1749153599999, "quote_volume": 1304070.2480958, "trades": 16613, "taker_buy_base": 93029784.2, "taker_buy_quote": 620055.9676866 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.006582, "high": 0.006616, "low": 0.006245, "close": 0.006412, "volume": 205808297.3, "close_time": 1749167999999, "quote_volume": 1313776.2518004, "trades": 19407, "taker_buy_base": 87427853.0, "taker_buy_quote": 558315.3484446 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.006413, "high": 0.006598, "low": 0.006367, "close": 0.006587, "volume": 69865934.7, "close_time": 1749182399999, "quote_volume": 452548.6396689, "trades": 8075, "taker_buy_base": 39248253.2, "taker_buy_quote": 254947.7603014 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.006587, "high": 0.006654, "low": 0.006547, "close": 0.006623, "volume": 49425742.3, "close_time": 1749196799999, "quote_volume": 326506.121791, "trades": 5823, "taker_buy_base": 26416479.9, "taker_buy_quote": 174534.3052886 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.006626, "high": 0.006734, "low": 0.006626, "close": 0.006675, "volume": 37531160.2, "close_time": 1749211199999, "quote_volume": 250712.3772297, "trades": 5342, "taker_buy_base": 18774543.8, "taker_buy_quote": 125472.890501 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.006677, "high": 0.006859, "low": 0.006677, "close": 0.006743, "volume": 100524617.9, "close_time": 1749225599999, "quote_volume": 680026.885462, "trades": 10338, "taker_buy_base": 50038178.7, "taker_buy_quote": 338389.0453555 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.006744, "high": 0.006794, "low": 0.006562, "close": 0.006595, "volume": 100672000.7, "close_time": 1749239999999, "quote_volume": 667739.3902348, "trades": 10729, "taker_buy_base": 43964702.2, "taker_buy_quote": 291400.6538584 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.006595, "high": 0.006687, "low": 0.00658, "close": 0.006603, "volume": 37346222.0, "close_time": 1749254399999, "quote_volume": 247452.8070162, "trades": 4654, "taker_buy_base": 20916797.3, "taker_buy_quote": 138612.8505904 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.006604, "high": 0.006754, "low": 0.006573, "close": 0.006731, "volume": 37542551.5, "close_time": 1749268799999, "quote_volume": 250084.5680563, "trades": 5850, "taker_buy_base": 22851450.9, "taker_buy_quote": 152265.3286258 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.00673, "high": 0.006785, "low": 0.006672, "close": 0.006741, "volume": 37047579.4, "close_time": 1749283199999, "quote_volume": 248837.5981078, "trades": 4254, "taker_buy_base": 18007933.4, "taker_buy_quote": 121024.7504104 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.006741, "high": 0.006786, "low": 0.006683, "close": 0.006762, "volume": 26872957.9, "close_time": 1749297599999, "quote_volume": 181168.8995811, "trades": 3848, "taker_buy_base": 15099558.1, "taker_buy_quote": 101806.8957401 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.006762, "high": 0.006843, "low": 0.006762, "close": 0.006824, "volume": 43408280.0, "close_time": 1749311999999, "quote_volume": 295538.8442604, "trades": 5109, "taker_buy_base": 20294766.4, "taker_buy_quote": 138209.2002327 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.006825, "high": 0.006881, "low": 0.006751, "close": 0.006853, "volume": 31323840.5, "close_time": 1749326399999, "quote_volume": 213470.3843652, "trades": 4063, "taker_buy_base": 15359604.2, "taker_buy_quote": 104680.1437771 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.006853, "high": 0.006986, "low": 0.006839, "close": 0.006866, "volume": 53094843.3, "close_time": 1749340799999, "quote_volume": 367051.5190553, "trades": 4383, "taker_buy_base": 24355455.7, "taker_buy_quote": 168496.1474443 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.006866, "high": 0.006876, "low": 0.006805, "close": 0.006834, "volume": 24065308.6, "close_time": 1749355199999, "quote_volume": 164582.3760861, "trades": 3049, "taker_buy_base": 11310663.9, "taker_buy_quote": 77386.6712339 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.006834, "high": 0.006843, "low": 0.006742, "close": 0.006754, "volume": 24809014.5, "close_time": 1749369599999, "quote_volume": 168625.6340173, "trades": 2750, "taker_buy_base": 10789488.5, "taker_buy_quote": 73347.2271742 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.006755, "high": 0.006808, "low": 0.006701, "close": 0.006781, "volume": 51060122.2, "close_time": 1749383999999, "quote_volume": 344673.4634319, "trades": 4822, "taker_buy_base": 26120662.3, "taker_buy_quote": 176268.329768 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.006782, "high": 0.00685, "low": 0.006756, "close": 0.006771, "volume": 39288299.0, "close_time": 1749398399999, "quote_volume": 266718.2900187, "trades": 4812, "taker_buy_base": 20591693.6, "taker_buy_quote": 139816.9775245 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.006772, "high": 0.0069, "low": 0.006772, "close": 0.006858, "volume": 35149744.9, "close_time": 1749412799999, "quote_volume": 240799.3973729, "trades": 3912, "taker_buy_base": 19846443.9, "taker_buy_quote": 135971.4540999 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.006859, "high": 0.006869, "low": 0.006728, "close": 0.006759, "volume": 45974440.7, "close_time": 1749427199999, "quote_volume": 312246.1365475, "trades": 4431, "taker_buy_base": 14801251.4, "taker_buy_quote": 100508.224857 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.006758, "high": 0.006776, "low": 0.006675, "close": 0.0067, "volume": 44890718.2, "close_time": 1749441599999, "quote_volume": 301298.2524874, "trades": 5340, "taker_buy_base": 26665429.7, "taker_buy_quote": 178899.157113 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.0067, "high": 0.006702, "low": 0.006541, "close": 0.006663, "volume": 45737719.8, "close_time": 1749455999999, "quote_volume": 302609.8061804, "trades": 5401, "taker_buy_base": 21444067.7, "taker_buy_quote": 141845.1341515 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.006665, "high": 0.006889, "low": 0.006635, "close": 0.006875, "volume": 70722347.0, "close_time": 1749470399999, "quote_volume": 480433.5564887, "trades": 6649, "taker_buy_base": 34109003.2, "taker_buy_quote": 231586.6728148 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.006875, "high": 0.007067, "low": 0.006789, "close": 0.006996, "volume": 88815928.8, "close_time": 1749484799999, "quote_volume": 616455.766253, "trades": 8143, "taker_buy_base": 49753243.6, "taker_buy_quote": 345489.4248456 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.007, "high": 0.007151, "low": 0.006944, "close": 0.006985, "volume": 71338097.6, "close_time": 1749499199999, "quote_volume": 503563.4251547, "trades": 6179, "taker_buy_base": 38931627.7, "taker_buy_quote": 274976.2030047 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.006987, "high": 0.007361, "low": 0.006975, "close": 0.007311, "volume": 117000480.1, "close_time": 1749513599999, "quote_volume": 846965.1985516, "trades": 7561, "taker_buy_base": 59223828.0, "taker_buy_quote": 427883.1706248 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.007311, "high": 0.007415, "low": 0.007295, "close": 0.0073, "volume": 63927021.0, "close_time": 1749527999999, "quote_volume": 470268.8065885, "trades": 7222, "taker_buy_base": 30690389.6, "taker_buy_quote": 225872.5269433 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.007301, "high": 0.007335, "low": 0.007198, "close": 0.007317, "volume": 77703566.9, "close_time": 1749542399999, "quote_volume": 565771.6009818, "trades": 8153, "taker_buy_base": 35371412.7, "taker_buy_quote": 257541.1378031 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.007318, "high": 0.007509, "low": 0.007253, "close": 0.007504, "volume": 77340368.8, "close_time": 1749556799999, "quote_volume": 568583.1052101, "trades": 10090, "taker_buy_base": 44410659.7, "taker_buy_quote": 326908.5102304 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.007505, "high": 0.007721, "low": 0.007309, "close": 0.007401, "volume": 149750475.3, "close_time": 1749571199999, "quote_volume": 1124089.3812138, "trades": 18276, "taker_buy_base": 73601581.6, "taker_buy_quote": 552897.9132963 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.007401, "high": 0.007547, "low": 0.00736, "close": 0.007443, "volume": 74743259.4, "close_time": 1749585599999, "quote_volume": 557776.7553586, "trades": 9166, "taker_buy_base": 32986642.6, "taker_buy_quote": 245921.7108211 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.007442, "high": 0.007529, "low": 0.007347, "close": 0.007501, "volume": 56372386.2, "close_time": 1749599999999, "quote_volume": 419533.3745559, "trades": 7175, "taker_buy_base": 24213133.9, "taker_buy_quote": 180218.8244926 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.007502, "high": 0.007548, "low": 0.007304, "close": 0.007374, "volume": 59538569.0, "close_time": 1749614399999, "quote_volume": 440377.3294683, "trades": 5891, "taker_buy_base": 27208547.6, "taker_buy_quote": 201276.9366897 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.007377, "high": 0.007393, "low": 0.007252, "close": 0.007255, "volume": 56607842.7, "close_time": 1749628799999, "quote_volume": 413665.1448522, "trades": 6984, "taker_buy_base": 24062004.7, "taker_buy_quote": 175778.6808698 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.007256, "high": 0.007296, "low": 0.00711, "close": 0.007155, "volume": 69041402.5, "close_time": 1749643199999, "quote_volume": 495431.5889849, "trades": 6929, "taker_buy_base": 34295981.6, "taker_buy_quote": 246198.2726507 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.007157, "high": 0.007407, "low": 0.00712, "close": 0.00738, "volume": 106462177.3, "close_time": 1749657599999, "quote_volume": 775273.0899749, "trades": 11529, "taker_buy_base": 60105067.7, "taker_buy_quote": 437809.4366932 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.007382, "high": 0.007392, "low": 0.007096, "close": 0.007123, "volume": 64875832.6, "close_time": 1749671999999, "quote_volume": 468786.5674062, "trades": 7897, "taker_buy_base": 28153069.9, "taker_buy_quote": 203409.8223616 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.007123, "high": 0.007172, "low": 0.006979, "close": 0.007014, "volume": 81414612.3, "close_time": 1749686399999, "quote_volume": 572915.8366188, "trades": 7513, "taker_buy_base": 38767525.6, "taker_buy_quote": 272465.2723928 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.007014, "high": 0.007183, "low": 0.006868, "close": 0.006868, "volume": 118076659.4, "close_time": 1749700799999, "quote_volume": 828467.3593808, "trades": 10383, "taker_buy_base": 62684215.4, "taker_buy_quote": 440124.6412934 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.006871, "high": 0.006882, "low": 0.006777, "close": 0.006789, "volume": 47709662.9, "close_time": 1749715199999, "quote_volume": 325815.9257065, "trades": 5108, "taker_buy_base": 22247185.9, "taker_buy_quote": 152004.4190995 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.006788, "high": 0.00683, "low": 0.006666, "close": 0.006678, "volume": 68703017.1, "close_time": 1749729599999, "quote_volume": 463729.2176025, "trades": 6986, "taker_buy_base": 30796315.0, "taker_buy_quote": 208007.4564704 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.006676, "high": 0.006908, "low": 0.006649, "close": 0.00672, "volume": 80708741.5, "close_time": 1749743999999, "quote_volume": 548892.5407625, "trades": 7848, "taker_buy_base": 42544062.0, "taker_buy_quote": 289323.9149377 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.006719, "high": 0.006945, "low": 0.006636, "close": 0.006662, "volume": 68579267.4, "close_time": 1749758399999, "quote_volume": 465352.5354231, "trades": 9259, "taker_buy_base": 34864112.7, "taker_buy_quote": 236648.3213687 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.00666, "high": 0.006671, "low": 0.006458, "close": 0.00652, "volume": 69064792.5, "close_time": 1749772799999, "quote_volume": 451993.0889342, "trades": 8497, "taker_buy_base": 30615607.3, "taker_buy_quote": 200375.1049829 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.00652, "high": 0.006523, "low": 0.006049, "close": 0.006247, "volume": 320051202.1, "close_time": 1749787199999, "quote_volume": 1987048.6637175, "trades": 27925, "taker_buy_base": 153622237.5, "taker_buy_quote": 953691.9990884 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.006246, "high": 0.006274, "low": 0.00605, "close": 0.006238, "volume": 86254561.3, "close_time": 1749801599999, "quote_volume": 532349.414251, "trades": 9155, "taker_buy_base": 41855554.4, "taker_buy_quote": 258200.200801 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.006237, "high": 0.006316, "low": 0.006159, "close": 0.006268, "volume": 94349202.8, "close_time": 1749815999999, "quote_volume": 588284.1083146, "trades": 9213, "taker_buy_base": 45393830.5, "taker_buy_quote": 283011.8359522 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.006269, "high": 0.006379, "low": 0.00617, "close": 0.006319, "volume": 119605019.5, "close_time": 1749830399999, "quote_volume": 750079.8654798, "trades": 11474, "taker_buy_base": 56611372.8, "taker_buy_quote": 355379.4441145 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.006322, "high": 0.006485, "low": 0.006274, "close": 0.006332, "volume": 123693664.5, "close_time": 1749844799999, "quote_volume": 788729.0344745, "trades": 12716, "taker_buy_base": 67231717.5, "taker_buy_quote": 428908.4812034 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.006333, "high": 0.006478, "low": 0.006325, "close": 0.006428, "volume": 50787485.9, "close_time": 1749859199999, "quote_volume": 325759.7594916, "trades": 4577, "taker_buy_base": 26338500.3, "taker_buy_quote": 169048.4881016 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.006429, "high": 0.006442, "low": 0.00636, "close": 0.006384, "volume": 26763539.1, "close_time": 1749873599999, "quote_volume": 171318.8966875, "trades": 2828, "taker_buy_base": 12122896.0, "taker_buy_quote": 77608.2662583 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.006384, "high": 0.006395, "low": 0.006287, "close": 0.006328, "volume": 24620849.3, "close_time": 1749887999999, "quote_volume": 156239.8551488, "trades": 2162, "taker_buy_base": 11260149.5, "taker_buy_quote": 71564.0338121 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.006325, "high": 0.006328, "low": 0.006282, "close": 0.006315, "volume": 27800650.6, "close_time": 1749902399999, "quote_volume": 175267.2997175, "trades": 1767, "taker_buy_base": 17080260.0, "taker_buy_quote": 107667.2677156 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.006314, "high": 0.006353, "low": 0.006202, "close": 0.006265, "volume": 111424323.0, "close_time": 1749916799999, "quote_volume": 698144.2979484, "trades": 7377, "taker_buy_base": 63670128.5, "taker_buy_quote": 398097.4658796 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.00626, "high": 0.006273, "low": 0.006126, "close": 0.006176, "volume": 65460672.8, "close_time": 1749931199999, "quote_volume": 405189.9049212, "trades": 4771, "taker_buy_base": 34303211.8, "taker_buy_quote": 212566.2341341 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.006177, "high": 0.006265, "low": 0.00612, "close": 0.006238, "volume": 55052154.2, "close_time": 1749945599999, "quote_volume": 340900.4440587, "trades": 4311, "taker_buy_base": 24663659.7, "taker_buy_quote": 152882.6756314 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.00624, "high": 0.006326, "low": 0.00623, "close": 0.006315, "volume": 31121859.0, "close_time": 1749959999999, "quote_volume": 195384.161598, "trades": 2358, "taker_buy_base": 14316535.5, "taker_buy_quote": 89830.795205 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.006311, "high": 0.006393, "low": 0.006242, "close": 0.006273, "volume": 42952492.1, "close_time": 1749974399999, "quote_volume": 271219.6535551, "trades": 2903, "taker_buy_base": 22209256.2, "taker_buy_quote": 140270.4258986 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.006277, "high": 0.006279, "low": 0.006191, "close": 0.006246, "volume": 37683223.9, "close_time": 1749988799999, "quote_volume": 234758.8079098, "trades": 2643, "taker_buy_base": 16072753.0, "taker_buy_quote": 100104.6724328 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.006248, "high": 0.006415, "low": 0.006237, "close": 0.006373, "volume": 65049792.3, "close_time": 1750003199999, "quote_volume": 411057.3561457, "trades": 5090, "taker_buy_base": 32701662.7, "taker_buy_quote": 206836.5930515 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.006374, "high": 0.006433, "low": 0.006331, "close": 0.006376, "volume": 55770238.4, "close_time": 1750017599999, "quote_volume": 356181.1921989, "trades": 3883, "taker_buy_base": 29789692.3, "taker_buy_quote": 190249.5834848 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.006377, "high": 0.006499, "low": 0.006256, "close": 0.006481, "volume": 56576151.1, "close_time": 1750031999999, "quote_volume": 360310.1903819, "trades": 4540, "taker_buy_base": 26111960.4, "taker_buy_quote": 166410.3646854 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.006475, "high": 0.006568, "low": 0.006385, "close": 0.006527, "volume": 54276130.7, "close_time": 1750046399999, "quote_volume": 351855.6008093, "trades": 4542, "taker_buy_base": 30848524.0, "taker_buy_quote": 199957.6823718 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.006525, "high": 0.006853, "low": 0.006521, "close": 0.006836, "volume": 103735904.9, "close_time": 1750060799999, "quote_volume": 696695.3484774, "trades": 6408, "taker_buy_base": 59483828.7, "taker_buy_quote": 399713.8668419 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.006835, "high": 0.006895, "low": 0.006734, "close": 0.006805, "volume": 147687471.8, "close_time": 1750075199999, "quote_volume": 1007233.8994665, "trades": 8522, "taker_buy_base": 76173805.8, "taker_buy_quote": 519529.7638968 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.006805, "high": 0.00697, "low": 0.00675, "close": 0.00693, "volume": 86378147.9, "close_time": 1750089599999, "quote_volume": 592642.5783866, "trades": 7511, "taker_buy_base": 44871617.1, "taker_buy_quote": 308149.0462756 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.00693, "high": 0.007092, "low": 0.006899, "close": 0.00704, "volume": 123961597.4, "close_time": 1750103999999, "quote_volume": 866922.2281579, "trades": 9578, "taker_buy_base": 63175193.4, "taker_buy_quote": 442015.3779449 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.007046, "high": 0.007192, "low": 0.006749, "close": 0.006767, "volume": 204983822.9, "close_time": 1750118399999, "quote_volume": 1438593.2783217, "trades": 15782, "taker_buy_base": 93721818.3, "taker_buy_quote": 658102.3735306 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.006766, "high": 0.006949, "low": 0.00662, "close": 0.006842, "volume": 149998056.9, "close_time": 1750132799999, "quote_volume": 1016348.8862845, "trades": 13607, "taker_buy_base": 66543429.9, "taker_buy_quote": 451254.2494633 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.006841, "high": 0.006844, "low": 0.006648, "close": 0.006677, "volume": 84830178.1, "close_time": 1750147199999, "quote_volume": 569683.7640586, "trades": 6577, "taker_buy_base": 44658840.6, "taker_buy_quote": 300359.7664395 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.006676, "high": 0.006683, "low": 0.00645, "close": 0.006479, "volume": 114105415.7, "close_time": 1750161599999, "quote_volume": 747788.4637714, "trades": 7828, "taker_buy_base": 48908325.7, "taker_buy_quote": 321269.7407114 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.006475, "high": 0.006625, "low": 0.006349, "close": 0.006428, "volume": 156025610.2, "close_time": 1750175999999, "quote_volume": 1011434.1196306, "trades": 11462, "taker_buy_base": 75596294.8, "taker_buy_quote": 490579.528534 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.006428, "high": 0.006482, "low": 0.006244, "close": 0.006434, "volume": 124379848.2, "close_time": 1750190399999, "quote_volume": 790512.7309328, "trades": 10360, "taker_buy_base": 58338636.4, "taker_buy_quote": 371240.5226015 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.006435, "high": 0.006466, "low": 0.006294, "close": 0.006366, "volume": 123716689.4, "close_time": 1750204799999, "quote_volume": 788066.0735803, "trades": 6275, "taker_buy_base": 58041381.5, "taker_buy_quote": 370291.5841596 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.006368, "high": 0.006472, "low": 0.006337, "close": 0.006397, "volume": 72702169.9, "close_time": 1750219199999, "quote_volume": 465838.917926, "trades": 6009, "taker_buy_base": 28582226.4, "taker_buy_quote": 183028.1296846 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.006398, "high": 0.006551, "low": 0.006396, "close": 0.00654, "volume": 64341504.7, "close_time": 1750233599999, "quote_volume": 417771.6365616, "trades": 6589, "taker_buy_base": 39070394.6, "taker_buy_quote": 253802.2161215 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.006541, "high": 0.006579, "low": 0.006257, "close": 0.006372, "volume": 74683230.9, "close_time": 1750247999999, "quote_volume": 479366.7445044, "trades": 6400, "taker_buy_base": 35758342.8, "taker_buy_quote": 230377.4945253 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.006374, "high": 0.006457, "low": 0.006151, "close": 0.006401, "volume": 117894401.3, "close_time": 1750262399999, "quote_volume": 746352.9325303, "trades": 10299, "taker_buy_base": 56045675.1, "taker_buy_quote": 354822.697969 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.006398, "high": 0.006432, "low": 0.006233, "close": 0.006271, "volume": 94356027.3, "close_time": 1750276799999, "quote_volume": 597503.0677543, "trades": 9615, "taker_buy_base": 44710984.2, "taker_buy_quote": 283059.3295899 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.006272, "high": 0.006573, "low": 0.006241, "close": 0.006465, "volume": 82108115.4, "close_time": 1750291199999, "quote_volume": 531972.7858385, "trades": 6077, "taker_buy_base": 39357770.4, "taker_buy_quote": 255142.7367135 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.006464, "high": 0.006539, "low": 0.00636, "close": 0.006419, "volume": 36859014.4, "close_time": 1750305599999, "quote_volume": 236869.1466212, "trades": 3800, "taker_buy_base": 18355497.8, "taker_buy_quote": 117956.4756012 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.006422, "high": 0.006465, "low": 0.006343, "close": 0.006349, "volume": 35848529.2, "close_time": 1750319999999, "quote_volume": 229366.6593749, "trades": 2857, "taker_buy_base": 18990180.7, "taker_buy_quote": 121490.1125522 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.00635, "high": 0.006479, "low": 0.00635, "close": 0.006374, "volume": 59327170.7, "close_time": 1750334399999, "quote_volume": 380458.3083372, "trades": 4525, "taker_buy_base": 28330857.9, "taker_buy_quote": 181803.5288984 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.006374, "high": 0.006405, "low": 0.006235, "close": 0.006243, "volume": 66345369.6, "close_time": 1750348799999, "quote_volume": 417614.8408951, "trades": 4773, "taker_buy_base": 36118180.1, "taker_buy_quote": 227322.4296009 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.006243, "high": 0.006368, "low": 0.006178, "close": 0.006339, "volume": 73950315.2, "close_time": 1750363199999, "quote_volume": 464873.5420859, "trades": 6039, "taker_buy_base": 31062120.4, "taker_buy_quote": 195736.7177741 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.006341, "high": 0.006537, "low": 0.006341, "close": 0.006412, "volume": 80154924.5, "close_time": 1750377599999, "quote_volume": 516766.7473644, "trades": 5516, "taker_buy_base": 35564821.2, "taker_buy_quote": 228959.6131268 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.006413, "high": 0.00647, "low": 0.006364, "close": 0.006454, "volume": 33064853.6, "close_time": 1750391999999, "quote_volume": 212024.8275389, "trades": 3303, "taker_buy_base": 17826362.5, "taker_buy_quote": 114314.9872714 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.006455, "high": 0.006571, "low": 0.006339, "close": 0.006571, "volume": 45458106.5, "close_time": 1750406399999, "quote_volume": 293524.59912, "trades": 4349, "taker_buy_base": 22688308.0, "taker_buy_quote": 146790.155363 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.006572, "high": 0.006678, "low": 0.006572, "close": 0.006649, "volume": 87225235.3, "close_time": 1750420799999, "quote_volume": 578668.565556, "trades": 6620, "taker_buy_base": 50874022.4, "taker_buy_quote": 337522.9664902 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.006654, "high": 0.006724, "low": 0.006361, "close": 0.006387, "volume": 107339472.9, "close_time": 1750435199999, "quote_volume": 702318.0600765, "trades": 8985, "taker_buy_base": 43319426.3, "taker_buy_quote": 283735.4719909 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.006388, "high": 0.006393, "low": 0.006128, "close": 0.006247, "volume": 166494064.6, "close_time": 1750449599999, "quote_volume": 1038936.9625522, "trades": 13044, "taker_buy_base": 75623934.0, "taker_buy_quote": 471831.3253721 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.006246, "high": 0.006345, "low": 0.006098, "close": 0.006179, "volume": 75909538.0, "close_time": 1750463999999, "quote_volume": 471129.3079781, "trades": 5538, "taker_buy_base": 33785079.6, "taker_buy_quote": 209771.5730306 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.00618, "high": 0.006258, "low": 0.006165, "close": 0.006226, "volume": 30835475.6, "close_time": 1750478399999, "quote_volume": 191323.4090048, "trades": 2817, "taker_buy_base": 13428008.6, "taker_buy_quote": 83349.050918 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.006225, "high": 0.006227, "low": 0.00616, "close": 0.006191, "volume": 15782086.6, "close_time": 1750492799999, "quote_volume": 97862.095205, "trades": 1311, "taker_buy_base": 8984977.7, "taker_buy_quote": 55704.0756723 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.006193, "high": 0.006258, "low": 0.006184, "close": 0.006218, "volume": 35363667.2, "close_time": 1750507199999, "quote_volume": 220083.9467703, "trades": 2685, "taker_buy_base": 18431662.7, "taker_buy_quote": 114721.0509445 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.006218, "high": 0.006233, "low": 0.006017, "close": 0.006079, "volume": 96439787.1, "close_time": 1750521599999, "quote_volume": 592003.940135, "trades": 7338, "taker_buy_base": 58171979.7, "taker_buy_quote": 357833.6571403 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.006082, "high": 0.006115, "low": 0.005874, "close": 0.00588, "volume": 100823740.5, "close_time": 1750535999999, "quote_volume": 601967.1213092, "trades": 7374, "taker_buy_base": 40909557.7, "taker_buy_quote": 244520.9222747 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.005878, "high": 0.00596, "low": 0.005656, "close": 0.005818, "volume": 170480200.7, "close_time": 1750550399999, "quote_volume": 987851.9821224, "trades": 12552, "taker_buy_base": 83141923.4, "taker_buy_quote": 482222.0173862 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.005818, "high": 0.005928, "low": 0.005719, "close": 0.00576, "volume": 129203107.4, "close_time": 1750564799999, "quote_volume": 752105.9434437, "trades": 11691, "taker_buy_base": 61552828.2, "taker_buy_quote": 358131.5684903 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.00576, "high": 0.005865, "low": 0.005732, "close": 0.005789, "volume": 59662356.1, "close_time": 1750579199999, "quote_volume": 347134.8838855, "trades": 6337, "taker_buy_base": 28943690.3, "taker_buy_quote": 168429.3748545 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.005788, "high": 0.005805, "low": 0.005631, "close": 0.005687, "volume": 111662174.1, "close_time": 1750593599999, "quote_volume": 636235.3531389, "trades": 10468, "taker_buy_base": 55044348.1, "taker_buy_quote": 313686.2463432 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.005689, "high": 0.005736, "low": 0.005338, "close": 0.005346, "volume": 370237205.7, "close_time": 1750607999999, "quote_volume": 2030488.1130976, "trades": 29627, "taker_buy_base": 153754685.2, "taker_buy_quote": 844467.1777016 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.005346, "high": 0.005461, "low": 0.005305, "close": 0.005364, "volume": 178981807.8, "close_time": 1750622399999, "quote_volume": 964958.2925409, "trades": 13879, "taker_buy_base": 86187623.5, "taker_buy_quote": 464414.9221706 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.005364, "high": 0.005544, "low": 0.005189, "close": 0.005526, "volume": 146997945.8, "close_time": 1750636799999, "quote_volume": 789006.076804, "trades": 11311, "taker_buy_base": 70769491.3, "taker_buy_quote": 379716.5475389 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.005528, "high": 0.005651, "low": 0.005507, "close": 0.005628, "volume": 73826285.1, "close_time": 1750651199999, "quote_volume": 412580.3967113, "trades": 5827, "taker_buy_base": 36023178.3, "taker_buy_quote": 201354.9911365 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.00563, "high": 0.005841, "low": 0.005623, "close": 0.005791, "volume": 83720501.1, "close_time": 1750665599999, "quote_volume": 480978.295115, "trades": 5807, "taker_buy_base": 43083475.4, "taker_buy_quote": 247493.8662603 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.005794, "high": 0.005811, "low": 0.005707, "close": 0.005765, "volume": 59393836.1, "close_time": 1750679999999, "quote_volume": 341663.5149137, "trades": 3740, "taker_buy_base": 29976965.2, "taker_buy_quote": 172447.5854795 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.005763, "high": 0.005945, "low": 0.005703, "close": 0.005803, "volume": 107281433.6, "close_time": 1750694399999, "quote_volume": 627515.6323358, "trades": 11621, "taker_buy_base": 46088647.5, "taker_buy_quote": 269574.9240497 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.005802, "high": 0.006107, "low": 0.005598, "close": 0.006093, "volume": 239231690.6, "close_time": 1750708799999, "quote_volume": 1409500.8961855, "trades": 18116, "taker_buy_base": 129958177.5, "taker_buy_quote": 768128.3890418 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.006093, "high": 0.006517, "low": 0.00609, "close": 0.00649, "volume": 182798379.6, "close_time": 1750723199999, "quote_volume": 1155907.4523418, "trades": 14173, "taker_buy_base": 92384880.9, "taker_buy_quote": 583744.5535517 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.006495, "high": 0.006927, "low": 0.006488, "close": 0.006838, "volume": 294199908.3, "close_time": 1750737599999, "quote_volume": 1982873.9452093, "trades": 19571, "taker_buy_base": 153486456.0, "taker_buy_quote": 1036190.1112076 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.006836, "high": 0.007073, "low": 0.006771, "close": 0.00681, "volume": 303712881.3, "close_time": 1750751999999, "quote_volume": 2106869.6535382, "trades": 24333, "taker_buy_base": 151013792.7, "taker_buy_quote": 1048447.6182923 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.006808, "high": 0.006885, "low": 0.006715, "close": 0.006763, "volume": 166755545.5, "close_time": 1750766399999, "quote_volume": 1128843.4847208, "trades": 14018, "taker_buy_base": 72676415.6, "taker_buy_quote": 492002.6346193 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.006763, "high": 0.006831, "low": 0.006701, "close": 0.006729, "volume": 129953659.8, "close_time": 1750780799999, "quote_volume": 878603.871157, "trades": 11638, "taker_buy_base": 65084763.8, "taker_buy_quote": 440536.7057431 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.006732, "high": 0.006894, "low": 0.006589, "close": 0.006651, "volume": 144907563.7, "close_time": 1750795199999, "quote_volume": 976516.9715978, "trades": 12361, "taker_buy_base": 61758505.3, "taker_buy_quote": 416661.4924665 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.006648, "high": 0.006802, "low": 0.006618, "close": 0.006787, "volume": 74360761.3, "close_time": 1750809599999, "quote_volume": 499886.9874813, "trades": 7462, "taker_buy_base": 37008832.3, "taker_buy_quote": 248813.5787356 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.006787, "high": 0.00685, "low": 0.006705, "close": 0.006784, "volume": 88815699.5, "close_time": 1750823999999, "quote_volume": 602594.6500539, "trades": 10552, "taker_buy_base": 48771855.9, "taker_buy_quote": 330932.0302133 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.006786, "high": 0.006824, "low": 0.006721, "close": 0.006749, "volume": 91385846.0, "close_time": 1750838399999, "quote_volume": 619013.8675553, "trades": 7579, "taker_buy_base": 48129900.3, "taker_buy_quote": 326175.7105189 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.006752, "high": 0.006755, "low": 0.006465, "close": 0.006724, "volume": 125434351.5, "close_time": 1750852799999, "quote_volume": 833898.325777, "trades": 8965, "taker_buy_base": 46717799.1, "taker_buy_quote": 310686.4517655 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.006726, "high": 0.006782, "low": 0.006519, "close": 0.006531, "volume": 114519717.9, "close_time": 1750867199999, "quote_volume": 763334.0656612, "trades": 11714, "taker_buy_base": 57152889.7, "taker_buy_quote": 381113.0980582 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.006531, "high": 0.006624, "low": 0.006474, "close": 0.006553, "volume": 61710950.2, "close_time": 1750881599999, "quote_volume": 403962.3626583, "trades": 7470, "taker_buy_base": 32581277.0, "taker_buy_quote": 213327.9922762 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.006552, "high": 0.006605, "low": 0.006378, "close": 0.006443, "volume": 60555406.6, "close_time": 1750895999999, "quote_volume": 391879.8103725, "trades": 4662, "taker_buy_base": 22929095.4, "taker_buy_quote": 148416.5837979 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.006442, "high": 0.006725, "low": 0.006427, "close": 0.006574, "volume": 63869075.1, "close_time": 1750910399999, "quote_volume": 419264.7499369, "trades": 7619, "taker_buy_base": 34336449.1, "taker_buy_quote": 225243.7066999 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.006575, "high": 0.006644, "low": 0.006465, "close": 0.00661, "volume": 49436954.9, "close_time": 1750924799999, "quote_volume": 323383.061824, "trades": 5689, "taker_buy_base": 27146868.8, "taker_buy_quote": 177552.1595107 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.00661, "high": 0.006677, "low": 0.006462, "close": 0.006463, "volume": 56550091.5, "close_time": 1750939199999, "quote_volume": 370650.7630343, "trades": 5805, "taker_buy_base": 29707802.0, "taker_buy_quote": 194731.337318 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.006462, "high": 0.006468, "low": 0.006295, "close": 0.00637, "volume": 93723017.7, "close_time": 1750953599999, "quote_volume": 598184.4864736, "trades": 9175, "taker_buy_base": 47494973.9, "taker_buy_quote": 303162.2998459 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.006368, "high": 0.006371, "low": 0.006216, "close": 0.006311, "volume": 79188851.6, "close_time": 1750967999999, "quote_volume": 499073.9523334, "trades": 7451, "taker_buy_base": 36016223.8, "taker_buy_quote": 227084.4122703 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.00631, "high": 0.006437, "low": 0.00625, "close": 0.006275, "volume": 58917432.9, "close_time": 1750982399999, "quote_volume": 372547.0387682, "trades": 4815, "taker_buy_base": 29011249.2, "taker_buy_quote": 183395.0655932 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.006275, "high": 0.006424, "low": 0.00619, "close": 0.006404, "volume": 61926411.4, "close_time": 1750996799999, "quote_volume": 391170.9369809, "trades": 5645, "taker_buy_base": 30755483.6, "taker_buy_quote": 194481.1936273 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.006402, "high": 0.006498, "low": 0.006278, "close": 0.006286, "volume": 55932591.5, "close_time": 1751011199999, "quote_volume": 356644.2738319, "trades": 6639, "taker_buy_base": 30920524.5, "taker_buy_quote": 197157.796227 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.006285, "high": 0.006404, "low": 0.00628, "close": 0.006336, "volume": 57217877.9, "close_time": 1751025599999, "quote_volume": 363292.5842099, "trades": 8141, "taker_buy_base": 33522026.4, "taker_buy_quote": 212829.6912889 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.006336, "high": 0.006452, "low": 0.006259, "close": 0.006434, "volume": 68747620.9, "close_time": 1751039999999, "quote_volume": 435949.6133517, "trades": 7976, "taker_buy_base": 37282404.5, "taker_buy_quote": 236592.1198214 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.006435, "high": 0.006545, "low": 0.006283, "close": 0.006357, "volume": 97988826.2, "close_time": 1751054399999, "quote_volume": 626839.6131928, "trades": 9775, "taker_buy_base": 59472185.8, "taker_buy_quote": 380603.6559404 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.006357, "high": 0.006557, "low": 0.006343, "close": 0.006554, "volume": 116486812.2, "close_time": 1751068799999, "quote_volume": 753630.6360357, "trades": 7857, "taker_buy_base": 55137373.8, "taker_buy_quote": 356690.5489721 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.006554, "high": 0.006683, "low": 0.00651, "close": 0.006607, "volume": 101226915.6, "close_time": 1751083199999, "quote_volume": 667464.6786813, "trades": 6456, "taker_buy_base": 44072657.2, "taker_buy_quote": 290483.8927631 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.006604, "high": 0.00693, "low": 0.006584, "close": 0.006918, "volume": 265229470.5, "close_time": 1751097599999, "quote_volume": 1796602.2363599, "trades": 15864, "taker_buy_base": 139053105.0, "taker_buy_quote": 942048.0455525 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.006924, "high": 0.006966, "low": 0.006772, "close": 0.006808, "volume": 252268165.3, "close_time": 1751111999999, "quote_volume": 1738416.7916165, "trades": 15953, "taker_buy_base": 121970763.8, "taker_buy_quote": 840878.4277372 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.006806, "high": 0.00689, "low": 0.006736, "close": 0.006881, "volume": 153937416.5, "close_time": 1751126399999, "quote_volume": 1047344.4857664, "trades": 7250, "taker_buy_base": 77430942.9, "taker_buy_quote": 526669.592633 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.006884, "high": 0.006981, "low": 0.006833, "close": 0.006962, "volume": 65250692.2, "close_time": 1751140799999, "quote_volume": 450919.0983157, "trades": 4856, "taker_buy_base": 31433378.4, "taker_buy_quote": 217294.0643789 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.006964, "high": 0.007039, "low": 0.006891, "close": 0.006905, "volume": 104389272.1, "close_time": 1751155199999, "quote_volume": 727052.7344659, "trades": 5371, "taker_buy_base": 42853994.5, "taker_buy_quote": 298405.2494471 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.006903, "high": 0.006935, "low": 0.006847, "close": 0.006869, "volume": 37403942.6, "close_time": 1751169599999, "quote_volume": 257732.6754425, "trades": 3882, "taker_buy_base": 14032909.6, "taker_buy_quote": 96677.9712516 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.00687, "high": 0.006971, "low": 0.00683, "close": 0.006971, "volume": 43005473.7, "close_time": 1751183999999, "quote_volume": 296762.6776494, "trades": 3130, "taker_buy_base": 22466013.2, "taker_buy_quote": 155125.3081113 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.006971, "high": 0.007046, "low": 0.006954, "close": 0.006999, "volume": 61009684.4, "close_time": 1751198399999, "quote_volume": 427319.5541276, "trades": 4403, "taker_buy_base": 30861616.3, "taker_buy_quote": 216136.8206989 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.006999, "high": 0.007008, "low": 0.006837, "close": 0.006878, "volume": 57807207.6, "close_time": 1751212799999, "quote_volume": 400637.6376785, "trades": 3904, "taker_buy_base": 25661273.4, "taker_buy_quote": 178214.5797356 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.006877, "high": 0.006901, "low": 0.006816, "close": 0.006877, "volume": 52263549.2, "close_time": 1751227199999, "quote_volume": 358497.890619, "trades": 4368, "taker_buy_base": 22423720.9, "taker_buy_quote": 153752.5131759 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.006873, "high": 0.007183, "low": 0.006823, "close": 0.007135, "volume": 122518326.8, "close_time": 1751241599999, "quote_volume": 858085.6477318, "trades": 9013, "taker_buy_base": 61274775.0, "taker_buy_quote": 430190.9353642 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.007136, "high": 0.007138, "low": 0.006861, "close": 0.006878, "volume": 75337834.8, "close_time": 1751255999999, "quote_volume": 527693.462668, "trades": 6121, "taker_buy_base": 33714991.6, "taker_buy_quote": 236071.7003615 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.006878, "high": 0.006909, "low": 0.006748, "close": 0.006877, "volume": 70703145.3, "close_time": 1751270399999, "quote_volume": 484721.1409718, "trades": 5235, "taker_buy_base": 36478142.1, "taker_buy_quote": 250271.8097133 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.006876, "high": 0.006893, "low": 0.006737, "close": 0.006789, "volume": 66587063.6, "close_time": 1751284799999, "quote_volume": 453258.1375594, "trades": 4888, "taker_buy_base": 33873893.0, "taker_buy_quote": 230415.9772019 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.006789, "high": 0.006824, "low": 0.00666, "close": 0.006742, "volume": 111840982.3, "close_time": 1751299199999, "quote_volume": 754702.5898326, "trades": 10651, "taker_buy_base": 49740498.9, "taker_buy_quote": 336016.2149012 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.006744, "high": 0.006896, "low": 0.006717, "close": 0.006883, "volume": 51682705.3, "close_time": 1751313599999, "quote_volume": 350755.0727263, "trades": 5566, "taker_buy_base": 28206169.9, "taker_buy_quote": 191472.9796558 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.00688, "high": 0.006945, "low": 0.006792, "close": 0.006809, "volume": 48783636.5, "close_time": 1751327999999, "quote_volume": 334354.8208018, "trades": 4300, "taker_buy_base": 22688875.4, "taker_buy_quote": 155328.2012337 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.006813, "high": 0.006847, "low": 0.0067, "close": 0.006713, "volume": 43938360.5, "close_time": 1751342399999, "quote_volume": 297163.8922196, "trades": 4177, "taker_buy_base": 22744609.8, "taker_buy_quote": 153821.6438742 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.006714, "high": 0.006714, "low": 0.006528, "close": 0.006639, "volume": 57955912.2, "close_time": 1751356799999, "quote_volume": 383011.5917003, "trades": 4586, "taker_buy_base": 24735169.9, "taker_buy_quote": 163551.5296278 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.006646, "high": 0.006731, "low": 0.006589, "close": 0.006605, "volume": 63206664.7, "close_time": 1751371199999, "quote_volume": 421040.8868386, "trades": 5004, "taker_buy_base": 32056683.7, "taker_buy_quote": 213562.0671336 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.006608, "high": 0.006731, "low": 0.006524, "close": 0.006638, "volume": 139682746.3, "close_time": 1751385599999, "quote_volume": 923931.3770156, "trades": 10274, "taker_buy_base": 74693222.0, "taker_buy_quote": 494521.6066268 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.006635, "high": 0.006641, "low": 0.006513, "close": 0.006558, "volume": 41246205.0, "close_time": 1751399999999, "quote_volume": 271280.5548971, "trades": 3925, "taker_buy_base": 19352383.4, "taker_buy_quote": 127309.0884369 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.006557, "high": 0.006624, "low": 0.006504, "close": 0.006572, "volume": 46106998.9, "close_time": 1751414399999, "quote_volume": 302801.0541152, "trades": 3911, "taker_buy_base": 19079513.6, "taker_buy_quote": 125289.510119 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.006568, "high": 0.006643, "low": 0.006482, "close": 0.006583, "volume": 51974901.0, "close_time": 1751428799999, "quote_volume": 341278.9689531, "trades": 4406, "taker_buy_base": 26042637.8, "taker_buy_quote": 171085.0906355 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.006584, "high": 0.006824, "low": 0.00656, "close": 0.006787, "volume": 89425927.7, "close_time": 1751443199999, "quote_volume": 602683.8267984, "trades": 6868, "taker_buy_base": 50274924.2, "taker_buy_quote": 339092.1506356 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.006788, "high": 0.006861, "low": 0.006731, "close": 0.00677, "volume": 60004612.2, "close_time": 1751457599999, "quote_volume": 408337.9729441, "trades": 4948, "taker_buy_base": 30260658.4, "taker_buy_quote": 206048.4939362 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.006771, "high": 0.007, "low": 0.006733, "close": 0.00698, "volume": 80749400.1, "close_time": 1751471999999, "quote_volume": 556125.105662, "trades": 7136, "taker_buy_base": 43807876.2, "taker_buy_quote": 301724.2645191 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.006985, "high": 0.007299, "low": 0.006983, "close": 0.00719, "volume": 212957062.9, "close_time": 1751486399999, "quote_volume": 1529739.4808351, "trades": 17719, "taker_buy_base": 116068347.5, "taker_buy_quote": 833858.4492587 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.007188, "high": 0.007233, "low": 0.007017, "close": 0.007027, "volume": 71758099.8, "close_time": 1751500799999, "quote_volume": 512537.7376287, "trades": 7945, "taker_buy_base": 33130314.9, "taker_buy_quote": 236613.7167947 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.007026, "high": 0.007095, "low": 0.007014, "close": 0.007045, "volume": 51251953.7, "close_time": 1751515199999, "quote_volume": 361574.043102, "trades": 6616, "taker_buy_base": 26191018.8, "taker_buy_quote": 184752.2372838 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.007043, "high": 0.007285, "low": 0.007028, "close": 0.007278, "volume": 95194794.1, "close_time": 1751529599999, "quote_volume": 681523.5390744, "trades": 10603, "taker_buy_base": 47409207.6, "taker_buy_quote": 339630.828915 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.007279, "high": 0.007338, "low": 0.00715, "close": 0.007165, "volume": 73340554.0, "close_time": 1751543999999, "quote_volume": 531781.5989365, "trades": 6720, "taker_buy_base": 40942497.7, "taker_buy_quote": 296987.1913208 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.00716, "high": 0.007321, "low": 0.00704, "close": 0.007046, "volume": 162336287.3, "close_time": 1751558399999, "quote_volume": 1167469.0728386, "trades": 15045, "taker_buy_base": 78499425.3, "taker_buy_quote": 564628.8744598 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.007045, "high": 0.007261, "low": 0.007042, "close": 0.00725, "volume": 55692828.3, "close_time": 1751572799999, "quote_volume": 398427.591104, "trades": 4739, "taker_buy_base": 28786036.5, "taker_buy_quote": 205975.2719865 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.00725, "high": 0.00737, "low": 0.007239, "close": 0.007268, "volume": 59557533.6, "close_time": 1751587199999, "quote_volume": 433852.4217287, "trades": 4576, "taker_buy_base": 31504873.9, "taker_buy_quote": 229516.0375723 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.00727, "high": 0.007364, "low": 0.007178, "close": 0.007225, "volume": 77113862.4, "close_time": 1751601599999, "quote_volume": 560465.6628476, "trades": 8235, "taker_buy_base": 35856531.4, "taker_buy_quote": 260487.599249 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.007225, "high": 0.00727, "low": 0.006937, "close": 0.006937, "volume": 76966663.5, "close_time": 1751615999999, "quote_volume": 547581.4346837, "trades": 6670, "taker_buy_base": 31889638.1, "taker_buy_quote": 226667.3594244 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.006944, "high": 0.007055, "low": 0.006892, "close": 0.007004, "volume": 70996140.3, "close_time": 1751630399999, "quote_volume": 496284.3572048, "trades": 6113, "taker_buy_base": 33082303.7, "taker_buy_quote": 231333.4223434 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.007004, "high": 0.007056, "low": 0.006821, "close": 0.006821, "volume": 97648280.9, "close_time": 1751644799999, "quote_volume": 676144.5214408, "trades": 9873, "taker_buy_base": 43399485.9, "taker_buy_quote": 300688.3432635 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.00682, "high": 0.006841, "low": 0.00672, "close": 0.006724, "volume": 68043386.9, "close_time": 1751659199999, "quote_volume": 461356.3965082, "trades": 6825, "taker_buy_base": 33608010.6, "taker_buy_quote": 227819.8603585 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.006724, "high": 0.006862, "low": 0.006692, "close": 0.006851, "volume": 40593692.2, "close_time": 1751673599999, "quote_volume": 275027.2152794, "trades": 3878, "taker_buy_base": 18261352.5, "taker_buy_quote": 123664.5664938 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.006851, "high": 0.006949, "low": 0.006827, "close": 0.006934, "volume": 43009602.0, "close_time": 1751687999999, "quote_volume": 296517.3474361, "trades": 4984, "taker_buy_base": 22791190.9, "taker_buy_quote": 157154.8485968 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.006936, "high": 0.007059, "low": 0.006852, "close": 0.006946, "volume": 64652088.2, "close_time": 1751702399999, "quote_volume": 450808.0656757, "trades": 6375, "taker_buy_base": 32757722.4, "taker_buy_quote": 228532.3599046 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.006943, "high": 0.006966, "low": 0.006846, "close": 0.006918, "volume": 48428079.7, "close_time": 1751716799999, "quote_volume": 333975.9070309, "trades": 4674, "taker_buy_base": 19970326.4, "taker_buy_quote": 137776.7491925 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.006916, "high": 0.006924, "low": 0.006832, "close": 0.006904, "volume": 40360173.8, "close_time": 1751731199999, "quote_volume": 277917.2550231, "trades": 4451, "taker_buy_base": 22143889.5, "taker_buy_quote": 152506.5286581 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.006905, "high": 0.006982, "low": 0.006804, "close": 0.006909, "volume": 70142473.3, "close_time": 1751745599999, "quote_volume": 483794.335938, "trades": 6060, "taker_buy_base": 31918213.7, "taker_buy_quote": 220186.5447843 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.006904, "high": 0.00712, "low": 0.006897, "close": 0.007106, "volume": 49813663.7, "close_time": 1751759999999, "quote_volume": 349966.1680279, "trades": 4279, "taker_buy_base": 27761572.7, "taker_buy_quote": 195090.1608717 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.007105, "high": 0.00711, "low": 0.006962, "close": 0.00697, "volume": 48685933.4, "close_time": 1751774399999, "quote_volume": 342184.5289773, "trades": 4065, "taker_buy_base": 21887429.2, "taker_buy_quote": 153954.1620325 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.006967, "high": 0.006996, "low": 0.006898, "close": 0.006943, "volume": 29811067.4, "close_time": 1751788799999, "quote_volume": 206984.4879876, "trades": 2993, "taker_buy_base": 14577005.1, "taker_buy_quote": 101268.3172657 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.006944, "high": 0.006964, "low": 0.006905, "close": 0.006935, "volume": 30803433.1, "close_time": 1751803199999, "quote_volume": 213519.7375686, "trades": 3684, "taker_buy_base": 14581878.8, "taker_buy_quote": 101077.1599267 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.006935, "high": 0.00716, "low": 0.006908, "close": 0.007097, "volume": 99181877.0, "close_time": 1751817599999, "quote_volume": 701642.1697379, "trades": 10033, "taker_buy_base": 46572094.1, "taker_buy_quote": 329335.4582328 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.0071, "high": 0.007114, "low": 0.007011, "close": 0.007101, "volume": 38374333.8, "close_time": 1751831999999, "quote_volume": 271592.6665212, "trades": 3615, "taker_buy_base": 16799294.8, "taker_buy_quote": 118831.5318744 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.007101, "high": 0.007344, "low": 0.007101, "close": 0.007185, "volume": 102591392.2, "close_time": 1751846399999, "quote_volume": 740965.2289681, "trades": 7001, "taker_buy_base": 60937086.2, "taker_buy_quote": 439660.22416 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.007185, "high": 0.007305, "low": 0.007147, "close": 0.007244, "volume": 55155377.7, "close_time": 1751860799999, "quote_volume": 398322.5665442, "trades": 6040, "taker_buy_base": 32230161.1, "taker_buy_quote": 232739.9756376 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.007242, "high": 0.007265, "low": 0.00715, "close": 0.00726, "volume": 58866515.9, "close_time": 1751875199999, "quote_volume": 424708.2834609, "trades": 4315, "taker_buy_base": 21213494.2, "taker_buy_quote": 153043.9787225 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.007259, "high": 0.00727, "low": 0.00715, "close": 0.007167, "volume": 27734686.8, "close_time": 1751889599999, "quote_volume": 199847.2755099, "trades": 3864, "taker_buy_base": 11196997.7, "taker_buy_quote": 80646.8155033 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.007167, "high": 0.007212, "low": 0.007066, "close": 0.00709, "volume": 66704815.7, "close_time": 1751903999999, "quote_volume": 475225.5849717, "trades": 6889, "taker_buy_base": 26615813.5, "taker_buy_quote": 189588.9314906 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.007089, "high": 0.007127, "low": 0.006923, "close": 0.007007, "volume": 84858889.1, "close_time": 1751918399999, "quote_volume": 597128.8496523, "trades": 7477, "taker_buy_base": 40481012.2, "taker_buy_quote": 284651.4961443 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.007006, "high": 0.007029, "low": 0.006901, "close": 0.007021, "volume": 33527117.9, "close_time": 1751932799999, "quote_volume": 233499.8532197, "trades": 3007, "taker_buy_base": 19801790.8, "taker_buy_quote": 137926.8862257 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.007017, "high": 0.007072, "low": 0.006882, "close": 0.006907, "volume": 68435695.3, "close_time": 1751947199999, "quote_volume": 477065.9060785, "trades": 6401, "taker_buy_base": 32587384.2, "taker_buy_quote": 227457.6617438 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.006908, "high": 0.006936, "low": 0.006861, "close": 0.006919, "volume": 34080355.4, "close_time": 1751961599999, "quote_volume": 235247.6518292, "trades": 3386, "taker_buy_base": 15669307.4, "taker_buy_quote": 108150.8233589 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.006919, "high": 0.007051, "low": 0.00689, "close": 0.006993, "volume": 30822812.6, "close_time": 1751975999999, "quote_volume": 214706.5933112, "trades": 3085, "taker_buy_base": 17006148.7, "taker_buy_quote": 118536.5779126 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.006994, "high": 0.007029, "low": 0.006861, "close": 0.00691, "volume": 58395844.0, "close_time": 1751990399999, "quote_volume": 405186.3101937, "trades": 5852, "taker_buy_base": 26388920.5, "taker_buy_quote": 182928.7432163 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.006912, "high": 0.007117, "low": 0.006887, "close": 0.007055, "volume": 53254779.2, "close_time": 1752004799999, "quote_volume": 375640.5723027, "trades": 5818, "taker_buy_base": 24437189.1, "taker_buy_quote": 172341.2027405 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.007058, "high": 0.007112, "low": 0.007021, "close": 0.00711, "volume": 19807554.7, "close_time": 1752019199999, "quote_volume": 140033.6193808, "trades": 2157, "taker_buy_base": 10318860.8, "taker_buy_quote": 72917.1507157 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.00711, "high": 0.007149, "low": 0.007022, "close": 0.007025, "volume": 26621624.7, "close_time": 1752033599999, "quote_volume": 188319.3419556, "trades": 3404, "taker_buy_base": 10979685.7, "taker_buy_quote": 77741.7178334 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.007025, "high": 0.007217, "low": 0.007002, "close": 0.007205, "volume": 70822550.0, "close_time": 1752047999999, "quote_volume": 504705.6220841, "trades": 6173, "taker_buy_base": 37956714.5, "taker_buy_quote": 270471.7052735 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.007204, "high": 0.007294, "low": 0.007175, "close": 0.007283, "volume": 57941883.7, "close_time": 1752062399999, "quote_volume": 418581.0182317, "trades": 4205, "taker_buy_base": 27691331.9, "taker_buy_quote": 199997.3667475 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.007283, "high": 0.00738, "low": 0.007191, "close": 0.00728, "volume": 108935795.7, "close_time": 1752076799999, "quote_volume": 793768.8991716, "trades": 9916, "taker_buy_base": 46760363.1, "taker_buy_quote": 340931.1529605 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.007281, "high": 0.007541, "low": 0.007257, "close": 0.007525, "volume": 87498866.4, "close_time": 1752091199999, "quote_volume": 649059.6809749, "trades": 6948, "taker_buy_base": 43993058.8, "taker_buy_quote": 326351.681881 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.007524, "high": 0.00759, "low": 0.007404, "close": 0.007529, "volume": 71510932.8, "close_time": 1752105599999, "quote_volume": 536289.8175843, "trades": 6410, "taker_buy_base": 34762364.9, "taker_buy_quote": 260915.0194333 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.007529, "high": 0.007661, "low": 0.007474, "close": 0.007587, "volume": 46870379.9, "close_time": 1752119999999, "quote_volume": 355036.5311816, "trades": 4166, "taker_buy_base": 23271013.3, "taker_buy_quote": 176414.8643331 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.007585, "high": 0.00768, "low": 0.007518, "close": 0.007615, "volume": 52363102.6, "close_time": 1752134399999, "quote_volume": 397499.4736958, "trades": 4529, "taker_buy_base": 26201223.1, "taker_buy_quote": 199074.6928499 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.007614, "high": 0.007646, "low": 0.007491, "close": 0.007517, "volume": 78575593.7, "close_time": 1752148799999, "quote_volume": 594395.8718454, "trades": 5420, "taker_buy_base": 37685053.6, "taker_buy_quote": 285012.8859614 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.007514, "high": 0.00759, "low": 0.007458, "close": 0.007483, "volume": 68122243.6, "close_time": 1752163199999, "quote_volume": 512101.0834355, "trades": 7472, "taker_buy_base": 35528331.7, "taker_buy_quote": 267099.5977572 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.007487, "high": 0.007909, "low": 0.007487, "close": 0.007818, "volume": 127773078.3, "close_time": 1752177599999, "quote_volume": 992163.4668667, "trades": 11894, "taker_buy_base": 76644066.7, "taker_buy_quote": 594990.7203004 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.007819, "high": 0.008192, "low": 0.007818, "close": 0.008152, "volume": 149940967.3, "close_time": 1752191999999, "quote_volume": 1206914.0555985, "trades": 12057, "taker_buy_base": 72549865.5, "taker_buy_quote": 583228.8753807 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.008155, "high": 0.008262, "low": 0.007964, "close": 0.00821, "volume": 115366920.5, "close_time": 1752206399999, "quote_volume": 940131.0375272, "trades": 11669, "taker_buy_base": 44177320.7, "taker_buy_quote": 359973.8199079 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.00821, "high": 0.008424, "low": 0.008085, "close": 0.008138, "volume": 117603405.9, "close_time": 1752220799999, "quote_volume": 969544.899441, "trades": 13861, "taker_buy_base": 55757725.6, "taker_buy_quote": 459786.418692 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.00814, "high": 0.00834, "low": 0.008139, "close": 0.008198, "volume": 91275936.4, "close_time": 1752235199999, "quote_volume": 752806.7107731, "trades": 8993, "taker_buy_base": 44491514.9, "taker_buy_quote": 367597.0888766 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.008195, "high": 0.00844, "low": 0.008176, "close": 0.008207, "volume": 91735989.4, "close_time": 1752249599999, "quote_volume": 762038.3223542, "trades": 16127, "taker_buy_base": 46554806.3, "taker_buy_quote": 386759.8447965 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.008209, "high": 0.008358, "low": 0.008106, "close": 0.008333, "volume": 101156550.6, "close_time": 1752263999999, "quote_volume": 832607.9627919, "trades": 14886, "taker_buy_base": 52110133.4, "taker_buy_quote": 428876.9382503 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.008332, "high": 0.008332, "low": 0.007722, "close": 0.007922, "volume": 163282188.1, "close_time": 1752278399999, "quote_volume": 1303414.169331, "trades": 17787, "taker_buy_base": 64801819.9, "taker_buy_quote": 517290.1175457 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.007922, "high": 0.008031, "low": 0.00776, "close": 0.008004, "volume": 59003926.4, "close_time": 1752292799999, "quote_volume": 467298.2111148, "trades": 7681, "taker_buy_base": 25510515.6, "taker_buy_quote": 202082.9675405 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.008004, "high": 0.008004, "low": 0.007736, "close": 0.007874, "volume": 53140396.4, "close_time": 1752307199999, "quote_volume": 417733.7853084, "trades": 8186, "taker_buy_base": 25606535.8, "taker_buy_quote": 201407.5046567 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.007875, "high": 0.007982, "low": 0.007847, "close": 0.007916, "volume": 49898140.6, "close_time": 1752321599999, "quote_volume": 395224.6710596, "trades": 7035, "taker_buy_base": 23271640.3, "taker_buy_quote": 184255.4092184 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.007915, "high": 0.007956, "low": 0.007477, "close": 0.007513, "volume": 122675976.6, "close_time": 1752335999999, "quote_volume": 940342.8561772, "trades": 16587, "taker_buy_base": 50378483.4, "taker_buy_quote": 386139.295602 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.007513, "high": 0.00773, "low": 0.007483, "close": 0.00767, "volume": 48239274.6, "close_time": 1752350399999, "quote_volume": 368883.654382, "trades": 7024, "taker_buy_base": 21546081.3, "taker_buy_quote": 164706.7525284 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.00767, "high": 0.007696, "low": 0.007539, "close": 0.007673, "volume": 42471955.3, "close_time": 1752364799999, "quote_volume": 324208.6718198, "trades": 3846, "taker_buy_base": 25507553.5, "taker_buy_quote": 194688.7466771 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.007683, "high": 0.007781, "low": 0.007657, "close": 0.007749, "volume": 37803570.3, "close_time": 1752379199999, "quote_volume": 292115.4487289, "trades": 4156, "taker_buy_base": 21257377.7, "taker_buy_quote": 164266.789656 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.00775, "high": 0.007965, "low": 0.007676, "close": 0.007933, "volume": 73009669.7, "close_time": 1752393599999, "quote_volume": 572312.7849819, "trades": 6811, "taker_buy_base": 34743519.7, "taker_buy_quote": 272703.5756015 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.007936, "high": 0.008015, "low": 0.007835, "close": 0.007984, "volume": 69325951.9, "close_time": 1752407999999, "quote_volume": 549607.8121162, "trades": 7099, "taker_buy_base": 41466332.5, "taker_buy_quote": 328742.0624814 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.007983, "high": 0.008227, "low": 0.007926, "close": 0.008092, "volume": 107154875.2, "close_time": 1752422399999, "quote_volume": 865610.3507652, "trades": 9585, "taker_buy_base": 61977961.5, "taker_buy_quote": 500274.5946429 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.008091, "high": 0.008183, "low": 0.007965, "close": 0.008023, "volume": 65368385.2, "close_time": 1752436799999, "quote_volume": 526945.0897646, "trades": 6100, "taker_buy_base": 28733050.0, "taker_buy_quote": 231971.0668129 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.008021, "high": 0.008085, "low": 0.007813, "close": 0.007919, "volume": 68476721.0, "close_time": 1752451199999, "quote_volume": 542753.1626577, "trades": 6838, "taker_buy_base": 29395911.4, "taker_buy_quote": 232986.4447199 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.007922, "high": 0.008362, "low": 0.007905, "close": 0.008311, "volume": 97767797.1, "close_time": 1752465599999, "quote_volume": 799031.7747908, "trades": 9617, "taker_buy_base": 50859065.1, "taker_buy_quote": 416177.8527147 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.008312, "high": 0.008443, "low": 0.00814, "close": 0.008315, "volume": 102977181.2, "close_time": 1752479999999, "quote_volume": 856626.2833806, "trades": 9953, "taker_buy_base": 53002301.8, "taker_buy_quote": 441189.8620364 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.008323, "high": 0.008327, "low": 0.008156, "close": 0.008237, "volume": 71606722.7, "close_time": 1752494399999, "quote_volume": 590708.3302603, "trades": 6276, "taker_buy_base": 41835282.9, "taker_buy_quote": 344905.8257394 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.008234, "high": 0.008358, "low": 0.007923, "close": 0.007997, "volume": 118422426.2, "close_time": 1752508799999, "quote_volume": 967275.2210923, "trades": 8824, "taker_buy_base": 60073868.7, "taker_buy_quote": 491007.5620325 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.007994, "high": 0.008099, "low": 0.007882, "close": 0.007925, "volume": 52824562.8, "close_time": 1752523199999, "quote_volume": 422113.0396432, "trades": 5166, "taker_buy_base": 26078368.5, "taker_buy_quote": 208165.0623359 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.00792, "high": 0.008022, "low": 0.007803, "close": 0.00797, "volume": 54810447.4, "close_time": 1752537599999, "quote_volume": 435060.8660006, "trades": 5819, "taker_buy_base": 31795752.5, "taker_buy_quote": 252547.0095285 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.007969, "high": 0.008274, "low": 0.007582, "close": 0.007669, "volume": 290075728.9, "close_time": 1752551999999, "quote_volume": 2296043.6106911, "trades": 30491, "taker_buy_base": 156112125.2, "taker_buy_quote": 1233841.2574616 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.007668, "high": 0.007813, "low": 0.007584, "close": 0.007711, "volume": 73444610.5, "close_time": 1752566399999, "quote_volume": 567904.8752971, "trades": 9726, "taker_buy_base": 39053615.2, "taker_buy_quote": 301923.3421859 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.007714, "high": 0.007814, "low": 0.007637, "close": 0.007792, "volume": 45373828.5, "close_time": 1752580799999, "quote_volume": 351633.2285439, "trades": 7326, "taker_buy_base": 23150150.4, "taker_buy_quote": 179366.219944 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.007793, "high": 0.008057, "low": 0.007677, "close": 0.008039, "volume": 130157873.7, "close_time": 1752595199999, "quote_volume": 1024739.5498761, "trades": 17953, "taker_buy_base": 64382909.1, "taker_buy_quote": 507136.1396882 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.008039, "high": 0.00835, "low": 0.007993, "close": 0.008017, "volume": 112442000.0, "close_time": 1752609599999, "quote_volume": 920668.8322918, "trades": 14574, "taker_buy_base": 51456341.4, "taker_buy_quote": 421534.6014636 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.008015, "high": 0.008372, "low": 0.007978, "close": 0.00833, "volume": 95970345.7, "close_time": 1752623999999, "quote_volume": 789912.9327683, "trades": 10613, "taker_buy_base": 52804912.4, "taker_buy_quote": 435082.7058573 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.008331, "high": 0.00843, "low": 0.008115, "close": 0.008205, "volume": 88551047.7, "close_time": 1752638399999, "quote_volume": 732506.2493879, "trades": 11109, "taker_buy_base": 46830088.2, "taker_buy_quote": 387787.9904091 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.008206, "high": 0.008429, "low": 0.008116, "close": 0.008345, "volume": 74202323.3, "close_time": 1752652799999, "quote_volume": 615172.725383, "trades": 8416, "taker_buy_base": 37467639.7, "taker_buy_quote": 310617.4853371 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.008345, "high": 0.008457, "low": 0.008276, "close": 0.008297, "volume": 77016193.5, "close_time": 1752667199999, "quote_volume": 644029.6465125, "trades": 8030, "taker_buy_base": 45978093.2, "taker_buy_quote": 384395.3366697 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.008296, "high": 0.008502, "low": 0.008229, "close": 0.00831, "volume": 152537287.0, "close_time": 1752681599999, "quote_volume": 1273826.4705657, "trades": 18706, "taker_buy_base": 72165746.2, "taker_buy_quote": 603214.3234094 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.008309, "high": 0.008555, "low": 0.008264, "close": 0.008478, "volume": 97957226.4, "close_time": 1752695999999, "quote_volume": 824564.579883, "trades": 14465, "taker_buy_base": 51561659.3, "taker_buy_quote": 434602.4710424 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.008476, "high": 0.008865, "low": 0.008476, "close": 0.00871, "volume": 138703522.6, "close_time": 1752710399999, "quote_volume": 1202443.7331597, "trades": 17519, "taker_buy_base": 77076458.7, "taker_buy_quote": 668021.7452549 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.008712, "high": 0.008816, "low": 0.008416, "close": 0.008449, "volume": 146619023.6, "close_time": 1752724799999, "quote_volume": 1261759.0914986, "trades": 22166, "taker_buy_base": 70342281.1, "taker_buy_quote": 605421.5243503 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.008448, "high": 0.009296, "low": 0.00842, "close": 0.009171, "volume": 274771350.0, "close_time": 1752739199999, "quote_volume": 2469668.6040684, "trades": 32543, "taker_buy_base": 140584066.6, "taker_buy_quote": 1264767.9322743 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.009171, "high": 0.009557, "low": 0.009063, "close": 0.009352, "volume": 456226209.4, "close_time": 1752753599999, "quote_volume": 4258400.1462027, "trades": 48266, "taker_buy_base": 229030835.8, "taker_buy_quote": 2137594.8092931 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.009352, "high": 0.009652, "low": 0.009167, "close": 0.009437, "volume": 562336126.4, "close_time": 1752767999999, "quote_volume": 5329487.4964196, "trades": 54959, "taker_buy_base": 270844772.0, "taker_buy_quote": 2570504.9006613 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.009437, "high": 0.009492, "low": 0.009095, "close": 0.009256, "volume": 273358262.8, "close_time": 1752782399999, "quote_volume": 2534392.0513729, "trades": 31222, "taker_buy_base": 138796751.3, "taker_buy_quote": 1288724.2879228 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.009256, "high": 0.009862, "low": 0.009075, "close": 0.009567, "volume": 376018507.5, "close_time": 1752796799999, "quote_volume": 3592619.9424062, "trades": 38372, "taker_buy_base": 202959470.7, "taker_buy_quote": 1942060.8154486 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.009569, "high": 0.010003, "low": 0.009554, "close": 0.009891, "volume": 296207401.9, "close_time": 1752811199999, "quote_volume": 2915357.2266544, "trades": 39054, "taker_buy_base": 156972593.1, "taker_buy_quote": 1546441.8598775 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.009893, "high": 0.010029, "low": 0.009572, "close": 0.00959, "volume": 251535606.9, "close_time": 1752825599999, "quote_volume": 2484602.3673766, "trades": 32684, "taker_buy_base": 115062034.7, "taker_buy_quote": 1135094.6449137 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.009588, "high": 0.009694, "low": 0.009295, "close": 0.009471, "volume": 176026900.5, "close_time": 1752839999999, "quote_volume": 1664023.4358926, "trades": 24167, "taker_buy_base": 84229413.2, "taker_buy_quote": 796236.8642074 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.009473, "high": 0.009624, "low": 0.009171, "close": 0.009257, "volume": 168448151.9, "close_time": 1752854399999, "quote_volume": 1580683.8783793, "trades": 28972, "taker_buy_base": 88919362.2, "taker_buy_quote": 834458.6355845 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.009256, "high": 0.009312, "low": 0.009091, "close": 0.009161, "volume": 143742079.2, "close_time": 1752868799999, "quote_volume": 1322669.3273338, "trades": 21550, "taker_buy_base": 55534277.2, "taker_buy_quote": 511100.666963 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.009157, "high": 0.009203, "low": 0.008844, "close": 0.009137, "volume": 172685687.7, "close_time": 1752883199999, "quote_volume": 1558978.259981, "trades": 20943, "taker_buy_base": 62098006.5, "taker_buy_quote": 561556.6166219 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.009139, "high": 0.009294, "low": 0.00892, "close": 0.009274, "volume": 80792648.4, "close_time": 1752897599999, "quote_volume": 739678.0621517, "trades": 11231, "taker_buy_base": 32662580.8, "taker_buy_quote": 299143.2750569 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.009277, "high": 0.009302, "low": 0.009123, "close": 0.009172, "volume": 68320344.1, "close_time": 1752911999999, "quote_volume": 629673.3325366, "trades": 9126, "taker_buy_base": 28707020.7, "taker_buy_quote": 264288.157672 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.009172, "high": 0.009242, "low": 0.009081, "close": 0.00912, "volume": 65127538.1, "close_time": 1752926399999, "quote_volume": 597141.4192736, "trades": 10539, "taker_buy_base": 29723764.1, "taker_buy_quote": 272568.358923 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.00912, "high": 0.009412, "low": 0.009085, "close": 0.009402, "volume": 100742621.1, "close_time": 1752940799999, "quote_volume": 926966.130309, "trades": 15590, "taker_buy_base": 57408379.0, "taker_buy_quote": 528278.3154474 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.009403, "high": 0.010013, "low": 0.009319, "close": 0.009613, "volume": 515545558.1, "close_time": 1752955199999, "quote_volume": 4981214.4047406, "trades": 66028, "taker_buy_base": 271489533.5, "taker_buy_quote": 2624154.3981496 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.009615, "high": 0.009989, "low": 0.009492, "close": 0.009892, "volume": 215832519.1, "close_time": 1752969599999, "quote_volume": 2110025.7569309, "trades": 23393, "taker_buy_base": 107462623.7, "taker_buy_quote": 1051989.4187451 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.009893, "high": 0.009943, "low": 0.009694, "close": 0.009843, "volume": 141561733.3, "close_time": 1752983999999, "quote_volume": 1390888.6103425, "trades": 19379, "taker_buy_base": 71713091.1, "taker_buy_quote": 704686.9094219 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.009842, "high": 0.009916, "low": 0.009554, "close": 0.009574, "volume": 179397087.3, "close_time": 1752998399999, "quote_volume": 1740494.3343022, "trades": 20585, "taker_buy_base": 94017439.7, "taker_buy_quote": 912205.4640677 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.009575, "high": 0.009758, "low": 0.009546, "close": 0.009699, "volume": 89227333.4, "close_time": 1753012799999, "quote_volume": 862650.0992928, "trades": 14004, "taker_buy_base": 41425382.1, "taker_buy_quote": 400410.722012 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.009701, "high": 0.009843, "low": 0.009556, "close": 0.009772, "volume": 162884678.9, "close_time": 1753027199999, "quote_volume": 1577731.916362, "trades": 19753, "taker_buy_base": 101185493.4, "taker_buy_quote": 979953.2498185 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.009773, "high": 0.009978, "low": 0.009617, "close": 0.009856, "volume": 199101949.1, "close_time": 1753041599999, "quote_volume": 1954889.2930407, "trades": 24729, "taker_buy_base": 111328557.8, "taker_buy_quote": 1094273.4472924 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.009856, "high": 0.009879, "low": 0.00935, "close": 0.009576, "volume": 226306461.1, "close_time": 1753055999999, "quote_volume": 2175694.2559141, "trades": 24689, "taker_buy_base": 108102210.4, "taker_buy_quote": 1038687.1147843 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.009576, "high": 0.009849, "low": 0.009377, "close": 0.009789, "volume": 118442479.7, "close_time": 1753070399999, "quote_volume": 1136737.9450235, "trades": 19580, "taker_buy_base": 53087096.7, "taker_buy_quote": 509382.3488335 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.009792, "high": 0.009971, "low": 0.00972, "close": 0.009908, "volume": 90312583.8, "close_time": 1753084799999, "quote_volume": 890079.1457525, "trades": 11272, "taker_buy_base": 45810110.7, "taker_buy_quote": 451883.0946434 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.009908, "high": 0.009971, "low": 0.00973, "close": 0.009783, "volume": 95928037.2, "close_time": 1753099199999, "quote_volume": 944054.496624, "trades": 12313, "taker_buy_base": 43302028.0, "taker_buy_quote": 426219.4867963 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.009782, "high": 0.009907, "low": 0.00967, "close": 0.009709, "volume": 175085602.4, "close_time": 1753113599999, "quote_volume": 1711685.6456028, "trades": 22414, "taker_buy_base": 79103744.9, "taker_buy_quote": 772892.171186 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.00971, "high": 0.009773, "low": 0.009359, "close": 0.009422, "volume": 153442139.1, "close_time": 1753127999999, "quote_volume": 1474511.5571914, "trades": 21231, "taker_buy_base": 71711618.0, "taker_buy_quote": 688887.2674203 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.00942, "high": 0.00956, "low": 0.009377, "close": 0.009493, "volume": 83493324.1, "close_time": 1753142399999, "quote_volume": 791545.0436641, "trades": 9978, "taker_buy_base": 47048298.5, "taker_buy_quote": 446089.7289446 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.009488, "high": 0.009626, "low": 0.009186, "close": 0.009404, "volume": 139226734.2, "close_time": 1753156799999, "quote_volume": 1311167.6026701, "trades": 23324, "taker_buy_base": 71845844.4, "taker_buy_quote": 676791.8960293 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.009404, "high": 0.009444, "low": 0.009166, "close": 0.009259, "volume": 151521059.6, "close_time": 1753171199999, "quote_volume": 1411434.8980662, "trades": 21461, "taker_buy_base": 76015948.0, "taker_buy_quote": 708373.0778161 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.009257, "high": 0.009335, "low": 0.009108, "close": 0.009278, "volume": 105346148.7, "close_time": 1753185599999, "quote_volume": 970478.289504, "trades": 14169, "taker_buy_base": 50073503.6, "taker_buy_quote": 460985.6971753 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.009277, "high": 0.009523, "low": 0.009058, "close": 0.009445, "volume": 149945369.4, "close_time": 1753199999999, "quote_volume": 1394259.5966242, "trades": 21543, "taker_buy_base": 79237303.8, "taker_buy_quote": 737339.7209931 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.009446, "high": 0.00952, "low": 0.009223, "close": 0.009271, "volume": 80393118.7, "close_time": 1753214399999, "quote_volume": 752969.5581317, "trades": 15376, "taker_buy_base": 38348626.5, "taker_buy_quote": 358991.8456248 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.00927, "high": 0.009922, "low": 0.009241, "close": 0.009825, "volume": 136472744.8, "close_time": 1753228799999, "quote_volume": 1316959.769487, "trades": 11970, "taker_buy_base": 68427977.4, "taker_buy_quote": 660707.7087638 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.009825, "high": 0.009829, "low": 0.00963, "close": 0.009662, "volume": 133530249.4, "close_time": 1753243199999, "quote_volume": 1299872.3946506, "trades": 15194, "taker_buy_base": 51672829.0, "taker_buy_quote": 503100.1694931 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.009661, "high": 0.00978, "low": 0.009445, "close": 0.009487, "volume": 114613953.2, "close_time": 1753257599999, "quote_volume": 1106572.5994182, "trades": 12692, "taker_buy_base": 50902832.3, "taker_buy_quote": 491649.7983975 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.009485, "high": 0.009556, "low": 0.009235, "close": 0.009295, "volume": 67954396.6, "close_time": 1753271999999, "quote_volume": 637568.6582307, "trades": 9273, "taker_buy_base": 30696549.3, "taker_buy_quote": 288087.2009218 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.009297, "high": 0.009331, "low": 0.008801, "close": 0.009084, "volume": 255272671.7, "close_time": 1753286399999, "quote_volume": 2309095.9012186, "trades": 34264, "taker_buy_base": 121311164.3, "taker_buy_quote": 1098340.5993432 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.009082, "high": 0.009096, "low": 0.0087, "close": 0.008759, "volume": 174522018.3, "close_time": 1753300799999, "quote_volume": 1539826.8888479, "trades": 27575, "taker_buy_base": 75786316.3, "taker_buy_quote": 669253.9593122 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.008758, "high": 0.008831, "low": 0.008448, "close": 0.008731, "volume": 171953710.6, "close_time": 1753315199999, "quote_volume": 1486700.4790888, "trades": 21532, "taker_buy_base": 78377259.3, "taker_buy_quote": 677692.5131003 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.008732, "high": 0.008929, "low": 0.008697, "close": 0.008801, "volume": 66073822.9, "close_time": 1753329599999, "quote_volume": 581267.1636048, "trades": 10156, "taker_buy_base": 35383558.9, "taker_buy_quote": 311199.8279631 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.008802, "high": 0.008845, "low": 0.00815, "close": 0.008404, "volume": 156907051.5, "close_time": 1753343999999, "quote_volume": 1319610.3292885, "trades": 22706, "taker_buy_base": 72614148.8, "taker_buy_quote": 610524.8550592 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.008402, "high": 0.008631, "low": 0.00828, "close": 0.0086, "volume": 115605712.6, "close_time": 1753358399999, "quote_volume": 978319.6343075, "trades": 13553, "taker_buy_base": 54274842.2, "taker_buy_quote": 459403.9575509 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.008599, "high": 0.008934, "low": 0.00842, "close": 0.008844, "volume": 112089208.0, "close_time": 1753372799999, "quote_volume": 973561.8249787, "trades": 18448, "taker_buy_base": 53301837.3, "taker_buy_quote": 462456.7381145 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.008842, "high": 0.008948, "low": 0.008649, "close": 0.008784, "volume": 73066560.6, "close_time": 1753387199999, "quote_volume": 645781.3091777, "trades": 14332, "taker_buy_base": 40215813.4, "taker_buy_quote": 355542.8510564 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.008784, "high": 0.008864, "low": 0.00858, "close": 0.008645, "volume": 43636967.6, "close_time": 1753401599999, "quote_volume": 380559.4762685, "trades": 6497, "taker_buy_base": 25844590.0, "taker_buy_quote": 225406.3081063 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.008645, "high": 0.008645, "low": 0.00817, "close": 0.008254, "volume": 121246694.2, "close_time": 1753415999999, "quote_volume": 1015576.098368, "trades": 19183, "taker_buy_base": 57484801.7, "taker_buy_quote": 481531.4518601 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.008253, "high": 0.008447, "low": 0.008128, "close": 0.008334, "volume": 103110817.7, "close_time": 1753430399999, "quote_volume": 855996.7295176, "trades": 14886, "taker_buy_base": 57711763.8, "taker_buy_quote": 478767.425388 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.008334, "high": 0.00863, "low": 0.00831, "close": 0.008588, "volume": 92244979.8, "close_time": 1753444799999, "quote_volume": 783338.3365039, "trades": 12954, "taker_buy_base": 49006729.3, "taker_buy_quote": 416145.1870631 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.008589, "high": 0.008662, "low": 0.008156, "close": 0.008274, "volume": 104145688.5, "close_time": 1753459199999, "quote_volume": 877688.3549613, "trades": 16688, "taker_buy_base": 51993241.5, "taker_buy_quote": 438619.8187525 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.008274, "high": 0.008427, "low": 0.008228, "close": 0.008342, "volume": 67591192.9, "close_time": 1753473599999, "quote_volume": 563195.5956422, "trades": 10679, "taker_buy_base": 30767987.1, "taker_buy_quote": 256244.3633906 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.008341, "high": 0.008668, "low": 0.008336, "close": 0.008635, "volume": 57625990.0, "close_time": 1753487999999, "quote_volume": 492741.3486554, "trades": 6497, "taker_buy_base": 31685442.8, "taker_buy_quote": 270875.8329102 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.008635, "high": 0.008882, "low": 0.008626, "close": 0.008788, "volume": 80132778.7, "close_time": 1753502399999, "quote_volume": 702356.7752117, "trades": 10018, "taker_buy_base": 38814596.1, "taker_buy_quote": 340258.3285709 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.008787, "high": 0.008996, "low": 0.00878, "close": 0.008936, "volume": 90482158.8, "close_time": 1753516799999, "quote_volume": 805428.6270903, "trades": 11824, "taker_buy_base": 48865361.9, "taker_buy_quote": 434998.2490521 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.008937, "high": 0.009019, "low": 0.008776, "close": 0.008817, "volume": 104845286.2, "close_time": 1753531199999, "quote_volume": 933542.5261165, "trades": 11625, "taker_buy_base": 42287731.2, "taker_buy_quote": 377049.3306977 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.008819, "high": 0.00892, "low": 0.008771, "close": 0.00883, "volume": 94909362.0, "close_time": 1753545599999, "quote_volume": 838582.6351541, "trades": 10641, "taker_buy_base": 49589827.9, "taker_buy_quote": 438162.3667327 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.00883, "high": 0.0089, "low": 0.008704, "close": 0.008883, "volume": 60839548.9, "close_time": 1753559999999, "quote_volume": 536429.1060471, "trades": 10733, "taker_buy_base": 35255242.7, "taker_buy_quote": 311009.6918516 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.008883, "high": 0.008952, "low": 0.008704, "close": 0.008722, "volume": 53780634.3, "close_time": 1753574399999, "quote_volume": 475237.8091804, "trades": 6999, "taker_buy_base": 30720249.6, "taker_buy_quote": 271522.7044832 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.008723, "high": 0.008892, "low": 0.008689, "close": 0.00883, "volume": 47173288.3, "close_time": 1753588799999, "quote_volume": 414492.7837866, "trades": 6189, "taker_buy_base": 25577455.3, "taker_buy_quote": 224710.417682 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.008832, "high": 0.008958, "low": 0.008793, "close": 0.008813, "volume": 41331215.1, "close_time": 1753603199999, "quote_volume": 367255.6380059, "trades": 5133, "taker_buy_base": 21811418.9, "taker_buy_quote": 193731.0733337 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.008813, "high": 0.008933, "low": 0.008721, "close": 0.008772, "volume": 76514767.2, "close_time": 1753617599999, "quote_volume": 674310.6918, "trades": 7646, "taker_buy_base": 35597257.9, "taker_buy_quote": 313641.3602901 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.008768, "high": 0.008921, "low": 0.008695, "close": 0.008797, "volume": 57689123.9, "close_time": 1753631999999, "quote_volume": 508294.5042054, "trades": 8770, "taker_buy_base": 30570507.4, "taker_buy_quote": 269207.6430589 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.008797, "high": 0.009083, "low": 0.008797, "close": 0.008932, "volume": 128990775.8, "close_time": 1753646399999, "quote_volume": 1155961.921355, "trades": 15297, "taker_buy_base": 64589648.0, "taker_buy_quote": 578568.5324525 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.008933, "high": 0.009146, "low": 0.008908, "close": 0.009053, "volume": 55398314.4, "close_time": 1753660799999, "quote_volume": 500533.8990506, "trades": 7253, "taker_buy_base": 32966879.6, "taker_buy_quote": 297746.1808046 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.009054, "high": 0.009196, "low": 0.008878, "close": 0.009142, "volume": 115330993.7, "close_time": 1753675199999, "quote_volume": 1045007.1161584, "trades": 13284, "taker_buy_base": 54822165.4, "taker_buy_quote": 496590.4152411 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.009141, "high": 0.009308, "low": 0.009069, "close": 0.009178, "volume": 76430803.8, "close_time": 1753689599999, "quote_volume": 703134.315315, "trades": 10057, "taker_buy_base": 38387543.1, "taker_buy_quote": 352641.5542687 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.009177, "high": 0.009218, "low": 0.008992, "close": 0.009066, "volume": 67365281.8, "close_time": 1753703999999, "quote_volume": 615439.3623996, "trades": 8629, "taker_buy_base": 29218069.2, "taker_buy_quote": 266886.2186406 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.009067, "high": 0.009087, "low": 0.008585, "close": 0.00864, "volume": 121087297.4, "close_time": 1753718399999, "quote_volume": 1063071.3392893, "trades": 18409, "taker_buy_base": 56569191.5, "taker_buy_quote": 497042.3131842 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.008641, "high": 0.008694, "low": 0.008434, "close": 0.008515, "volume": 81213081.4, "close_time": 1753732799999, "quote_volume": 694903.0848053, "trades": 12368, "taker_buy_base": 39775804.7, "taker_buy_quote": 340571.5222965 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.008516, "high": 0.008536, "low": 0.008284, "close": 0.008382, "volume": 59565924.3, "close_time": 1753747199999, "quote_volume": 499776.4710393, "trades": 8736, "taker_buy_base": 29737897.6, "taker_buy_quote": 249610.0848196 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.008378, "high": 0.008471, "low": 0.008184, "close": 0.00837, "volume": 98626729.4, "close_time": 1753761599999, "quote_volume": 820785.5184732, "trades": 12306, "taker_buy_base": 44032329.7, "taker_buy_quote": 366672.7755899 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.008373, "high": 0.008767, "low": 0.008347, "close": 0.008755, "volume": 77039812.5, "close_time": 1753775999999, "quote_volume": 658449.8964937, "trades": 9636, "taker_buy_base": 44096663.3, "taker_buy_quote": 377106.0634469 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.008756, "high": 0.008776, "low": 0.008492, "close": 0.008584, "volume": 67611255.1, "close_time": 1753790399999, "quote_volume": 584107.125081, "trades": 7720, "taker_buy_base": 35703398.0, "taker_buy_quote": 308534.0186495 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.008585, "high": 0.008704, "low": 0.008342, "close": 0.008427, "volume": 95213536.8, "close_time": 1753804799999, "quote_volume": 810171.8025954, "trades": 13067, "taker_buy_base": 39422681.1, "taker_buy_quote": 335495.8588816 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.008426, "high": 0.008588, "low": 0.008306, "close": 0.008333, "volume": 81525040.7, "close_time": 1753819199999, "quote_volume": 687796.7112731, "trades": 11058, "taker_buy_base": 36718869.1, "taker_buy_quote": 309974.0570411 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.008336, "high": 0.008526, "low": 0.008211, "close": 0.008524, "volume": 92565600.1, "close_time": 1753833599999, "quote_volume": 774300.9745166, "trades": 10182, "taker_buy_base": 49255389.5, "taker_buy_quote": 411751.6491183 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.008526, "high": 0.008565, "low": 0.008291, "close": 0.008478, "volume": 96815427.0, "close_time": 1753847999999, "quote_volume": 819141.7014874, "trades": 9788, "taker_buy_base": 44646838.9, "taker_buy_quote": 377597.001079 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.008475, "high": 0.008518, "low": 0.008325, "close": 0.008354, "volume": 53474587.2, "close_time": 1753862399999, "quote_volume": 449745.176131, "trades": 7377, "taker_buy_base": 25911095.0, "taker_buy_quote": 217861.7484521 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.008353, "high": 0.008451, "low": 0.007884, "close": 0.007933, "volume": 171601798.2, "close_time": 1753876799999, "quote_volume": 1396748.9651795, "trades": 15427, "taker_buy_base": 74726441.7, "taker_buy_quote": 608493.8990545 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.007931, "high": 0.008206, "low": 0.007882, "close": 0.008141, "volume": 142062770.1, "close_time": 1753891199999, "quote_volume": 1138736.0461104, "trades": 17182, "taker_buy_base": 69364721.5, "taker_buy_quote": 555676.897556 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.008142, "high": 0.008302, "low": 0.00774, "close": 0.008111, "volume": 160758693.2, "close_time": 1753905599999, "quote_volume": 1291528.4340277, "trades": 18952, "taker_buy_base": 74971547.4, "taker_buy_quote": 602705.6258677 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.00811, "high": 0.008234, "low": 0.008038, "close": 0.008174, "volume": 59729729.2, "close_time": 1753919999999, "quote_volume": 486607.3085652, "trades": 6416, "taker_buy_base": 29059786.0, "taker_buy_quote": 236733.3716938 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.008175, "high": 0.008391, "low": 0.008135, "close": 0.00835, "volume": 36234459.0, "close_time": 1753934399999, "quote_volume": 299517.0521531, "trades": 4281, "taker_buy_base": 17120842.6, "taker_buy_quote": 141365.3241555 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.008352, "high": 0.008459, "low": 0.008325, "close": 0.008429, "volume": 35184351.6, "close_time": 1753948799999, "quote_volume": 295264.1516198, "trades": 3484, "taker_buy_base": 16717962.9, "taker_buy_quote": 140280.7220764 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.00843, "high": 0.008479, "low": 0.008257, "close": 0.008284, "volume": 55922501.8, "close_time": 1753963199999, "quote_volume": 469723.7840926, "trades": 4703, "taker_buy_base": 28065497.8, "taker_buy_quote": 235629.4853662 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.008285, "high": 0.008292, "low": 0.007892, "close": 0.007994, "volume": 134935981.5, "close_time": 1753977599999, "quote_volume": 1091791.0617, "trades": 15077, "taker_buy_base": 64060069.3, "taker_buy_quote": 517786.8764779 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.007992, "high": 0.008194, "low": 0.007836, "close": 0.007866, "volume": 108405025.6, "close_time": 1753991999999, "quote_volume": 867267.3398458, "trades": 12274, "taker_buy_base": 54728138.6, "taker_buy_quote": 438262.2329266 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.007868, "high": 0.007902, "low": 0.007595, "close": 0.007658, "volume": 106035345.5, "close_time": 1754006399999, "quote_volume": 822445.5223598, "trades": 11900, "taker_buy_base": 45449845.6, "taker_buy_quote": 352786.4228116 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.007657, "high": 0.007813, "low": 0.007439, "close": 0.007747, "volume": 145632134.1, "close_time": 1754020799999, "quote_volume": 1112137.5609929, "trades": 16852, "taker_buy_base": 71098946.6, "taker_buy_quote": 543520.5180197 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.007746, "high": 0.007747, "low": 0.007519, "close": 0.007539, "volume": 159057758.7, "close_time": 1754035199999, "quote_volume": 1217449.1411115, "trades": 19479, "taker_buy_base": 81984952.4, "taker_buy_quote": 628124.1146803 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.007537, "high": 0.007582, "low": 0.007399, "close": 0.007552, "volume": 106224826.5, "close_time": 1754049599999, "quote_volume": 796630.7098775, "trades": 13458, "taker_buy_base": 45930744.0, "taker_buy_quote": 344479.4031674 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.007551, "high": 0.007698, "low": 0.0074, "close": 0.007589, "volume": 150868255.0, "close_time": 1754063999999, "quote_volume": 1140612.0538287, "trades": 22868, "taker_buy_base": 76149325.3, "taker_buy_quote": 575702.2781814 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.007588, "high": 0.00769, "low": 0.007467, "close": 0.00765, "volume": 131910307.4, "close_time": 1754078399999, "quote_volume": 999614.2138266, "trades": 21182, "taker_buy_base": 60512123.2, "taker_buy_quote": 458779.8031018 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.007651, "high": 0.007682, "low": 0.007248, "close": 0.007461, "volume": 129713293.1, "close_time": 1754092799999, "quote_volume": 963938.1064171, "trades": 18832, "taker_buy_base": 61085029.2, "taker_buy_quote": 454080.7679227 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.007462, "high": 0.007528, "low": 0.007433, "close": 0.007509, "volume": 44359457.4, "close_time": 1754107199999, "quote_volume": 332345.0696157, "trades": 5373, "taker_buy_base": 21437588.8, "taker_buy_quote": 160687.2804437 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.007507, "high": 0.007562, "low": 0.007238, "close": 0.007406, "volume": 74424320.5, "close_time": 1754121599999, "quote_volume": 550059.9761483, "trades": 9649, "taker_buy_base": 28719833.5, "taker_buy_quote": 211962.8574638 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.007407, "high": 0.007426, "low": 0.007239, "close": 0.007333, "volume": 52042081.9, "close_time": 1754135999999, "quote_volume": 380359.3586426, "trades": 7573, "taker_buy_base": 26070610.2, "taker_buy_quote": 190558.1937215 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.007333, "high": 0.00735, "low": 0.007146, "close": 0.007171, "volume": 93428008.7, "close_time": 1754150399999, "quote_volume": 676998.2206511, "trades": 11438, "taker_buy_base": 47524459.2, "taker_buy_quote": 344337.8013842 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.007172, "high": 0.007261, "low": 0.006992, "close": 0.007089, "volume": 119540358.7, "close_time": 1754164799999, "quote_volume": 848256.8305229, "trades": 15852, "taker_buy_base": 56321312.1, "taker_buy_quote": 399862.0663625 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.007089, "high": 0.007249, "low": 0.007088, "close": 0.007178, "volume": 59355353.1, "close_time": 1754179199999, "quote_volume": 425500.4228911, "trades": 7642, "taker_buy_base": 32878357.2, "taker_buy_quote": 235649.4587739 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.007176, "high": 0.00732, "low": 0.007061, "close": 0.007292, "volume": 51543682.7, "close_time": 1754193599999, "quote_volume": 371743.0519377, "trades": 6793, "taker_buy_base": 24337246.1, "taker_buy_quote": 175440.7435471 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.007291, "high": 0.007354, "low": 0.007252, "close": 0.007354, "volume": 28639260.5, "close_time": 1754207999999, "quote_volume": 208842.8011611, "trades": 3001, "taker_buy_base": 15509573.0, "taker_buy_quote": 113145.7648869 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.007354, "high": 0.007636, "low": 0.007354, "close": 0.007559, "volume": 91812602.7, "close_time": 1754222399999, "quote_volume": 690204.0146566, "trades": 9454, "taker_buy_base": 57307439.1, "taker_buy_quote": 430792.1695923 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.007559, "high": 0.007583, "low": 0.007432, "close": 0.007487, "volume": 86814016.7, "close_time": 1754236799999, "quote_volume": 651339.497223, "trades": 10296, "taker_buy_base": 47063206.0, "taker_buy_quote": 353230.5865828 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.007489, "high": 0.007531, "low": 0.007448, "close": 0.007477, "volume": 37427812.2, "close_time": 1754251199999, "quote_volume": 280318.334444, "trades": 5054, "taker_buy_base": 18769811.2, "taker_buy_quote": 140567.5767547 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.007475, "high": 0.007646, "low": 0.007452, "close": 0.00757, "volume": 41985637.7, "close_time": 1754265599999, "quote_volume": 317300.0207252, "trades": 4275, "taker_buy_base": 26193532.0, "taker_buy_quote": 198015.95126 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.00757, "high": 0.007732, "low": 0.007566, "close": 0.007626, "volume": 59177967.3, "close_time": 1754279999999, "quote_volume": 451890.0905511, "trades": 5794, "taker_buy_base": 29907288.2, "taker_buy_quote": 228299.3334381 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.007627, "high": 0.007649, "low": 0.007527, "close": 0.007587, "volume": 57109926.3, "close_time": 1754294399999, "quote_volume": 432806.9413262, "trades": 4865, "taker_buy_base": 25276339.5, "taker_buy_quote": 191534.680968 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.007589, "high": 0.007653, "low": 0.007496, "close": 0.007507, "volume": 49149120.0, "close_time": 1754308799999, "quote_volume": 372388.2087902, "trades": 4843, "taker_buy_base": 24604134.8, "taker_buy_quote": 186334.3928087 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.007507, "high": 0.007738, "low": 0.007483, "close": 0.007636, "volume": 93739398.3, "close_time": 1754323199999, "quote_volume": 714765.500289, "trades": 10383, "taker_buy_base": 44598968.8, "taker_buy_quote": 340070.7151173 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.007635, "high": 0.00782, "low": 0.007633, "close": 0.007672, "volume": 58981043.3, "close_time": 1754337599999, "quote_volume": 455569.5150979, "trades": 7545, "taker_buy_base": 28643025.3, "taker_buy_quote": 221228.8388544 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.007672, "high": 0.007859, "low": 0.007666, "close": 0.007782, "volume": 57789415.9, "close_time": 1754351999999, "quote_volume": 450347.7059511, "trades": 5909, "taker_buy_base": 27878037.6, "taker_buy_quote": 217309.9773822 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.007779, "high": 0.007783, "low": 0.007568, "close": 0.007574, "volume": 44416758.2, "close_time": 1754366399999, "quote_volume": 341282.9903164, "trades": 4471, "taker_buy_base": 22100305.6, "taker_buy_quote": 169710.7125929 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.007568, "high": 0.007613, "low": 0.007326, "close": 0.007373, "volume": 119990761.0, "close_time": 1754380799999, "quote_volume": 897711.2555694, "trades": 11594, "taker_buy_base": 48379402.0, "taker_buy_quote": 361380.9790203 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.007372, "high": 0.007621, "low": 0.007362, "close": 0.007604, "volume": 76573608.9, "close_time": 1754395199999, "quote_volume": 574816.6728763, "trades": 8399, "taker_buy_base": 36289542.4, "taker_buy_quote": 272573.4151582 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.007607, "high": 0.007618, "low": 0.007233, "close": 0.007268, "volume": 145851071.1, "close_time": 1754409599999, "quote_volume": 1083665.5101509, "trades": 20072, "taker_buy_base": 72329148.9, "taker_buy_quote": 537572.5767139 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.007267, "high": 0.007368, "low": 0.007245, "close": 0.007272, "volume": 65059142.7, "close_time": 1754423999999, "quote_volume": 475664.450556, "trades": 10153, "taker_buy_base": 34124476.4, "taker_buy_quote": 249495.7261281 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.007273, "high": 0.007357, "low": 0.007158, "close": 0.007336, "volume": 56379144.2, "close_time": 1754438399999, "quote_volume": 409370.301621, "trades": 5781, "taker_buy_base": 27051677.7, "taker_buy_quote": 196555.7124446 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.007336, "high": 0.007345, "low": 0.007225, "close": 0.007237, "volume": 71539256.6, "close_time": 1754452799999, "quote_volume": 520784.7635118, "trades": 8016, "taker_buy_base": 38918722.2, "taker_buy_quote": 283215.81909 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.007236, "high": 0.007475, "low": 0.007191, "close": 0.007457, "volume": 64493728.5, "close_time": 1754467199999, "quote_volume": 475695.4972248, "trades": 8332, "taker_buy_base": 30444830.2, "taker_buy_quote": 224505.9376827 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.007456, "high": 0.007477, "low": 0.007338, "close": 0.00739, "volume": 67469593.2, "close_time": 1754481599999, "quote_volume": 499590.3668674, "trades": 7584, "taker_buy_base": 34825055.0, "taker_buy_quote": 257805.7184074 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.007391, "high": 0.007627, "low": 0.007312, "close": 0.007605, "volume": 96310439.8, "close_time": 1754495999999, "quote_volume": 716596.6752856, "trades": 13523, "taker_buy_base": 50078996.0, "taker_buy_quote": 372610.5205874 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.007606, "high": 0.007719, "low": 0.007513, "close": 0.007623, "volume": 80511740.0, "close_time": 1754510399999, "quote_volume": 613262.9606774, "trades": 8106, "taker_buy_base": 42256014.6, "taker_buy_quote": 321841.2355993 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.007628, "high": 0.007641, "low": 0.007578, "close": 0.007597, "volume": 40548371.0, "close_time": 1754524799999, "quote_volume": 308333.2557838, "trades": 4046, "taker_buy_base": 16214602.9, "taker_buy_quote": 123315.9188247 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.007597, "high": 0.0077, "low": 0.007564, "close": 0.007582, "volume": 47945805.9, "close_time": 1754539199999, "quote_volume": 365426.707504, "trades": 5310, "taker_buy_base": 24678077.0, "taker_buy_quote": 188112.0646356 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.007581, "high": 0.007773, "low": 0.007566, "close": 0.007758, "volume": 95504775.4, "close_time": 1754553599999, "quote_volume": 733760.4930221, "trades": 9362, "taker_buy_base": 55986289.4, "taker_buy_quote": 429728.8005888 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.00776, "high": 0.008059, "low": 0.007693, "close": 0.008039, "volume": 165834832.4, "close_time": 1754567999999, "quote_volume": 1307145.6613768, "trades": 15640, "taker_buy_base": 87417343.7, "taker_buy_quote": 688657.1357959 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.008039, "high": 0.008082, "low": 0.007893, "close": 0.007977, "volume": 109225323.1, "close_time": 1754582399999, "quote_volume": 872809.3181826, "trades": 11002, "taker_buy_base": 51394080.5, "taker_buy_quote": 410582.4163454 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.007976, "high": 0.008086, "low": 0.007744, "close": 0.008039, "volume": 127432419.3, "close_time": 1754596799999, "quote_volume": 1010018.2413481, "trades": 14853, "taker_buy_base": 64159104.0, "taker_buy_quote": 508646.4241711 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.00804, "high": 0.008192, "low": 0.007992, "close": 0.008173, "volume": 79862433.8, "close_time": 1754611199999, "quote_volume": 647550.7289033, "trades": 8192, "taker_buy_base": 42913398.3, "taker_buy_quote": 347952.5297415 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.008173, "high": 0.00827, "low": 0.008069, "close": 0.008178, "volume": 169500375.2, "close_time": 1754625599999, "quote_volume": 1384767.529046, "trades": 24837, "taker_buy_base": 85587028.0, "taker_buy_quote": 699071.8302654 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.008178, "high": 0.008238, "low": 0.008066, "close": 0.008226, "volume": 55650487.2, "close_time": 1754639999999, "quote_volume": 453435.0723464, "trades": 7755, "taker_buy_base": 26500643.2, "taker_buy_quote": 215952.2848692 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.008225, "high": 0.008297, "low": 0.008123, "close": 0.008263, "volume": 93481619.9, "close_time": 1754654399999, "quote_volume": 765821.6258071, "trades": 10564, "taker_buy_base": 47569777.8, "taker_buy_quote": 389424.3182416 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.008261, "high": 0.008392, "low": 0.008072, "close": 0.008159, "volume": 139898814.1, "close_time": 1754668799999, "quote_volume": 1148823.8262083, "trades": 18613, "taker_buy_base": 73870456.4, "taker_buy_quote": 606690.1331992 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.00816, "high": 0.008548, "low": 0.008158, "close": 0.008508, "volume": 108935417.1, "close_time": 1754683199999, "quote_volume": 917214.8689536, "trades": 14959, "taker_buy_base": 59608800.6, "taker_buy_quote": 501881.523647 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.008508, "high": 0.008527, "low": 0.008372, "close": 0.008379, "volume": 46645538.5, "close_time": 1754697599999, "quote_volume": 395019.0484191, "trades": 5972, "taker_buy_base": 24665576.9, "taker_buy_quote": 208871.2865029 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.00838, "high": 0.00851, "low": 0.008368, "close": 0.008482, "volume": 53224814.4, "close_time": 1754711999999, "quote_volume": 449937.2340629, "trades": 6373, "taker_buy_base": 30248430.6, "taker_buy_quote": 255670.2573193 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.008483, "high": 0.008783, "low": 0.008472, "close": 0.008739, "volume": 93585163.2, "close_time": 1754726399999, "quote_volume": 811157.6957785, "trades": 12757, "taker_buy_base": 46549499.0, "taker_buy_quote": 403226.3607809 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.008739, "high": 0.008943, "low": 0.008731, "close": 0.008858, "volume": 118957719.4, "close_time": 1754740799999, "quote_volume": 1051876.2203719, "trades": 13283, "taker_buy_base": 67354953.8, "taker_buy_quote": 595549.271251 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.008858, "high": 0.008866, "low": 0.008666, "close": 0.008774, "volume": 92573648.4, "close_time": 1754755199999, "quote_volume": 812236.4201815, "trades": 12169, "taker_buy_base": 49468271.5, "taker_buy_quote": 434094.7420299 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.008775, "high": 0.008984, "low": 0.008767, "close": 0.008925, "volume": 85560008.2, "close_time": 1754769599999, "quote_volume": 757815.2163217, "trades": 11843, "taker_buy_base": 41460783.2, "taker_buy_quote": 367297.070362 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.008924, "high": 0.009023, "low": 0.008852, "close": 0.00889, "volume": 90909406.6, "close_time": 1754783999999, "quote_volume": 812912.3949636, "trades": 10491, "taker_buy_base": 45785439.8, "taker_buy_quote": 409549.0918242 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.008891, "high": 0.009082, "low": 0.008891, "close": 0.009021, "volume": 90364371.7, "close_time": 1754798399999, "quote_volume": 812479.008418, "trades": 13017, "taker_buy_base": 45355473.3, "taker_buy_quote": 407722.6780168 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.009021, "high": 0.009658, "low": 0.008984, "close": 0.009323, "volume": 471015344.9, "close_time": 1754812799999, "quote_volume": 4444350.3011417, "trades": 54030, "taker_buy_base": 225419223.1, "taker_buy_quote": 2126140.1559169 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.009322, "high": 0.009533, "low": 0.009094, "close": 0.009104, "volume": 229285301.4, "close_time": 1754827199999, "quote_volume": 2133455.3997113, "trades": 30334, "taker_buy_base": 109226276.3, "taker_buy_quote": 1017596.7773218 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.009104, "high": 0.00938, "low": 0.009034, "close": 0.00922, "volume": 174789387.9, "close_time": 1754841599999, "quote_volume": 1611469.6401632, "trades": 25711, "taker_buy_base": 96482944.9, "taker_buy_quote": 889698.9524048 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.009219, "high": 0.009295, "low": 0.00915, "close": 0.009188, "volume": 83710076.8, "close_time": 1754855999999, "quote_volume": 772852.5206649, "trades": 14414, "taker_buy_base": 38612216.5, "taker_buy_quote": 356562.1545693 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.009187, "high": 0.009295, "low": 0.009, "close": 0.009289, "volume": 75919573.5, "close_time": 1754870399999, "quote_volume": 695674.2049836, "trades": 11197, "taker_buy_base": 39626840.8, "taker_buy_quote": 363275.0285836 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.009289, "high": 0.009705, "low": 0.009228, "close": 0.009584, "volume": 185022479.8, "close_time": 1754884799999, "quote_volume": 1754090.5189411, "trades": 27145, "taker_buy_base": 92868564.2, "taker_buy_quote": 880358.4365645 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.009586, "high": 0.009877, "low": 0.009479, "close": 0.009483, "volume": 231235451.4, "close_time": 1754899199999, "quote_volume": 2249220.1848684, "trades": 31739, "taker_buy_base": 119852811.2, "taker_buy_quote": 1167027.7745211 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.009482, "high": 0.00958, "low": 0.009158, "close": 0.009169, "volume": 152492309.3, "close_time": 1754913599999, "quote_volume": 1430765.1938155, "trades": 22326, "taker_buy_base": 70634237.6, "taker_buy_quote": 663355.7721317 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.00917, "high": 0.009423, "low": 0.008984, "close": 0.009423, "volume": 239842352.5, "close_time": 1754927999999, "quote_volume": 2197366.6756614, "trades": 38518, "taker_buy_base": 109430726.7, "taker_buy_quote": 1003188.7574202 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.009418, "high": 0.009689, "low": 0.00912, "close": 0.009166, "volume": 183086246.6, "close_time": 1754942399999, "quote_volume": 1716371.1246277, "trades": 31039, "taker_buy_base": 86069655.1, "taker_buy_quote": 807046.9086443 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.009168, "high": 0.009324, "low": 0.008988, "close": 0.009055, "volume": 102791316.4, "close_time": 1754956799999, "quote_volume": 936985.7348274, "trades": 14532, "taker_buy_base": 47390905.6, "taker_buy_quote": 432103.9137761 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.009054, "high": 0.009321, "low": 0.009043, "close": 0.009162, "volume": 125293548.7, "close_time": 1754971199999, "quote_volume": 1150837.2193754, "trades": 19096, "taker_buy_base": 61645010.4, "taker_buy_quote": 566260.6181247 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.009162, "high": 0.009327, "low": 0.008967, "close": 0.009095, "volume": 94903351.3, "close_time": 1754985599999, "quote_volume": 865490.7121255, "trades": 15212, "taker_buy_base": 45780653.0, "taker_buy_quote": 417376.3527306 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.009096, "high": 0.00913, "low": 0.008716, "close": 0.008916, "volume": 189852359.7, "close_time": 1754999999999, "quote_volume": 1698673.8724721, "trades": 19634, "taker_buy_base": 82972254.2, "taker_buy_quote": 742500.1428964 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.008915, "high": 0.00974, "low": 0.008892, "close": 0.009725, "volume": 329831818.2, "close_time": 1755014399999, "quote_volume": 3081619.4592055, "trades": 48334, "taker_buy_base": 182830699.9, "taker_buy_quote": 1705003.5594829 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.009726, "high": 0.009837, "low": 0.009486, "close": 0.009673, "volume": 220737135.7, "close_time": 1755028799999, "quote_volume": 2131930.7450251, "trades": 31117, "taker_buy_base": 113868890.1, "taker_buy_quote": 1099040.1178882 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.009672, "high": 0.009789, "low": 0.009631, "close": 0.009689, "volume": 102494820.5, "close_time": 1755043199999, "quote_volume": 994139.0312468, "trades": 15300, "taker_buy_base": 53052276.0, "taker_buy_quote": 514571.1022959 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.009689, "high": 0.00981, "low": 0.009509, "close": 0.00973, "volume": 92813733.4, "close_time": 1755057599999, "quote_volume": 897639.8110451, "trades": 17866, "taker_buy_base": 48850125.4, "taker_buy_quote": 472758.3266878 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.009729, "high": 0.009831, "low": 0.009505, "close": 0.009651, "volume": 89751699.5, "close_time": 1755071999999, "quote_volume": 865951.0027772, "trades": 15002, "taker_buy_base": 39930106.4, "taker_buy_quote": 385465.8810002 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.00965, "high": 0.009889, "low": 0.00963, "close": 0.009755, "volume": 108346615.4, "close_time": 1755086399999, "quote_volume": 1057193.8616263, "trades": 16166, "taker_buy_base": 53147360.0, "taker_buy_quote": 518727.7783554 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.009754, "high": 0.009872, "low": 0.009439, "close": 0.009585, "volume": 197816045.0, "close_time": 1755100799999, "quote_volume": 1909514.6222061, "trades": 34185, "taker_buy_base": 95324533.8, "taker_buy_quote": 921051.7746229 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.009586, "high": 0.009739, "low": 0.009482, "close": 0.009567, "volume": 97239279.9, "close_time": 1755115199999, "quote_volume": 933025.5399747, "trades": 16007, "taker_buy_base": 46944043.8, "taker_buy_quote": 450739.8890777 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.009568, "high": 0.009761, "low": 0.009482, "close": 0.009678, "volume": 106699966.5, "close_time": 1755129599999, "quote_volume": 1027421.9223037, "trades": 17045, "taker_buy_base": 58206214.7, "taker_buy_quote": 560915.1544142 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.009679, "high": 0.009955, "low": 0.009623, "close": 0.009921, "volume": 146429256.7, "close_time": 1755143999999, "quote_volume": 1433758.7463419, "trades": 20953, "taker_buy_base": 69551916.6, "taker_buy_quote": 681690.9661058 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.00992, "high": 0.010136, "low": 0.009603, "close": 0.009706, "volume": 260094164.5, "close_time": 1755158399999, "quote_volume": 2579936.8258933, "trades": 39072, "taker_buy_base": 133777007.5, "taker_buy_quote": 1327510.5954531 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.009707, "high": 0.009708, "low": 0.009291, "close": 0.009338, "volume": 148132981.8, "close_time": 1755172799999, "quote_volume": 1397988.6863909, "trades": 23273, "taker_buy_base": 65659583.4, "taker_buy_quote": 619403.4046606 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.009339, "high": 0.009451, "low": 0.008808, "close": 0.009084, "volume": 360674514.4, "close_time": 1755187199999, "quote_volume": 3293785.2428297, "trades": 54833, "taker_buy_base": 171938241.5, "taker_buy_quote": 1572147.3940733 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.009084, "high": 0.009214, "low": 0.008937, "close": 0.009082, "volume": 170756333.5, "close_time": 1755201599999, "quote_volume": 1550878.9763768, "trades": 25608, "taker_buy_base": 98538716.4, "taker_buy_quote": 894618.123929 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.009081, "high": 0.009168, "low": 0.008808, "close": 0.009138, "volume": 93943675.5, "close_time": 1755215999999, "quote_volume": 846191.3507445, "trades": 13787, "taker_buy_base": 42614293.8, "taker_buy_quote": 383991.5975432 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.009137, "high": 0.009349, "low": 0.009028, "close": 0.009269, "volume": 97276309.9, "close_time": 1755230399999, "quote_volume": 892821.935201, "trades": 18159, "taker_buy_base": 43262999.0, "taker_buy_quote": 396915.397689 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.009268, "high": 0.009341, "low": 0.009157, "close": 0.009249, "volume": 54160219.7, "close_time": 1755244799999, "quote_volume": 500656.9783121, "trades": 9400, "taker_buy_base": 25237136.7, "taker_buy_quote": 233298.6830571 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.009253, "high": 0.009332, "low": 0.009134, "close": 0.009199, "volume": 60673362.7, "close_time": 1755259199999, "quote_volume": 560891.8951265, "trades": 10656, "taker_buy_base": 27059320.6, "taker_buy_quote": 250273.3260311 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.009199, "high": 0.009308, "low": 0.008702, "close": 0.00879, "volume": 240983973.1, "close_time": 1755273599999, "quote_volume": 2174071.9782787, "trades": 36987, "taker_buy_base": 118034114.5, "taker_buy_quote": 1065646.8078211 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.00879, "high": 0.008939, "low": 0.008665, "close": 0.008796, "volume": 99664002.9, "close_time": 1755287999999, "quote_volume": 878222.2887737, "trades": 16631, "taker_buy_base": 50136942.0, "taker_buy_quote": 441971.9186557 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.008799, "high": 0.009147, "low": 0.008768, "close": 0.009065, "volume": 48518320.8, "close_time": 1755302399999, "quote_volume": 434725.2424272, "trades": 9469, "taker_buy_base": 23356135.7, "taker_buy_quote": 209225.4089889 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.009064, "high": 0.009181, "low": 0.009025, "close": 0.009035, "volume": 43923795.8, "close_time": 1755316799999, "quote_volume": 400792.1333485, "trades": 8980, "taker_buy_base": 23493880.5, "taker_buy_quote": 214374.6766336 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.009035, "high": 0.009116, "low": 0.008976, "close": 0.009044, "volume": 42537731.8, "close_time": 1755331199999, "quote_volume": 384734.2740994, "trades": 6324, "taker_buy_base": 22435886.9, "taker_buy_quote": 202883.3459716 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.009045, "high": 0.009069, "low": 0.008895, "close": 0.008969, "volume": 60972992.6, "close_time": 1755345599999, "quote_volume": 548630.5034744, "trades": 9262, "taker_buy_base": 27762959.3, "taker_buy_quote": 249741.9497794 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.00897, "high": 0.009152, "low": 0.008943, "close": 0.009132, "volume": 65607936.8, "close_time": 1755359999999, "quote_volume": 594213.6842409, "trades": 10496, "taker_buy_base": 34207770.6, "taker_buy_quote": 309860.9968491 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.009131, "high": 0.009303, "low": 0.009127, "close": 0.009222, "volume": 60670734.8, "close_time": 1755374399999, "quote_volume": 558666.443066, "trades": 8483, "taker_buy_base": 33142885.1, "taker_buy_quote": 305290.5273958 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.009222, "high": 0.009293, "low": 0.009128, "close": 0.009147, "volume": 29416188.6, "close_time": 1755388799999, "quote_volume": 270532.0598248, "trades": 4711, "taker_buy_base": 15130664.7, "taker_buy_quote": 139168.6331939 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.00915, "high": 0.009226, "low": 0.009044, "close": 0.009212, "volume": 28337873.3, "close_time": 1755403199999, "quote_volume": 258428.3833895, "trades": 5917, "taker_buy_base": 12683475.9, "taker_buy_quote": 115694.6677099 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.009212, "high": 0.009445, "low": 0.009183, "close": 0.00943, "volume": 90759503.1, "close_time": 1755417599999, "quote_volume": 849026.2452256, "trades": 11487, "taker_buy_base": 48126119.4, "taker_buy_quote": 449979.8377622 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.009431, "high": 0.0095, "low": 0.009358, "close": 0.009374, "volume": 62018737.7, "close_time": 1755431999999, "quote_volume": 583974.4770702, "trades": 9053, "taker_buy_base": 32513633.0, "taker_buy_quote": 306092.4539658 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.009375, "high": 0.009461, "low": 0.009237, "close": 0.009454, "volume": 55933143.7, "close_time": 1755446399999, "quote_volume": 522675.807779, "trades": 8820, "taker_buy_base": 30276298.2, "taker_buy_quote": 282798.5740477 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.009455, "high": 0.009494, "low": 0.009065, "close": 0.009083, "volume": 89996072.7, "close_time": 1755460799999, "quote_volume": 834198.9545219, "trades": 16302, "taker_buy_base": 38648206.4, "taker_buy_quote": 358579.6080781 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.009085, "high": 0.009186, "low": 0.00902, "close": 0.009039, "volume": 56297567.5, "close_time": 1755475199999, "quote_volume": 511417.5166539, "trades": 9138, "taker_buy_base": 25360427.3, "taker_buy_quote": 230284.8229421 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.009035, "high": 0.009046, "low": 0.008548, "close": 0.008678, "volume": 178753156.2, "close_time": 1755489599999, "quote_volume": 1571990.333121, "trades": 27877, "taker_buy_base": 78898132.9, "taker_buy_quote": 693692.0684224 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.008677, "high": 0.008781, "low": 0.008522, "close": 0.00857, "volume": 99049623.9, "close_time": 1755503999999, "quote_volume": 854364.3724657, "trades": 12474, "taker_buy_base": 51551192.7, "taker_buy_quote": 444357.51542 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.008571, "high": 0.008635, "low": 0.008448, "close": 0.008626, "volume": 102498287.1, "close_time": 1755518399999, "quote_volume": 877079.6258424, "trades": 12216, "taker_buy_base": 48992065.7, "taker_buy_quote": 419634.1440323 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.008626, "high": 0.008776, "low": 0.008531, "close": 0.008642, "volume": 95855671.0, "close_time": 1755532799999, "quote_volume": 829092.1513083, "trades": 15997, "taker_buy_base": 50908535.4, "taker_buy_quote": 440419.1129081 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.008641, "high": 0.008793, "low": 0.00856, "close": 0.008663, "volume": 71096910.5, "close_time": 1755547199999, "quote_volume": 616272.9047966, "trades": 13753, "taker_buy_base": 33783986.4, "taker_buy_quote": 292862.7454251 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.008663, "high": 0.008889, "low": 0.008611, "close": 0.008662, "volume": 56277070.1, "close_time": 1755561599999, "quote_volume": 491797.5603181, "trades": 8059, "taker_buy_base": 26788011.4, "taker_buy_quote": 234168.8871993 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.008662, "high": 0.008792, "low": 0.008395, "close": 0.008443, "volume": 98262899.6, "close_time": 1755575999999, "quote_volume": 843983.9864903, "trades": 18800, "taker_buy_base": 48591755.1, "taker_buy_quote": 417783.6846904 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.008442, "high": 0.008501, "low": 0.008315, "close": 0.008367, "volume": 98339887.3, "close_time": 1755590399999, "quote_volume": 824487.7035995, "trades": 13958, "taker_buy_base": 49044472.9, "taker_buy_quote": 410935.2932341 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.008368, "high": 0.008577, "low": 0.008295, "close": 0.008571, "volume": 72102001.6, "close_time": 1755604799999, "quote_volume": 609897.383889, "trades": 9908, "taker_buy_base": 30353596.5, "taker_buy_quote": 256851.6848002 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.00857, "high": 0.00857, "low": 0.008161, "close": 0.008213, "volume": 142718379.2, "close_time": 1755619199999, "quote_volume": 1186982.1980559, "trades": 22826, "taker_buy_base": 73255528.4, "taker_buy_quote": 609136.1827148 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.008213, "high": 0.008254, "low": 0.008028, "close": 0.008125, "volume": 137008192.1, "close_time": 1755633599999, "quote_volume": 1115330.4219963, "trades": 20162, "taker_buy_base": 63388304.6, "taker_buy_quote": 515736.3691025 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.008124, "high": 0.008196, "low": 0.008005, "close": 0.008033, "volume": 52617856.0, "close_time": 1755647999999, "quote_volume": 426465.0621094, "trades": 9256, "taker_buy_base": 25054369.9, "taker_buy_quote": 203245.8854905 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.008033, "high": 0.00825, "low": 0.00799, "close": 0.008185, "volume": 77668444.7, "close_time": 1755662399999, "quote_volume": 630244.7336303, "trades": 11537, "taker_buy_base": 38425233.2, "taker_buy_quote": 311741.8972578 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.008186, "high": 0.008345, "low": 0.008186, "close": 0.008235, "volume": 52127982.8, "close_time": 1755676799999, "quote_volume": 431346.8621234, "trades": 6909, "taker_buy_base": 26385223.1, "taker_buy_quote": 218381.1384167 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.008237, "high": 0.00838, "low": 0.008204, "close": 0.008307, "volume": 73405542.6, "close_time": 1755691199999, "quote_volume": 610014.7146741, "trades": 9060, "taker_buy_base": 32979816.4, "taker_buy_quote": 274174.0437426 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.008307, "high": 0.008551, "low": 0.008114, "close": 0.008441, "volume": 169858986.6, "close_time": 1755705599999, "quote_volume": 1415489.5786904, "trades": 26858, "taker_buy_base": 85507158.8, "taker_buy_quote": 713222.6247343 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.00844, "high": 0.008583, "low": 0.00837, "close": 0.008555, "volume": 49951852.7, "close_time": 1755719999999, "quote_volume": 423965.8610422, "trades": 9818, "taker_buy_base": 24077852.3, "taker_buy_quote": 204413.0929728 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.008555, "high": 0.008577, "low": 0.008481, "close": 0.008505, "volume": 35708615.0, "close_time": 1755734399999, "quote_volume": 304781.3005496, "trades": 5370, "taker_buy_base": 17614382.6, "taker_buy_quote": 150347.4247846 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.008505, "high": 0.008535, "low": 0.008327, "close": 0.00833, "volume": 75302032.2, "close_time": 1755748799999, "quote_volume": 633773.4297729, "trades": 9030, "taker_buy_base": 32785709.1, "taker_buy_quote": 276349.5385653 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.008332, "high": 0.008355, "low": 0.008167, "close": 0.008223, "volume": 61161854.1, "close_time": 1755763199999, "quote_volume": 505288.4751416, "trades": 6964, "taker_buy_base": 30806956.2, "taker_buy_quote": 254434.5043722 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.008223, "high": 0.008239, "low": 0.0081, "close": 0.008121, "volume": 56787533.5, "close_time": 1755777599999, "quote_volume": 463196.3517943, "trades": 8599, "taker_buy_base": 28406327.1, "taker_buy_quote": 231725.5422727 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.00812, "high": 0.008284, "low": 0.008013, "close": 0.008022, "volume": 134501731.4, "close_time": 1755791999999, "quote_volume": 1094790.7601166, "trades": 19535, "taker_buy_base": 63502802.3, "taker_buy_quote": 516965.4062592 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.008023, "high": 0.00815, "low": 0.00796, "close": 0.007982, "volume": 70847534.8, "close_time": 1755806399999, "quote_volume": 569891.2098862, "trades": 9469, "taker_buy_base": 34691278.0, "taker_buy_quote": 278944.8836945 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.007982, "high": 0.008068, "low": 0.007902, "close": 0.007936, "volume": 61429699.2, "close_time": 1755820799999, "quote_volume": 490210.1124473, "trades": 7598, "taker_buy_base": 31709204.3, "taker_buy_quote": 252962.5936866 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.007944, "high": 0.008177, "low": 0.007942, "close": 0.008036, "volume": 53177275.5, "close_time": 1755835199999, "quote_volume": 428238.8368754, "trades": 6917, "taker_buy_base": 24345721.2, "taker_buy_quote": 196307.4661157 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.008035, "high": 0.008161, "low": 0.007987, "close": 0.008132, "volume": 47643470.7, "close_time": 1755849599999, "quote_volume": 384640.5511845, "trades": 7057, "taker_buy_base": 24268726.6, "taker_buy_quote": 195833.3741213 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.008131, "high": 0.008202, "low": 0.007844, "close": 0.007849, "volume": 90429587.8, "close_time": 1755863999999, "quote_volume": 723158.7128215, "trades": 10251, "taker_buy_base": 40297264.4, "taker_buy_quote": 322359.0958916 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.00785, "high": 0.008754, "low": 0.007711, "close": 0.008666, "volume": 440387565.3, "close_time": 1755878399999, "quote_volume": 3661327.3927056, "trades": 49750, "taker_buy_base": 230322521.5, "taker_buy_quote": 1920474.4339104 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.008666, "high": 0.008994, "low": 0.008666, "close": 0.008941, "volume": 139395532.9, "close_time": 1755892799999, "quote_volume": 1237750.429867, "trades": 18991, "taker_buy_base": 71282446.7, "taker_buy_quote": 632328.7532963 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.008943, "high": 0.009016, "low": 0.008867, "close": 0.008883, "volume": 88474409.4, "close_time": 1755907199999, "quote_volume": 791735.2162405, "trades": 9840, "taker_buy_base": 48143156.3, "taker_buy_quote": 430612.4302063 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.008883, "high": 0.008919, "low": 0.008516, "close": 0.00854, "volume": 125850158.0, "close_time": 1755921599999, "quote_volume": 1096807.315493, "trades": 13746, "taker_buy_base": 41353421.7, "taker_buy_quote": 360349.1739474 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.008538, "high": 0.008761, "low": 0.008524, "close": 0.008555, "volume": 77057864.9, "close_time": 1755935999999, "quote_volume": 665970.913367, "trades": 10650, "taker_buy_base": 41792879.7, "taker_buy_quote": 361005.2539678 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.008556, "high": 0.008604, "low": 0.008445, "close": 0.008482, "volume": 51630163.0, "close_time": 1755950399999, "quote_volume": 440627.3979279, "trades": 6799, "taker_buy_base": 23478956.9, "taker_buy_quote": 200454.9648969 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.008484, "high": 0.008594, "low": 0.008443, "close": 0.008545, "volume": 69936958.2, "close_time": 1755964799999, "quote_volume": 595405.6407024, "trades": 9342, "taker_buy_base": 33282296.0, "taker_buy_quote": 283352.647732 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.008545, "high": 0.008674, "low": 0.008515, "close": 0.008671, "volume": 35481244.9, "close_time": 1755979199999, "quote_volume": 304645.3151442, "trades": 4869, "taker_buy_base": 18425707.9, "taker_buy_quote": 158185.5567469 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.008671, "high": 0.00869, "low": 0.008594, "close": 0.008624, "volume": 47995066.2, "close_time": 1755993599999, "quote_volume": 414395.9642336, "trades": 4626, "taker_buy_base": 21840404.4, "taker_buy_quote": 188511.1383157 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.008622, "high": 0.008658, "low": 0.008473, "close": 0.00853, "volume": 60380170.4, "close_time": 1756007999999, "quote_volume": 517753.1192185, "trades": 6232, "taker_buy_base": 33626933.7, "taker_buy_quote": 288313.5922222 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.008529, "high": 0.008549, "low": 0.008306, "close": 0.008322, "volume": 46465813.7, "close_time": 1756022399999, "quote_volume": 390207.3512527, "trades": 6134, "taker_buy_base": 23205088.0, "taker_buy_quote": 194968.51663 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.008323, "high": 0.008366, "low": 0.00815, "close": 0.008221, "volume": 90532952.9, "close_time": 1756036799999, "quote_volume": 746128.2471203, "trades": 10925, "taker_buy_base": 36826208.8, "taker_buy_quote": 303399.5565794 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.00822, "high": 0.00842, "low": 0.008202, "close": 0.008353, "volume": 64774635.5, "close_time": 1756051199999, "quote_volume": 538268.3305414, "trades": 7837, "taker_buy_base": 28548921.6, "taker_buy_quote": 237472.3409103 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.008351, "high": 0.008843, "low": 0.008307, "close": 0.00854, "volume": 201875846.0, "close_time": 1756065599999, "quote_volume": 1727277.7886425, "trades": 31690, "taker_buy_base": 94815116.6, "taker_buy_quote": 810995.0061515 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.008541, "high": 0.008559, "low": 0.008283, "close": 0.008372, "volume": 115957695.8, "close_time": 1756079999999, "quote_volume": 977583.7540218, "trades": 19899, "taker_buy_base": 58582186.9, "taker_buy_quote": 493860.0366248 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.008374, "high": 0.008485, "low": 0.008237, "close": 0.008312, "volume": 93736190.7, "close_time": 1756094399999, "quote_volume": 784632.3851462, "trades": 14493, "taker_buy_base": 46067925.5, "taker_buy_quote": 385655.033925 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.008312, "high": 0.00832, "low": 0.00793, "close": 0.007974, "volume": 128839281.6, "close_time": 1756108799999, "quote_volume": 1044592.8442274, "trades": 19044, "taker_buy_base": 65244369.7, "taker_buy_quote": 529349.7930683 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.007974, "high": 0.008047, "low": 0.007865, "close": 0.008025, "volume": 77914853.5, "close_time": 1756123199999, "quote_volume": 621007.5337897, "trades": 12237, "taker_buy_base": 40575604.4, "taker_buy_quote": 323438.9927684 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.008024, "high": 0.008162, "low": 0.00796, "close": 0.007977, "volume": 89764777.6, "close_time": 1756137599999, "quote_volume": 724113.5694553, "trades": 14023, "taker_buy_base": 45172409.9, "taker_buy_quote": 364626.0533551 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.007978, "high": 0.008096, "low": 0.007719, "close": 0.007727, "volume": 97809216.2, "close_time": 1756151999999, "quote_volume": 773873.2333544, "trades": 14890, "taker_buy_base": 45339732.8, "taker_buy_quote": 358775.6691891 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.007728, "high": 0.007762, "low": 0.007529, "close": 0.007688, "volume": 167825827.7, "close_time": 1756166399999, "quote_volume": 1280681.230568, "trades": 19944, "taker_buy_base": 82900403.3, "taker_buy_quote": 632546.9617807 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.007687, "high": 0.007806, "low": 0.007612, "close": 0.007646, "volume": 90190096.1, "close_time": 1756180799999, "quote_volume": 693664.9688583, "trades": 12384, "taker_buy_base": 43924601.7, "taker_buy_quote": 337914.2075386 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.007647, "high": 0.007722, "low": 0.007586, "close": 0.007681, "volume": 59660824.6, "close_time": 1756195199999, "quote_volume": 457852.3594466, "trades": 8154, "taker_buy_base": 31745172.8, "taker_buy_quote": 243633.4741316 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.00768, "high": 0.007789, "low": 0.00766, "close": 0.007687, "volume": 44608106.3, "close_time": 1756209599999, "quote_volume": 344142.4007295, "trades": 5992, "taker_buy_base": 22428803.3, "taker_buy_quote": 173021.3224275 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.007688, "high": 0.007891, "low": 0.007636, "close": 0.007726, "volume": 109127663.9, "close_time": 1756223999999, "quote_volume": 847317.6203385, "trades": 18471, "taker_buy_base": 51065605.0, "taker_buy_quote": 396622.3766816 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.007725, "high": 0.007966, "low": 0.007717, "close": 0.007951, "volume": 42546277.8, "close_time": 1756238399999, "quote_volume": 332950.9432193, "trades": 6452, "taker_buy_base": 20359981.2, "taker_buy_quote": 159255.7994868 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.007951, "high": 0.00801, "low": 0.007883, "close": 0.007985, "volume": 60959814.6, "close_time": 1756252799999, "quote_volume": 484921.1287415, "trades": 6182, "taker_buy_base": 31552139.8, "taker_buy_quote": 251056.004978 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.007985, "high": 0.007989, "low": 0.007793, "close": 0.007899, "volume": 69580291.7, "close_time": 1756267199999, "quote_volume": 549358.4583464, "trades": 7611, "taker_buy_base": 32999214.0, "taker_buy_quote": 260514.4985292 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.0079, "high": 0.008055, "low": 0.007845, "close": 0.007886, "volume": 59992685.4, "close_time": 1756281599999, "quote_volume": 477352.727483, "trades": 7223, "taker_buy_base": 29317657.2, "taker_buy_quote": 233209.4160477 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.007887, "high": 0.007944, "low": 0.00783, "close": 0.00788, "volume": 37709875.6, "close_time": 1756295999999, "quote_volume": 297524.0368505, "trades": 5181, "taker_buy_base": 17987427.7, "taker_buy_quote": 141926.1306527 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.00788, "high": 0.007978, "low": 0.007759, "close": 0.007892, "volume": 88924928.7, "close_time": 1756310399999, "quote_volume": 698905.3967051, "trades": 13641, "taker_buy_base": 42361819.2, "taker_buy_quote": 333126.973202 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.007891, "high": 0.007895, "low": 0.007674, "close": 0.007739, "volume": 119579562.0, "close_time": 1756324799999, "quote_volume": 929337.8404934, "trades": 14008, "taker_buy_base": 52230999.3, "taker_buy_quote": 406055.2904243 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.00774, "high": 0.007853, "low": 0.007598, "close": 0.007634, "volume": 145556438.7, "close_time": 1756339199999, "quote_volume": 1125327.8329344, "trades": 15377, "taker_buy_base": 72269302.7, "taker_buy_quote": 558688.3121594 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.007633, "high": 0.00769, "low": 0.007557, "close": 0.007685, "volume": 74249508.2, "close_time": 1756353599999, "quote_volume": 566376.1474872, "trades": 9048, "taker_buy_base": 36460764.2, "taker_buy_quote": 278201.9876324 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.007684, "high": 0.007754, "low": 0.00766, "close": 0.007742, "volume": 58613163.8, "close_time": 1756367999999, "quote_volume": 451395.9573041, "trades": 7450, "taker_buy_base": 25170960.6, "taker_buy_quote": 193854.3464739 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.007743, "high": 0.007845, "low": 0.007711, "close": 0.00781, "volume": 68210829.8, "close_time": 1756382399999, "quote_volume": 530388.5370706, "trades": 7671, "taker_buy_base": 33336770.6, "taker_buy_quote": 259256.0227565 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.007811, "high": 0.008047, "low": 0.007795, "close": 0.00789, "volume": 159759592.5, "close_time": 1756396799999, "quote_volume": 1266979.3070759, "trades": 20041, "taker_buy_base": 83814415.8, "taker_buy_quote": 664818.0019321 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.007891, "high": 0.007958, "low": 0.007754, "close": 0.007756, "volume": 67922461.2, "close_time": 1756411199999, "quote_volume": 534673.2089382, "trades": 8493, "taker_buy_base": 32766865.2, "taker_buy_quote": 258004.1588385 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.007757, "high": 0.007978, "low": 0.007739, "close": 0.007977, "volume": 43862544.0, "close_time": 1756425599999, "quote_volume": 344575.9906371, "trades": 4634, "taker_buy_base": 18515212.6, "taker_buy_quote": 145632.613372 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.007978, "high": 0.008021, "low": 0.007795, "close": 0.00783, "volume": 65977544.7, "close_time": 1756439999999, "quote_volume": 520647.0998242, "trades": 7571, "taker_buy_base": 34857472.2, "taker_buy_quote": 275165.0126183 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.007829, "high": 0.007853, "low": 0.007496, "close": 0.007541, "volume": 80987784.4, "close_time": 1756454399999, "quote_volume": 620602.8920123, "trades": 9054, "taker_buy_base": 34577970.1, "taker_buy_quote": 265224.8786249 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.007541, "high": 0.007586, "low": 0.007413, "close": 0.007538, "volume": 77476785.6, "close_time": 1756468799999, "quote_volume": 582140.5086133, "trades": 9830, "taker_buy_base": 34017478.7, "taker_buy_quote": 255602.3960996 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.007538, "high": 0.007755, "low": 0.0074, "close": 0.00745, "volume": 161802513.3, "close_time": 1756483199999, "quote_volume": 1222377.0659366, "trades": 21203, "taker_buy_base": 79688991.3, "taker_buy_quote": 602396.6266342 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.007451, "high": 0.007492, "low": 0.00729, "close": 0.007414, "volume": 72776011.2, "close_time": 1756497599999, "quote_volume": 537365.6274434, "trades": 11245, "taker_buy_base": 30166883.0, "taker_buy_quote": 222806.5447139 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.007415, "high": 0.007461, "low": 0.00731, "close": 0.007423, "volume": 49706278.4, "close_time": 1756511999999, "quote_volume": 367484.8677296, "trades": 6086, "taker_buy_base": 22879306.7, "taker_buy_quote": 169022.3934775 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.007424, "high": 0.007543, "low": 0.007264, "close": 0.007507, "volume": 48342364.3, "close_time": 1756526399999, "quote_volume": 357373.6164976, "trades": 5527, "taker_buy_base": 21599825.3, "taker_buy_quote": 160030.9832567 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.007507, "high": 0.007572, "low": 0.007482, "close": 0.007568, "volume": 27434473.1, "close_time": 1756540799999, "quote_volume": 206536.2892006, "trades": 3756, "taker_buy_base": 12988198.5, "taker_buy_quote": 97735.8809394 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.007568, "high": 0.007571, "low": 0.007479, "close": 0.007514, "volume": 24895699.2, "close_time": 1756555199999, "quote_volume": 186959.1495568, "trades": 3362, "taker_buy_base": 11395409.8, "taker_buy_quote": 85587.9245711 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.007513, "high": 0.007513, "low": 0.007384, "close": 0.007479, "volume": 39404960.3, "close_time": 1756569599999, "quote_volume": 293044.3498718, "trades": 5399, "taker_buy_base": 18704396.6, "taker_buy_quote": 139114.9569008 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.007478, "high": 0.007481, "low": 0.007387, "close": 0.007436, "volume": 31001855.2, "close_time": 1756583999999, "quote_volume": 230241.7750874, "trades": 3114, "taker_buy_base": 16384211.2, "taker_buy_quote": 121722.7594519 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.007435, "high": 0.0075, "low": 0.007405, "close": 0.007491, "volume": 25108809.8, "close_time": 1756598399999, "quote_volume": 186889.5895674, "trades": 2485, "taker_buy_base": 15190584.6, "taker_buy_quote": 113042.3608083 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.007491, "high": 0.00767, "low": 0.007491, "close": 0.007623, "volume": 46063842.4, "close_time": 1756612799999, "quote_volume": 349444.7514592, "trades": 4472, "taker_buy_base": 28634400.6, "taker_buy_quote": 217035.5057824 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.007624, "high": 0.007636, "low": 0.007521, "close": 0.007547, "volume": 39079893.1, "close_time": 1756627199999, "quote_volume": 295895.5883186, "trades": 3135, "taker_buy_base": 18032576.3, "taker_buy_quote": 136555.816741 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.007548, "high": 0.007616, "low": 0.007465, "close": 0.007523, "volume": 29381289.3, "close_time": 1756641599999, "quote_volume": 221490.7918718, "trades": 3124, "taker_buy_base": 16144463.1, "taker_buy_quote": 121735.5329665 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.007524, "high": 0.007535, "low": 0.007404, "close": 0.007448, "volume": 36595816.5, "close_time": 1756655999999, "quote_volume": 272945.4190826, "trades": 4643, "taker_buy_base": 17436711.7, "taker_buy_quote": 130076.3349688 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.007447, "high": 0.00746, "low": 0.007371, "close": 0.007371, "volume": 31658844.4, "close_time": 1756670399999, "quote_volume": 234623.5170784, "trades": 2893, "taker_buy_base": 12241847.9, "taker_buy_quote": 90742.9010673 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.007371, "high": 0.00743, "low": 0.007265, "close": 0.007271, "volume": 42824649.7, "close_time": 1756684799999, "quote_volume": 315476.2350562, "trades": 3709, "taker_buy_base": 17781330.3, "taker_buy_quote": 130913.0967717 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.007269, "high": 0.007357, "low": 0.007148, "close": 0.007163, "volume": 75258980.0, "close_time": 1756699199999, "quote_volume": 545055.3846363, "trades": 9359, "taker_buy_base": 35484546.2, "taker_buy_quote": 256957.8861828 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.007162, "high": 0.007369, "low": 0.007066, "close": 0.007368, "volume": 114893527.1, "close_time": 1756713599999, "quote_volume": 824445.3966336, "trades": 10974, "taker_buy_base": 57730382.8, "taker_buy_quote": 414091.8930474 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.007369, "high": 0.00748, "low": 0.007275, "close": 0.007285, "volume": 60508277.1, "close_time": 1756727999999, "quote_volume": 446698.2257121, "trades": 7955, "taker_buy_base": 28453470.6, "taker_buy_quote": 210150.5131594 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.007287, "high": 0.007322, "low": 0.007158, "close": 0.007163, "volume": 64244472.8, "close_time": 1756742399999, "quote_volume": 464819.8720687, "trades": 7828, "taker_buy_base": 26916985.1, "taker_buy_quote": 194809.6976616 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.007163, "high": 0.007198, "low": 0.007078, "close": 0.007197, "volume": 43193878.2, "close_time": 1756756799999, "quote_volume": 308428.2865336, "trades": 5968, "taker_buy_base": 21963704.4, "taker_buy_quote": 156773.9236288 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.007197, "high": 0.007197, "low": 0.006943, "close": 0.007132, "volume": 112597145.9, "close_time": 1756771199999, "quote_volume": 792951.9921608, "trades": 9642, "taker_buy_base": 53020651.0, "taker_buy_quote": 373356.0247762 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.007136, "high": 0.007378, "low": 0.007094, "close": 0.007366, "volume": 75151146.2, "close_time": 1756785599999, "quote_volume": 541996.9193026, "trades": 7403, "taker_buy_base": 41275900.8, "taker_buy_quote": 297418.9373703 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.007366, "high": 0.007562, "low": 0.007319, "close": 0.007459, "volume": 104437568.1, "close_time": 1756799999999, "quote_volume": 777720.5861551, "trades": 11533, "taker_buy_base": 54083597.5, "taker_buy_quote": 402816.9666089 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.007458, "high": 0.007645, "low": 0.00738, "close": 0.007636, "volume": 105161142.9, "close_time": 1756814399999, "quote_volume": 788742.9030165, "trades": 12104, "taker_buy_base": 54815585.1, "taker_buy_quote": 411474.0792058 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.007638, "high": 0.007661, "low": 0.007331, "close": 0.00746, "volume": 179377579.5, "close_time": 1756828799999, "quote_volume": 1345895.0884143, "trades": 26075, "taker_buy_base": 85618406.3, "taker_buy_quote": 642487.537074 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.00746, "high": 0.007662, "low": 0.00746, "close": 0.007522, "volume": 77021569.5, "close_time": 1756843199999, "quote_volume": 582382.2766595, "trades": 11988, "taker_buy_base": 38742319.2, "taker_buy_quote": 292978.7467892 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.007521, "high": 0.007782, "low": 0.007511, "close": 0.007679, "volume": 105888232.8, "close_time": 1756857599999, "quote_volume": 813095.8388918, "trades": 10668, "taker_buy_base": 65385385.6, "taker_buy_quote": 502273.9623513 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.007679, "high": 0.007714, "low": 0.007559, "close": 0.007682, "volume": 69186428.0, "close_time": 1756871999999, "quote_volume": 529536.7878087, "trades": 8459, "taker_buy_base": 34267808.0, "taker_buy_quote": 262377.3192921 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.007681, "high": 0.007696, "low": 0.007536, "close": 0.007571, "volume": 57469777.6, "close_time": 1756886399999, "quote_volume": 437614.8460929, "trades": 4926, "taker_buy_base": 25666774.7, "taker_buy_quote": 195330.3177713 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.00757, "high": 0.007706, "low": 0.007528, "close": 0.007659, "volume": 60685376.9, "close_time": 1756900799999, "quote_volume": 463177.2279688, "trades": 6525, "taker_buy_base": 31819816.8, "taker_buy_quote": 242857.298233 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.007659, "high": 0.00773, "low": 0.00756, "close": 0.007699, "volume": 100749530.7, "close_time": 1756915199999, "quote_volume": 769415.0009455, "trades": 11491, "taker_buy_base": 52170489.8, "taker_buy_quote": 398661.590421 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.0077, "high": 0.007718, "low": 0.007596, "close": 0.007669, "volume": 60011424.8, "close_time": 1756929599999, "quote_volume": 459133.8521376, "trades": 5669, "taker_buy_base": 25552135.3, "taker_buy_quote": 195431.377045 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.00767, "high": 0.007682, "low": 0.007607, "close": 0.007661, "volume": 33202815.7, "close_time": 1756943999999, "quote_volume": 253937.5955412, "trades": 3381, "taker_buy_base": 18245861.7, "taker_buy_quote": 139517.8196261 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.007662, "high": 0.007702, "low": 0.00745, "close": 0.00746, "volume": 66470461.2, "close_time": 1756958399999, "quote_volume": 504975.0397139, "trades": 6383, "taker_buy_base": 36264296.2, "taker_buy_quote": 275823.6582919 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.00746, "high": 0.007494, "low": 0.007326, "close": 0.007399, "volume": 77443857.4, "close_time": 1756972799999, "quote_volume": 572460.4017054, "trades": 7406, "taker_buy_base": 43055694.5, "taker_buy_quote": 318301.1630115 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.007398, "high": 0.007455, "low": 0.007339, "close": 0.00734, "volume": 60851678.4, "close_time": 1756987199999, "quote_volume": 449130.4300986, "trades": 4897, "taker_buy_base": 33795746.4, "taker_buy_quote": 249415.9402362 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.00734, "high": 0.007382, "low": 0.007203, "close": 0.007218, "volume": 62744440.7, "close_time": 1757001599999, "quote_volume": 456669.8543664, "trades": 7963, "taker_buy_base": 27705322.8, "taker_buy_quote": 201773.0366056 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.007217, "high": 0.007239, "low": 0.00712, "close": 0.007134, "volume": 60480515.8, "close_time": 1757015999999, "quote_volume": 435097.0035137, "trades": 5420, "taker_buy_base": 29132705.2, "taker_buy_quote": 209566.4176504 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.007134, "high": 0.007341, "low": 0.00713, "close": 0.007225, "volume": 40155800.3, "close_time": 1757030399999, "quote_volume": 290847.436529, "trades": 4107, "taker_buy_base": 21339777.4, "taker_buy_quote": 154595.6273424 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.007222, "high": 0.007374, "low": 0.007215, "close": 0.007373, "volume": 50887918.3, "close_time": 1757044799999, "quote_volume": 371973.6533075, "trades": 5265, "taker_buy_base": 23746134.3, "taker_buy_quote": 173686.0396518 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.007374, "high": 0.007599, "low": 0.007354, "close": 0.007596, "volume": 60348755.5, "close_time": 1757059199999, "quote_volume": 450962.1559611, "trades": 6023, "taker_buy_base": 29125817.2, "taker_buy_quote": 217671.1070909 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.007597, "high": 0.007611, "low": 0.007469, "close": 0.007534, "volume": 49237925.2, "close_time": 1757073599999, "quote_volume": 371457.028115, "trades": 6405, "taker_buy_base": 23405381.2, "taker_buy_quote": 176578.7099019 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.007535, "high": 0.007717, "low": 0.007342, "close": 0.007402, "volume": 191251123.9, "close_time": 1757087999999, "quote_volume": 1443292.4999113, "trades": 27245, "taker_buy_base": 94236189.0, "taker_buy_quote": 711060.6388767 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.007402, "high": 0.007481, "low": 0.007365, "close": 0.007473, "volume": 46913222.1, "close_time": 1757102399999, "quote_volume": 348205.7952123, "trades": 5505, "taker_buy_base": 24799594.6, "taker_buy_quote": 184062.7258089 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.007473, "high": 0.007526, "low": 0.007426, "close": 0.007431, "volume": 37994779.2, "close_time": 1757116799999, "quote_volume": 283753.0270991, "trades": 4746, "taker_buy_base": 19772705.8, "taker_buy_quote": 147634.3575373 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.007432, "high": 0.007455, "low": 0.007391, "close": 0.007414, "volume": 25754925.3, "close_time": 1757131199999, "quote_volume": 191236.3905245, "trades": 3506, "taker_buy_base": 13570208.9, "taker_buy_quote": 100752.141244 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.007413, "high": 0.007413, "low": 0.007329, "close": 0.007351, "volume": 21877034.2, "close_time": 1757145599999, "quote_volume": 161177.2584365, "trades": 2632, "taker_buy_base": 11074953.4, "taker_buy_quote": 81612.4184792 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.007352, "high": 0.007372, "low": 0.00729, "close": 0.007334, "volume": 25199616.3, "close_time": 1757159999999, "quote_volume": 184722.2152649, "trades": 3056, "taker_buy_base": 13684227.2, "taker_buy_quote": 100314.6403095 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.007334, "high": 0.007391, "low": 0.00727, "close": 0.007281, "volume": 36116313.6, "close_time": 1757174399999, "quote_volume": 265031.84079, "trades": 4186, "taker_buy_base": 15995363.3, "taker_buy_quote": 117412.6969671 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.00728, "high": 0.00734, "low": 0.007214, "close": 0.007227, "volume": 46837770.0, "close_time": 1757188799999, "quote_volume": 340792.7210177, "trades": 4699, "taker_buy_base": 18336060.5, "taker_buy_quote": 133446.7564593 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.007226, "high": 0.007341, "low": 0.007221, "close": 0.007313, "volume": 25511611.8, "close_time": 1757203199999, "quote_volume": 186228.5733509, "trades": 3564, "taker_buy_base": 14434859.7, "taker_buy_quote": 105379.9767088 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.007314, "high": 0.007473, "low": 0.007314, "close": 0.007473, "volume": 24871865.6, "close_time": 1757217599999, "quote_volume": 183899.4505945, "trades": 3443, "taker_buy_base": 13439283.2, "taker_buy_quote": 99205.8755972 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.007473, "high": 0.007543, "low": 0.007441, "close": 0.007495, "volume": 42323525.4, "close_time": 1757231999999, "quote_volume": 317132.3615876, "trades": 4678, "taker_buy_base": 21526725.4, "taker_buy_quote": 161320.1318994 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.007496, "high": 0.007572, "low": 0.007449, "close": 0.007539, "volume": 36981676.2, "close_time": 1757246399999, "quote_volume": 277851.0626476, "trades": 4303, "taker_buy_base": 17253591.9, "taker_buy_quote": 129758.7995585 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.00754, "high": 0.00761, "low": 0.007512, "close": 0.007559, "volume": 41046392.3, "close_time": 1757260799999, "quote_volume": 310274.924276, "trades": 6195, "taker_buy_base": 22456886.0, "taker_buy_quote": 169749.3665077 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.007559, "high": 0.007571, "low": 0.007403, "close": 0.007463, "volume": 40586449.5, "close_time": 1757275199999, "quote_volume": 303253.9972216, "trades": 4768, "taker_buy_base": 18986653.4, "taker_buy_quote": 141889.1483646 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.007464, "high": 0.007626, "low": 0.007452, "close": 0.007563, "volume": 38123778.1, "close_time": 1757289599999, "quote_volume": 287518.0861855, "trades": 5037, "taker_buy_base": 18576508.3, "taker_buy_quote": 140086.9239463 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.007562, "high": 0.00768, "low": 0.007488, "close": 0.007652, "volume": 48538058.1, "close_time": 1757303999999, "quote_volume": 368055.0870947, "trades": 7255, "taker_buy_base": 25729800.9, "taker_buy_quote": 195098.8889414 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.007652, "high": 0.007664, "low": 0.007591, "close": 0.007614, "volume": 42349113.2, "close_time": 1757318399999, "quote_volume": 323084.2069202, "trades": 5805, "taker_buy_base": 22091600.5, "taker_buy_quote": 168492.1530321 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.007616, "high": 0.007768, "low": 0.007609, "close": 0.007694, "volume": 64922349.6, "close_time": 1757332799999, "quote_volume": 499740.0991673, "trades": 9114, "taker_buy_base": 34554537.3, "taker_buy_quote": 266004.0930078 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.007694, "high": 0.007831, "low": 0.00765, "close": 0.007793, "volume": 79350483.5, "close_time": 1757347199999, "quote_volume": 614649.3557257, "trades": 11580, "taker_buy_base": 39075282.2, "taker_buy_quote": 302786.9502856 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.007793, "high": 0.0078, "low": 0.007583, "close": 0.007604, "volume": 47850498.7, "close_time": 1757361599999, "quote_volume": 368248.4995831, "trades": 6900, "taker_buy_base": 22568005.7, "taker_buy_quote": 173783.6238093 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.007605, "high": 0.007671, "low": 0.007548, "close": 0.007635, "volume": 40862365.2, "close_time": 1757375999999, "quote_volume": 310854.8621765, "trades": 5702, "taker_buy_base": 18996084.6, "taker_buy_quote": 144482.9193682 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.007633, "high": 0.007863, "low": 0.007633, "close": 0.00786, "volume": 122143066.6, "close_time": 1757390399999, "quote_volume": 948091.3905189, "trades": 18056, "taker_buy_base": 72713419.5, "taker_buy_quote": 564079.435462 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.00786, "high": 0.008062, "low": 0.007827, "close": 0.008018, "volume": 100273036.2, "close_time": 1757404799999, "quote_volume": 796876.762943, "trades": 12943, "taker_buy_base": 54201066.4, "taker_buy_quote": 430710.3894533 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.008017, "high": 0.008026, "low": 0.007896, "close": 0.007897, "volume": 69766710.9, "close_time": 1757419199999, "quote_volume": 556214.2575866, "trades": 8713, "taker_buy_base": 35044528.7, "taker_buy_quote": 279493.2582988 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.007898, "high": 0.007981, "low": 0.007611, "close": 0.007659, "volume": 130633581.4, "close_time": 1757433599999, "quote_volume": 1018695.1278823, "trades": 20924, "taker_buy_base": 64563841.1, "taker_buy_quote": 503489.770744 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.00766, "high": 0.007698, "low": 0.007621, "close": 0.007646, "volume": 54513851.6, "close_time": 1757447999999, "quote_volume": 417309.0999018, "trades": 7272, "taker_buy_base": 29874863.8, "taker_buy_quote": 228651.2204146 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.007643, "high": 0.007717, "low": 0.007627, "close": 0.007658, "volume": 33426139.4, "close_time": 1757462399999, "quote_volume": 256419.5941813, "trades": 4554, "taker_buy_base": 16184341.6, "taker_buy_quote": 124159.8914932 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.007659, "high": 0.007859, "low": 0.007625, "close": 0.00784, "volume": 72832311.7, "close_time": 1757476799999, "quote_volume": 565229.0220408, "trades": 9582, "taker_buy_base": 37606728.4, "taker_buy_quote": 292099.6315788 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.007839, "high": 0.007845, "low": 0.007739, "close": 0.007793, "volume": 58762453.5, "close_time": 1757491199999, "quote_volume": 457986.6849168, "trades": 8472, "taker_buy_base": 26441560.7, "taker_buy_quote": 206059.2678583 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.007793, "high": 0.0078, "low": 0.007725, "close": 0.007748, "volume": 38681785.8, "close_time": 1757505599999, "quote_volume": 300322.2094683, "trades": 5650, "taker_buy_base": 18186460.1, "taker_buy_quote": 141177.0824534 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.007749, "high": 0.007879, "low": 0.007742, "close": 0.007802, "volume": 126185821.7, "close_time": 1757519999999, "quote_volume": 985805.8147158, "trades": 17933, "taker_buy_base": 56736453.6, "taker_buy_quote": 443289.7504457 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.007802, "high": 0.007815, "low": 0.007555, "close": 0.007591, "volume": 63040579.3, "close_time": 1757534399999, "quote_volume": 484970.2634103, "trades": 7819, "taker_buy_base": 31701216.4, "taker_buy_quote": 243843.7812779 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.00759, "high": 0.007892, "low": 0.007578, "close": 0.007817, "volume": 135158365.7, "close_time": 1757548799999, "quote_volume": 1051017.9927276, "trades": 12164, "taker_buy_base": 92560540.2, "taker_buy_quote": 719843.5513287 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.007816, "high": 0.008018, "low": 0.007787, "close": 0.008011, "volume": 41172480.2, "close_time": 1757563199999, "quote_volume": 325828.2179447, "trades": 6012, "taker_buy_base": 22289548.5, "taker_buy_quote": 176343.4539788 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.008013, "high": 0.008045, "low": 0.007919, "close": 0.007988, "volume": 66251368.7, "close_time": 1757577599999, "quote_volume": 529107.0737444, "trades": 7479, "taker_buy_base": 34047694.4, "taker_buy_quote": 271970.4240837 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.007988, "high": 0.008064, "low": 0.007936, "close": 0.007942, "volume": 53205578.8, "close_time": 1757591999999, "quote_volume": 426364.3467295, "trades": 6581, "taker_buy_base": 25336065.2, "taker_buy_quote": 203099.1211735 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.007942, "high": 0.008066, "low": 0.007802, "close": 0.00786, "volume": 133290861.6, "close_time": 1757606399999, "quote_volume": 1057182.9355293, "trades": 20723, "taker_buy_base": 69080926.3, "taker_buy_quote": 547540.2964593 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.007859, "high": 0.008116, "low": 0.007854, "close": 0.008082, "volume": 66907217.1, "close_time": 1757620799999, "quote_volume": 533503.8009255, "trades": 8989, "taker_buy_base": 37731082.7, "taker_buy_quote": 300953.6896414 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.008084, "high": 0.008219, "low": 0.008043, "close": 0.008187, "volume": 97321075.3, "close_time": 1757635199999, "quote_volume": 793468.4579557, "trades": 11026, "taker_buy_base": 48904486.9, "taker_buy_quote": 398729.0280443 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.008188, "high": 0.008277, "low": 0.008097, "close": 0.008168, "volume": 88207411.9, "close_time": 1757649599999, "quote_volume": 721970.3809012, "trades": 9722, "taker_buy_base": 47566437.6, "taker_buy_quote": 389067.1614522 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.008167, "high": 0.008208, "low": 0.008102, "close": 0.00812, "volume": 56586902.9, "close_time": 1757663999999, "quote_volume": 461735.027806, "trades": 6659, "taker_buy_base": 29340349.8, "taker_buy_quote": 239432.5136305 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.008121, "high": 0.008126, "low": 0.007914, "close": 0.007922, "volume": 55141808.9, "close_time": 1757678399999, "quote_volume": 441574.4403323, "trades": 6079, "taker_buy_base": 27974455.6, "taker_buy_quote": 224078.2603251 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.007923, "high": 0.008062, "low": 0.007876, "close": 0.007957, "volume": 62565974.6, "close_time": 1757692799999, "quote_volume": 498774.0070007, "trades": 10170, "taker_buy_base": 32650181.0, "taker_buy_quote": 260310.9483034 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.007957, "high": 0.008133, "low": 0.007936, "close": 0.008124, "volume": 48355256.0, "close_time": 1757707199999, "quote_volume": 389148.5882238, "trades": 7429, "taker_buy_base": 21343538.3, "taker_buy_quote": 171729.1617192 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.008124, "high": 0.008136, "low": 0.00801, "close": 0.008134, "volume": 60623438.2, "close_time": 1757721599999, "quote_volume": 489536.5431916, "trades": 7642, "taker_buy_base": 30894498.3, "taker_buy_quote": 249448.5857633 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.008136, "high": 0.008223, "low": 0.008099, "close": 0.008193, "volume": 64791695.6, "close_time": 1757735999999, "quote_volume": 528069.2749554, "trades": 7506, "taker_buy_base": 28442350.0, "taker_buy_quote": 231988.7956061 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.008194, "high": 0.008222, "low": 0.008101, "close": 0.008129, "volume": 34709875.6, "close_time": 1757750399999, "quote_volume": 282587.3643851, "trades": 4552, "taker_buy_base": 16872832.7, "taker_buy_quote": 137375.0339169 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.008129, "high": 0.008303, "low": 0.00812, "close": 0.008291, "volume": 101559049.3, "close_time": 1757764799999, "quote_volume": 836732.759211, "trades": 11263, "taker_buy_base": 53521887.7, "taker_buy_quote": 440936.6278801 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.008291, "high": 0.008313, "low": 0.008065, "close": 0.008121, "volume": 121078863.6, "close_time": 1757779199999, "quote_volume": 992408.8466466, "trades": 16134, "taker_buy_base": 52523731.2, "taker_buy_quote": 430880.5896565 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.008122, "high": 0.008143, "low": 0.007927, "close": 0.008023, "volume": 82506754.5, "close_time": 1757793599999, "quote_volume": 661749.4552701, "trades": 14601, "taker_buy_base": 41105082.9, "taker_buy_quote": 329603.4863087 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.008022, "high": 0.008123, "low": 0.008014, "close": 0.008053, "volume": 37603244.1, "close_time": 1757807999999, "quote_volume": 303538.0089856, "trades": 4836, "taker_buy_base": 17048652.5, "taker_buy_quote": 137645.4367746 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.008055, "high": 0.008092, "low": 0.007901, "close": 0.007909, "volume": 70064859.2, "close_time": 1757822399999, "quote_volume": 560371.0032302, "trades": 10036, "taker_buy_base": 33180668.3, "taker_buy_quote": 265425.0429718 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.007909, "high": 0.007994, "low": 0.007819, "close": 0.007879, "volume": 62624227.6, "close_time": 1757836799999, "quote_volume": 495127.3823237, "trades": 7732, "taker_buy_base": 31644700.6, "taker_buy_quote": 250215.1108988 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.007878, "high": 0.007944, "low": 0.007751, "close": 0.007763, "volume": 78371898.6, "close_time": 1757851199999, "quote_volume": 616487.7242429, "trades": 10842, "taker_buy_base": 37676752.0, "taker_buy_quote": 296451.1145754 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.007764, "high": 0.007807, "low": 0.007592, "close": 0.007658, "volume": 93896958.1, "close_time": 1757865599999, "quote_volume": 722726.3752013, "trades": 16787, "taker_buy_base": 43720205.3, "taker_buy_quote": 336431.7294853 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.007657, "high": 0.007781, "low": 0.007637, "close": 0.007714, "volume": 38114153.6, "close_time": 1757879999999, "quote_volume": 293931.0715805, "trades": 6781, "taker_buy_base": 20025433.9, "taker_buy_quote": 154452.5592971 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.007711, "high": 0.007822, "low": 0.007676, "close": 0.007693, "volume": 56808102.5, "close_time": 1757894399999, "quote_volume": 440249.0173182, "trades": 6879, "taker_buy_base": 23763967.1, "taker_buy_quote": 184176.6287333 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.007694, "high": 0.007811, "low": 0.007627, "close": 0.007745, "volume": 55693472.3, "close_time": 1757908799999, "quote_volume": 431077.8765959, "trades": 9038, "taker_buy_base": 25378267.2, "taker_buy_quote": 196255.0941883 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.007746, "high": 0.007811, "low": 0.00753, "close": 0.007554, "volume": 85694746.0, "close_time": 1757923199999, "quote_volume": 660253.9101024, "trades": 11426, "taker_buy_base": 44633017.3, "taker_buy_quote": 344149.9651416 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.007553, "high": 0.007556, "low": 0.007355, "close": 0.007429, "volume": 134880661.3, "close_time": 1757937599999, "quote_volume": 1001873.0067289, "trades": 18409, "taker_buy_base": 70537614.4, "taker_buy_quote": 523909.7221486 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.007428, "high": 0.007515, "low": 0.007287, "close": 0.007353, "volume": 72916388.2, "close_time": 1757951999999, "quote_volume": 540508.7026996, "trades": 11050, "taker_buy_base": 37354949.6, "taker_buy_quote": 277064.3238651 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.007352, "high": 0.007389, "low": 0.007262, "close": 0.007359, "volume": 36178075.4, "close_time": 1757966399999, "quote_volume": 265502.6652304, "trades": 7055, "taker_buy_base": 15311651.9, "taker_buy_quote": 112362.535738 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.007358, "high": 0.00744, "low": 0.007352, "close": 0.0074, "volume": 33021531.4, "close_time": 1757980799999, "quote_volume": 244465.8845304, "trades": 3674, "taker_buy_base": 15462684.0, "taker_buy_quote": 114526.2179315 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.007399, "high": 0.007443, "low": 0.00732, "close": 0.007323, "volume": 45509296.3, "close_time": 1757995199999, "quote_volume": 335608.6636316, "trades": 5249, "taker_buy_base": 18229069.9, "taker_buy_quote": 134482.9189849 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.007325, "high": 0.007413, "low": 0.007248, "close": 0.007395, "volume": 41064285.0, "close_time": 1758009599999, "quote_volume": 301878.8998315, "trades": 5695, "taker_buy_base": 19244222.5, "taker_buy_quote": 141492.2403647 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.007396, "high": 0.007467, "low": 0.007351, "close": 0.007382, "volume": 34955114.5, "close_time": 1758023999999, "quote_volume": 258938.8343973, "trades": 5487, "taker_buy_base": 13247348.6, "taker_buy_quote": 98185.8392896 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.007383, "high": 0.007454, "low": 0.007288, "close": 0.007424, "volume": 62807771.6, "close_time": 1758038399999, "quote_volume": 462771.3474866, "trades": 9696, "taker_buy_base": 28947341.6, "taker_buy_quote": 213286.8903688 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.007425, "high": 0.007508, "low": 0.007363, "close": 0.007465, "volume": 75587410.3, "close_time": 1758052799999, "quote_volume": 563162.5523236, "trades": 7562, "taker_buy_base": 40349683.4, "taker_buy_quote": 300550.0698042 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.007466, "high": 0.007536, "low": 0.007452, "close": 0.007473, "volume": 32721692.5, "close_time": 1758067199999, "quote_volume": 245263.8712379, "trades": 3792, "taker_buy_base": 16606819.8, "taker_buy_quote": 124436.104333 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.007474, "high": 0.007569, "low": 0.00745, "close": 0.007454, "volume": 29518665.3, "close_time": 1758081599999, "quote_volume": 221587.6699642, "trades": 4953, "taker_buy_base": 14457903.7, "taker_buy_quote": 108510.3000406 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.007454, "high": 0.007475, "low": 0.007353, "close": 0.007424, "volume": 48913703.1, "close_time": 1758095999999, "quote_volume": 362215.6542027, "trades": 6440, "taker_buy_base": 26820243.9, "taker_buy_quote": 198561.6545695 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.007425, "high": 0.007428, "low": 0.007273, "close": 0.007287, "volume": 47171582.9, "close_time": 1758110399999, "quote_volume": 345957.454038, "trades": 6073, "taker_buy_base": 21047818.4, "taker_buy_quote": 154374.7866521 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.007288, "high": 0.007336, "low": 0.007234, "close": 0.007237, "volume": 53244027.7, "close_time": 1758124799999, "quote_volume": 387584.5785757, "trades": 6693, "taker_buy_base": 22756340.8, "taker_buy_quote": 165708.081249 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.007236, "high": 0.007487, "low": 0.007179, "close": 0.007459, "volume": 180643614.9, "close_time": 1758139199999, "quote_volume": 1325293.7965101, "trades": 21478, "taker_buy_base": 93537021.4, "taker_buy_quote": 686335.6984008 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.00746, "high": 0.007828, "low": 0.007409, "close": 0.007782, "volume": 145406456.2, "close_time": 1758153599999, "quote_volume": 1108514.254041, "trades": 20637, "taker_buy_base": 69635186.0, "taker_buy_quote": 531239.841281 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.007783, "high": 0.007902, "low": 0.007717, "close": 0.007872, "volume": 63262505.7, "close_time": 1758167999999, "quote_volume": 493165.5620965, "trades": 8951, "taker_buy_base": 31107975.5, "taker_buy_quote": 242397.3455929 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.007874, "high": 0.007975, "low": 0.007784, "close": 0.007838, "volume": 95119378.8, "close_time": 1758182399999, "quote_volume": 748688.9700075, "trades": 11836, "taker_buy_base": 41997370.1, "taker_buy_quote": 330576.6376787 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.007838, "high": 0.007951, "low": 0.007826, "close": 0.00789, "volume": 78937884.7, "close_time": 1758196799999, "quote_volume": 623992.3781953, "trades": 10131, "taker_buy_base": 34883696.0, "taker_buy_quote": 275816.6319296 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.00789, "high": 0.007968, "low": 0.007827, "close": 0.007946, "volume": 91132650.9, "close_time": 1758211199999, "quote_volume": 720921.6147617, "trades": 11213, "taker_buy_base": 42859287.1, "taker_buy_quote": 339046.3807452 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.007947, "high": 0.008002, "low": 0.007847, "close": 0.007902, "volume": 81027673.6, "close_time": 1758225599999, "quote_volume": 643809.4369654, "trades": 9319, "taker_buy_base": 39741632.6, "taker_buy_quote": 315810.7565227 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.007902, "high": 0.007945, "low": 0.007799, "close": 0.007828, "volume": 52832876.5, "close_time": 1758239999999, "quote_volume": 416086.601984, "trades": 5877, "taker_buy_base": 24248624.2, "taker_buy_quote": 191019.1170903 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.007829, "high": 0.007941, "low": 0.00768, "close": 0.007682, "volume": 64075402.9, "close_time": 1758254399999, "quote_volume": 499916.5877389, "trades": 7515, "taker_buy_base": 30059253.5, "taker_buy_quote": 234810.2117214 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.007681, "high": 0.007698, "low": 0.007552, "close": 0.007583, "volume": 62391550.4, "close_time": 1758268799999, "quote_volume": 476046.9803386, "trades": 7935, "taker_buy_base": 27690154.6, "taker_buy_quote": 211260.9738124 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.007583, "high": 0.007637, "low": 0.00741, "close": 0.007432, "volume": 76774424.2, "close_time": 1758283199999, "quote_volume": 577832.7430035, "trades": 8726, "taker_buy_base": 35426581.1, "taker_buy_quote": 266493.8838301 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.007431, "high": 0.007495, "low": 0.007341, "close": 0.007417, "volume": 89891418.1, "close_time": 1758297599999, "quote_volume": 667184.7727675, "trades": 11712, "taker_buy_base": 47435518.2, "taker_buy_quote": 352142.9962442 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.007416, "high": 0.007462, "low": 0.007334, "close": 0.007359, "volume": 40582660.4, "close_time": 1758311999999, "quote_volume": 300718.0080224, "trades": 5847, "taker_buy_base": 20964971.5, "taker_buy_quote": 155375.6971376 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.00736, "high": 0.007474, "low": 0.007351, "close": 0.007404, "volume": 32438341.2, "close_time": 1758326399999, "quote_volume": 240530.9141847, "trades": 4795, "taker_buy_base": 19234993.3, "taker_buy_quote": 142679.3134452 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.007403, "high": 0.007444, "low": 0.00729, "close": 0.007362, "volume": 42346332.2, "close_time": 1758340799999, "quote_volume": 312064.2561216, "trades": 5758, "taker_buy_base": 17898624.0, "taker_buy_quote": 131882.2628425 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.007361, "high": 0.007426, "low": 0.007339, "close": 0.007417, "volume": 25370520.9, "close_time": 1758355199999, "quote_volume": 187479.7993498, "trades": 3710, "taker_buy_base": 12702234.3, "taker_buy_quote": 93830.6685953 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.007416, "high": 0.007416, "low": 0.007312, "close": 0.00734, "volume": 28999748.1, "close_time": 1758369599999, "quote_volume": 213526.1188023, "trades": 4548, "taker_buy_base": 16839247.3, "taker_buy_quote": 124027.5292417 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.00734, "high": 0.007474, "low": 0.007312, "close": 0.007416, "volume": 35849730.9, "close_time": 1758383999999, "quote_volume": 264650.2151565, "trades": 5672, "taker_buy_base": 16833430.5, "taker_buy_quote": 124285.0726223 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.007416, "high": 0.007446, "low": 0.007298, "close": 0.007315, "volume": 43986357.9, "close_time": 1758398399999, "quote_volume": 323776.0552688, "trades": 5018, "taker_buy_base": 19533746.3, "taker_buy_quote": 143874.1572701 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.007314, "high": 0.007401, "low": 0.007308, "close": 0.007359, "volume": 31083303.3, "close_time": 1758412799999, "quote_volume": 228805.2173745, "trades": 3173, "taker_buy_base": 12875620.0, "taker_buy_quote": 94754.1787683 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.007355, "high": 0.007379, "low": 0.007317, "close": 0.007372, "volume": 26156454.1, "close_time": 1758427199999, "quote_volume": 192349.3144887, "trades": 3006, "taker_buy_base": 11409807.2, "taker_buy_quote": 83900.2395963 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.007373, "high": 0.007376, "low": 0.007282, "close": 0.007292, "volume": 47853078.2, "close_time": 1758441599999, "quote_volume": 350343.260206, "trades": 4882, "taker_buy_base": 25039632.8, "taker_buy_quote": 183264.9663158 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.007292, "high": 0.007301, "low": 0.00716, "close": 0.007228, "volume": 71018133.5, "close_time": 1758455999999, "quote_volume": 513265.0796204, "trades": 6569, "taker_buy_base": 30595355.9, "taker_buy_quote": 221029.3001954 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.007227, "high": 0.007269, "low": 0.007204, "close": 0.007219, "volume": 51863720.1, "close_time": 1758470399999, "quote_volume": 375472.9287465, "trades": 4755, "taker_buy_base": 27142156.6, "taker_buy_quote": 196490.2740046 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.007219, "high": 0.007237, "low": 0.007135, "close": 0.007187, "volume": 37609385.9, "close_time": 1758484799999, "quote_volume": 270068.2520544, "trades": 4565, "taker_buy_base": 19777659.7, "taker_buy_quote": 142066.7733027 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.007187, "high": 0.007197, "low": 0.007098, "close": 0.007124, "volume": 30892200.8, "close_time": 1758499199999, "quote_volume": 220875.4783682, "trades": 4105, "taker_buy_base": 13688879.0, "taker_buy_quote": 97894.6171083 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.007123, "high": 0.00718, "low": 0.006752, "close": 0.006853, "volume": 184540619.8, "close_time": 1758513599999, "quote_volume": 1277530.5511637, "trades": 23135, "taker_buy_base": 89443575.1, "taker_buy_quote": 619225.013613 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.006854, "high": 0.006933, "low": 0.006215, "close": 0.006545, "volume": 287199272.6, "close_time": 1758527999999, "quote_volume": 1889246.3614678, "trades": 26429, "taker_buy_base": 123851309.9, "taker_buy_quote": 816190.9360866 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.006546, "high": 0.006585, "low": 0.006457, "close": 0.006511, "volume": 73235640.1, "close_time": 1758542399999, "quote_volume": 477758.9003241, "trades": 8125, "taker_buy_base": 34855144.8, "taker_buy_quote": 227402.6864678 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.006512, "high": 0.006623, "low": 0.006463, "close": 0.006468, "volume": 142382405.4, "close_time": 1758556799999, "quote_volume": 932180.8890903, "trades": 10518, "taker_buy_base": 72061357.9, "taker_buy_quote": 471723.1112231 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.006469, "high": 0.006473, "low": 0.00603, "close": 0.006089, "volume": 450861972.4, "close_time": 1758571199999, "quote_volume": 2788890.0109857, "trades": 46307, "taker_buy_base": 165641548.1, "taker_buy_quote": 1023315.8120238 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.006089, "high": 0.006251, "low": 0.00607, "close": 0.006226, "volume": 118443340.4, "close_time": 1758585599999, "quote_volume": 729980.0445012, "trades": 10788, "taker_buy_base": 48924492.2, "taker_buy_quote": 301465.1349543 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.006223, "high": 0.006255, "low": 0.00612, "close": 0.006218, "volume": 78062557.5, "close_time": 1758599999999, "quote_volume": 482952.6623484, "trades": 6097, "taker_buy_base": 33183639.6, "taker_buy_quote": 205428.4974849 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.00622, "high": 0.006234, "low": 0.006086, "close": 0.006089, "volume": 115783337.8, "close_time": 1758614399999, "quote_volume": 711466.8743788, "trades": 10205, "taker_buy_base": 50007800.4, "taker_buy_quote": 307712.7122056 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.006089, "high": 0.006115, "low": 0.005853, "close": 0.005928, "volume": 240527613.4, "close_time": 1758628799999, "quote_volume": 1438475.251279, "trades": 19808, "taker_buy_base": 122373533.1, "taker_buy_quote": 731656.9202343 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.005928, "high": 0.006071, "low": 0.005918, "close": 0.006022, "volume": 167043588.9, "close_time": 1758643199999, "quote_volume": 1002619.8068757, "trades": 15762, "taker_buy_base": 81059929.6, "taker_buy_quote": 486698.4990295 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.006023, "high": 0.006141, "low": 0.005934, "close": 0.005951, "volume": 89424764.6, "close_time": 1758657599999, "quote_volume": 539614.2945673, "trades": 10959, "taker_buy_base": 44544509.1, "taker_buy_quote": 268910.612789 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.00595, "high": 0.006053, "low": 0.005932, "close": 0.006012, "volume": 63884103.5, "close_time": 1758671999999, "quote_volume": 383184.046361, "trades": 5669, "taker_buy_base": 28802798.8, "taker_buy_quote": 172754.9324461 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.006013, "high": 0.006049, "low": 0.005874, "close": 0.005891, "volume": 109980008.1, "close_time": 1758686399999, "quote_volume": 656776.6974664, "trades": 9437, "taker_buy_base": 51185819.4, "taker_buy_quote": 305759.2641067 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.00589, "high": 0.006042, "low": 0.005802, "close": 0.005971, "volume": 125587206.7, "close_time": 1758700799999, "quote_volume": 746817.7769183, "trades": 9649, "taker_buy_base": 61329095.4, "taker_buy_quote": 364633.1930523 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.005972, "high": 0.006071, "low": 0.005932, "close": 0.006061, "volume": 64518391.7, "close_time": 1758715199999, "quote_volume": 386989.2126407, "trades": 5392, "taker_buy_base": 32644263.1, "taker_buy_quote": 195933.7993346 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.006061, "high": 0.006176, "low": 0.006011, "close": 0.006109, "volume": 121342649.0, "close_time": 1758729599999, "quote_volume": 738810.2740704, "trades": 10565, "taker_buy_base": 61600565.8, "taker_buy_quote": 375002.4315336 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.00611, "high": 0.006125, "low": 0.005953, "close": 0.005985, "volume": 110272791.7, "close_time": 1758743999999, "quote_volume": 668494.1654327, "trades": 10344, "taker_buy_base": 41026886.5, "taker_buy_quote": 248784.4764736 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.005984, "high": 0.005996, "low": 0.00585, "close": 0.005858, "volume": 108614768.2, "close_time": 1758758399999, "quote_volume": 643350.1604464, "trades": 10882, "taker_buy_base": 50485518.0, "taker_buy_quote": 298871.8747195 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.005857, "high": 0.005929, "low": 0.005811, "close": 0.005873, "volume": 183908764.3, "close_time": 1758772799999, "quote_volume": 1080061.3517056, "trades": 16081, "taker_buy_base": 93713854.3, "taker_buy_quote": 550307.5805404 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.005871, "high": 0.005883, "low": 0.005717, "close": 0.005763, "volume": 109413970.0, "close_time": 1758787199999, "quote_volume": 631873.4702091, "trades": 12192, "taker_buy_base": 50610323.3, "taker_buy_quote": 292279.5039507 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.005764, "high": 0.005848, "low": 0.005712, "close": 0.005731, "volume": 125510104.7, "close_time": 1758801599999, "quote_volume": 726718.2462447, "trades": 8408, "taker_buy_base": 56768388.7, "taker_buy_quote": 328936.5814959 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.005728, "high": 0.005805, "low": 0.005614, "close": 0.005747, "volume": 165108768.5, "close_time": 1758815999999, "quote_volume": 944501.4546713, "trades": 15845, "taker_buy_base": 82513442.7, "taker_buy_quote": 471953.9566883 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.005747, "high": 0.005766, "low": 0.005433, "close": 0.005605, "volume": 197751717.8, "close_time": 1758830399999, "quote_volume": 1102952.8860526, "trades": 17419, "taker_buy_base": 93111424.1, "taker_buy_quote": 519384.8189463 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.005606, "high": 0.005612, "low": 0.005474, "close": 0.005521, "volume": 77714260.9, "close_time": 1758844799999, "quote_volume": 431019.6350961, "trades": 4905, "taker_buy_base": 37150131.8, "taker_buy_quote": 206028.9453464 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.005523, "high": 0.005665, "low": 0.005523, "close": 0.005656, "volume": 80337651.3, "close_time": 1758859199999, "quote_volume": 451350.5753771, "trades": 7601, "taker_buy_base": 41861089.4, "taker_buy_quote": 235200.5409477 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.005657, "high": 0.00567, "low": 0.005531, "close": 0.00558, "volume": 132107683.1, "close_time": 1758873599999, "quote_volume": 739524.8211087, "trades": 9763, "taker_buy_base": 51883392.0, "taker_buy_quote": 290399.2171954 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.005581, "high": 0.005595, "low": 0.005466, "close": 0.005528, "volume": 122456458.4, "close_time": 1758887999999, "quote_volume": 677502.6035829, "trades": 10726, "taker_buy_base": 64340282.4, "taker_buy_quote": 356191.0742128 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.005527, "high": 0.005634, "low": 0.005459, "close": 0.005521, "volume": 208890016.4, "close_time": 1758902399999, "quote_volume": 1154026.5496121, "trades": 16414, "taker_buy_base": 104070598.4, "taker_buy_quote": 574823.8047803 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.00552, "high": 0.005695, "low": 0.005519, "close": 0.00565, "volume": 86330872.0, "close_time": 1758916799999, "quote_volume": 486196.48008, "trades": 7595, "taker_buy_base": 46760520.4, "taker_buy_quote": 263345.9814775 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.005651, "high": 0.005757, "low": 0.00565, "close": 0.005724, "volume": 174621270.3, "close_time": 1758931199999, "quote_volume": 998216.5193097, "trades": 10264, "taker_buy_base": 107272334.6, "taker_buy_quote": 613153.406678 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.005725, "high": 0.005739, "low": 0.005564, "close": 0.005589, "volume": 76964678.6, "close_time": 1758945599999, "quote_volume": 433076.7049011, "trades": 6027, "taker_buy_base": 34838472.9, "taker_buy_quote": 195823.0254254 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.005588, "high": 0.005598, "low": 0.00552, "close": 0.005544, "volume": 49336099.8, "close_time": 1758959999999, "quote_volume": 274254.5304134, "trades": 4965, "taker_buy_base": 23736807.6, "taker_buy_quote": 131944.2677911 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.005543, "high": 0.005564, "low": 0.005468, "close": 0.005539, "volume": 50469402.5, "close_time": 1758974399999, "quote_volume": 278508.7093745, "trades": 5075, "taker_buy_base": 28989298.0, "taker_buy_quote": 159926.0515509 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.005538, "high": 0.005573, "low": 0.00548, "close": 0.005548, "volume": 68542533.3, "close_time": 1758988799999, "quote_volume": 379667.8449414, "trades": 4367, "taker_buy_base": 35107468.1, "taker_buy_quote": 194434.424914 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.005549, "high": 0.005554, "low": 0.005443, "close": 0.005492, "volume": 50162101.6, "close_time": 1759003199999, "quote_volume": 275382.1277552, "trades": 4702, "taker_buy_base": 25691652.5, "taker_buy_quote": 141063.8453908 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.005493, "high": 0.005593, "low": 0.005489, "close": 0.005548, "volume": 31468487.9, "close_time": 1759017599999, "quote_volume": 174465.9272008, "trades": 2935, "taker_buy_base": 14636522.3, "taker_buy_quote": 81142.9791567 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.005549, "high": 0.005608, "low": 0.005506, "close": 0.005599, "volume": 57787786.9, "close_time": 1759031999999, "quote_volume": 320973.0917666, "trades": 4884, "taker_buy_base": 28246119.4, "taker_buy_quote": 156809.5927054 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.005599, "high": 0.005659, "low": 0.005517, "close": 0.005528, "volume": 97603872.7, "close_time": 1759046399999, "quote_volume": 544246.7400882, "trades": 7788, "taker_buy_base": 51770551.0, "taker_buy_quote": 288725.0464627 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.005529, "high": 0.005536, "low": 0.005424, "close": 0.005466, "volume": 76542382.6, "close_time": 1759060799999, "quote_volume": 418529.5143961, "trades": 5112, "taker_buy_base": 36392898.5, "taker_buy_quote": 198989.6614794 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.005465, "high": 0.005554, "low": 0.0054, "close": 0.005531, "volume": 73460078.3, "close_time": 1759075199999, "quote_volume": 403284.7390475, "trades": 6993, "taker_buy_base": 36944809.9, "taker_buy_quote": 202711.3858178 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.005532, "high": 0.005622, "low": 0.005532, "close": 0.005572, "volume": 51223764.3, "close_time": 1759089599999, "quote_volume": 285675.4846086, "trades": 4058, "taker_buy_base": 25402318.7, "taker_buy_quote": 141629.2219204 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.005574, "high": 0.005762, "low": 0.005539, "close": 0.005706, "volume": 108541140.8, "close_time": 1759103999999, "quote_volume": 615818.3149146, "trades": 7725, "taker_buy_base": 58084504.5, "taker_buy_quote": 329496.5076671 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.005707, "high": 0.005712, "low": 0.005641, "close": 0.005651, "volume": 50835170.0, "close_time": 1759118399999, "quote_volume": 288831.2571218, "trades": 5357, "taker_buy_base": 22259957.2, "taker_buy_quote": 126452.0624404 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.005652, "high": 0.00566, "low": 0.005597, "close": 0.005633, "volume": 30319542.0, "close_time": 1759132799999, "quote_volume": 170817.036391, "trades": 3157, "taker_buy_base": 14357275.1, "taker_buy_quote": 80855.5632612 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.005634, "high": 0.005688, "low": 0.005571, "close": 0.005571, "volume": 60444533.4, "close_time": 1759147199999, "quote_volume": 339785.4025597, "trades": 4996, "taker_buy_base": 25301262.2, "taker_buy_quote": 142367.2158222 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.00557, "high": 0.005743, "low": 0.005472, "close": 0.005576, "volume": 172092091.9, "close_time": 1759161599999, "quote_volume": 965473.9166264, "trades": 12899, "taker_buy_base": 74430111.0, "taker_buy_quote": 417131.3085118 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.005578, "high": 0.00565, "low": 0.005497, "close": 0.005643, "volume": 73254941.0, "close_time": 1759175999999, "quote_volume": 408272.5256435, "trades": 6761, "taker_buy_base": 31243288.1, "taker_buy_quote": 174147.7412315 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.005642, "high": 0.005804, "low": 0.005641, "close": 0.005735, "volume": 110986542.9, "close_time": 1759190399999, "quote_volume": 636428.8353712, "trades": 6824, "taker_buy_base": 60407401.6, "taker_buy_quote": 346558.7810447 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.005735, "high": 0.005766, "low": 0.005602, "close": 0.005607, "volume": 101611324.2, "close_time": 1759204799999, "quote_volume": 577580.693351, "trades": 9370, "taker_buy_base": 52079549.8, "taker_buy_quote": 295977.6659985 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.005608, "high": 0.005638, "low": 0.005531, "close": 0.005547, "volume": 75549405.7, "close_time": 1759219199999, "quote_volume": 422956.7802542, "trades": 5409, "taker_buy_base": 36638334.7, "taker_buy_quote": 205019.3220921 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.005546, "high": 0.00563, "low": 0.005533, "close": 0.005601, "volume": 82458216.5, "close_time": 1759233599999, "quote_volume": 460229.164878, "trades": 6933, "taker_buy_base": 42792822.2, "taker_buy_quote": 238853.1707149 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.0056, "high": 0.005604, "low": 0.00544, "close": 0.005492, "volume": 97145964.6, "close_time": 1759247999999, "quote_volume": 536763.3433881, "trades": 8856, "taker_buy_base": 48598346.0, "taker_buy_quote": 268312.5302291 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.005492, "high": 0.005644, "low": 0.005478, "close": 0.005642, "volume": 124401379.9, "close_time": 1759262399999, "quote_volume": 688815.9699415, "trades": 11856, "taker_buy_base": 54596871.8, "taker_buy_quote": 302455.6798351 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.005643, "high": 0.005702, "low": 0.005546, "close": 0.005592, "volume": 62244812.7, "close_time": 1759276799999, "quote_volume": 350844.3497707, "trades": 5408, "taker_buy_base": 28954619.4, "taker_buy_quote": 163146.8384461 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.005593, "high": 0.005618, "low": 0.005501, "close": 0.005502, "volume": 66427870.9, "close_time": 1759291199999, "quote_volume": 369883.8983349, "trades": 4882, "taker_buy_base": 34611806.2, "taker_buy_quote": 192732.8610425 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.005501, "high": 0.005609, "low": 0.005493, "close": 0.005553, "volume": 66232746.5, "close_time": 1759305599999, "quote_volume": 368614.1715245, "trades": 6062, "taker_buy_base": 33803432.8, "taker_buy_quote": 188072.1574839 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.005553, "high": 0.005972, "low": 0.005539, "close": 0.005934, "volume": 237134051.9, "close_time": 1759319999999, "quote_volume": 1380121.299896, "trades": 15918, "taker_buy_base": 109275156.7, "taker_buy_quote": 635456.250189 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.005934, "high": 0.006096, "low": 0.005895, "close": 0.006031, "volume": 151632099.9, "close_time": 1759334399999, "quote_volume": 906800.2494478, "trades": 12526, "taker_buy_base": 81455892.1, "taker_buy_quote": 487097.7037032 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.006032, "high": 0.006344, "low": 0.006003, "close": 0.006329, "volume": 193277724.6, "close_time": 1759348799999, "quote_volume": 1195527.8112746, "trades": 14967, "taker_buy_base": 99616846.6, "taker_buy_quote": 615750.5192544 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.006329, "high": 0.007048, "low": 0.006286, "close": 0.006931, "volume": 714293582.6, "close_time": 1759363199999, "quote_volume": 4799916.0219119, "trades": 59505, "taker_buy_base": 357559607.1, "taker_buy_quote": 2403674.6230924 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.006932, "high": 0.007, "low": 0.006625, "close": 0.00671, "volume": 514499799.5, "close_time": 1759377599999, "quote_volume": 3487506.1982825, "trades": 39778, "taker_buy_base": 248545608.7, "taker_buy_quote": 1684802.0910488 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.006709, "high": 0.006896, "low": 0.006532, "close": 0.006678, "volume": 355057996.4, "close_time": 1759391999999, "quote_volume": 2383568.5307221, "trades": 25291, "taker_buy_base": 179665129.8, "taker_buy_quote": 1206163.8363486 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.006678, "high": 0.006796, "low": 0.00658, "close": 0.006756, "volume": 219163358.2, "close_time": 1759406399999, "quote_volume": 1464948.1421337, "trades": 17447, "taker_buy_base": 104407398.9, "taker_buy_quote": 698519.6989761 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.006756, "high": 0.006819, "low": 0.006649, "close": 0.006773, "volume": 160335516.8, "close_time": 1759420799999, "quote_volume": 1078944.9744219, "trades": 16213, "taker_buy_base": 79990309.0, "taker_buy_quote": 538356.7778634 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.006774, "high": 0.006889, "low": 0.006744, "close": 0.006834, "volume": 105871591.3, "close_time": 1759435199999, "quote_volume": 721529.1221111, "trades": 9800, "taker_buy_base": 54212870.4, "taker_buy_quote": 369478.2486407 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.006835, "high": 0.006938, "low": 0.006636, "close": 0.006669, "volume": 179278461.5, "close_time": 1759449599999, "quote_volume": 1216211.911771, "trades": 14249, "taker_buy_base": 86688429.2, "taker_buy_quote": 588936.948989 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.00667, "high": 0.006671, "low": 0.006544, "close": 0.006571, "volume": 119047168.4, "close_time": 1759463999999, "quote_volume": 786751.253741, "trades": 9787, "taker_buy_base": 59786748.7, "taker_buy_quote": 395050.857708 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.006569, "high": 0.006664, "low": 0.006564, "close": 0.006639, "volume": 95070286.9, "close_time": 1759478399999, "quote_volume": 628356.905722, "trades": 8313, "taker_buy_base": 46568447.8, "taker_buy_quote": 307713.7045985 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.006638, "high": 0.006705, "low": 0.006588, "close": 0.006625, "volume": 87914056.4, "close_time": 1759492799999, "quote_volume": 585370.4935869, "trades": 7863, "taker_buy_base": 44523060.0, "taker_buy_quote": 296426.1628396 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.006625, "high": 0.006767, "low": 0.00657, "close": 0.006745, "volume": 106582326.2, "close_time": 1759507199999, "quote_volume": 708862.3470518, "trades": 13059, "taker_buy_base": 51868303.7, "taker_buy_quote": 344781.7322932 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.006746, "high": 0.006909, "low": 0.006642, "close": 0.006785, "volume": 156504157.6, "close_time": 1759521599999, "quote_volume": 1059037.5694482, "trades": 17962, "taker_buy_base": 78177125.1, "taker_buy_quote": 529290.931355 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.006786, "high": 0.006808, "low": 0.006687, "close": 0.006698, "volume": 42495841.7, "close_time": 1759535999999, "quote_volume": 286962.979329, "trades": 4339, "taker_buy_base": 19367530.5, "taker_buy_quote": 130818.6845929 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.006699, "high": 0.006732, "low": 0.006572, "close": 0.006614, "volume": 55812843.9, "close_time": 1759550399999, "quote_volume": 371136.0922103, "trades": 6479, "taker_buy_base": 28961317.6, "taker_buy_quote": 192456.7853172 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.006613, "high": 0.00666, "low": 0.006571, "close": 0.006588, "volume": 39058930.9, "close_time": 1759564799999, "quote_volume": 258874.0233703, "trades": 4632, "taker_buy_base": 20251601.2, "taker_buy_quote": 134208.3288284 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.00659, "high": 0.006609, "low": 0.006406, "close": 0.006426, "volume": 90481608.1, "close_time": 1759579199999, "quote_volume": 586818.3071535, "trades": 11076, "taker_buy_base": 37708860.7, "taker_buy_quote": 244908.1160329 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.006427, "high": 0.006537, "low": 0.006357, "close": 0.006383, "volume": 94124679.3, "close_time": 1759593599999, "quote_volume": 606576.4330639, "trades": 10136, "taker_buy_base": 44012861.6, "taker_buy_quote": 283745.6653614 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.006382, "high": 0.006482, "low": 0.006342, "close": 0.006476, "volume": 55813809.5, "close_time": 1759607999999, "quote_volume": 358166.4327069, "trades": 5904, "taker_buy_base": 28998232.0, "taker_buy_quote": 186070.2655439 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.006478, "high": 0.006507, "low": 0.006459, "close": 0.006468, "volume": 37148971.9, "close_time": 1759622399999, "quote_volume": 240773.2940718, "trades": 3431, "taker_buy_base": 17221967.7, "taker_buy_quote": 111585.907093 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.006467, "high": 0.006605, "low": 0.006441, "close": 0.006564, "volume": 67455158.8, "close_time": 1759636799999, "quote_volume": 439891.043167, "trades": 7463, "taker_buy_base": 34196469.5, "taker_buy_quote": 222828.9691157 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.006565, "high": 0.006667, "low": 0.006523, "close": 0.006645, "volume": 66053757.9, "close_time": 1759651199999, "quote_volume": 435000.293646, "trades": 7077, "taker_buy_base": 32427897.9, "taker_buy_quote": 213511.5963596 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.006647, "high": 0.006677, "low": 0.00646, "close": 0.006506, "volume": 79775745.5, "close_time": 1759665599999, "quote_volume": 522951.8792467, "trades": 10145, "taker_buy_base": 35110522.7, "taker_buy_quote": 230338.2824032 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.006505, "high": 0.006548, "low": 0.006451, "close": 0.006512, "volume": 48716652.9, "close_time": 1759679999999, "quote_volume": 316476.6705955, "trades": 6819, "taker_buy_base": 21333953.2, "taker_buy_quote": 138560.080318 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.00651, "high": 0.006519, "low": 0.006275, "close": 0.006284, "volume": 95073010.7, "close_time": 1759694399999, "quote_volume": 607512.7496335, "trades": 11875, "taker_buy_base": 42974210.3, "taker_buy_quote": 274723.1243406 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.006284, "high": 0.00636, "low": 0.006262, "close": 0.00633, "volume": 42818367.0, "close_time": 1759708799999, "quote_volume": 270637.8170667, "trades": 4565, "taker_buy_base": 25547349.1, "taker_buy_quote": 161523.0704421 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.006331, "high": 0.006393, "low": 0.006267, "close": 0.006337, "volume": 64838388.2, "close_time": 1759723199999, "quote_volume": 410280.5190997, "trades": 8308, "taker_buy_base": 33326870.8, "taker_buy_quote": 210937.0200442 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.006339, "high": 0.006377, "low": 0.006264, "close": 0.006305, "volume": 71462245.1, "close_time": 1759737599999, "quote_volume": 451774.3010899, "trades": 7239, "taker_buy_base": 38505746.0, "taker_buy_quote": 243434.6971398 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.006306, "high": 0.006403, "low": 0.006301, "close": 0.006355, "volume": 44763113.2, "close_time": 1759751999999, "quote_volume": 284374.7960757, "trades": 5297, "taker_buy_base": 23594111.2, "taker_buy_quote": 149884.148835 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.006356, "high": 0.006532, "low": 0.006338, "close": 0.006472, "volume": 123987315.9, "close_time": 1759766399999, "quote_volume": 796732.6730791, "trades": 11200, "taker_buy_base": 64049289.6, "taker_buy_quote": 411544.5319752 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.006471, "high": 0.006605, "low": 0.006429, "close": 0.00657, "volume": 65622869.1, "close_time": 1759780799999, "quote_volume": 428195.119133, "trades": 7337, "taker_buy_base": 35752539.0, "taker_buy_quote": 233353.1688427 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.00657, "high": 0.00659, "low": 0.00645, "close": 0.006471, "volume": 75275343.7, "close_time": 1759795199999, "quote_volume": 490076.6876121, "trades": 5577, "taker_buy_base": 33952068.7, "taker_buy_quote": 221100.792486 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.006474, "high": 0.006494, "low": 0.006414, "close": 0.006426, "volume": 43639294.9, "close_time": 1759809599999, "quote_volume": 281573.8951308, "trades": 4649, "taker_buy_base": 21691514.5, "taker_buy_quote": 139952.6388063 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.006425, "high": 0.006496, "low": 0.006299, "close": 0.006309, "volume": 79799605.5, "close_time": 1759823999999, "quote_volume": 511271.8100583, "trades": 8888, "taker_buy_base": 44742565.1, "taker_buy_quote": 286980.2926267 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.006309, "high": 0.00635, "low": 0.006159, "close": 0.006312, "volume": 140939403.1, "close_time": 1759838399999, "quote_volume": 881737.392615, "trades": 14584, "taker_buy_base": 64435979.3, "taker_buy_quote": 403430.0570956 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.006311, "high": 0.006365, "low": 0.005967, "close": 0.005998, "volume": 194362380.5, "close_time": 1759852799999, "quote_volume": 1194213.2501949, "trades": 18607, "taker_buy_base": 95352867.6, "taker_buy_quote": 586260.9735 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.005998, "high": 0.006098, "low": 0.00591, "close": 0.005955, "volume": 103365747.2, "close_time": 1759867199999, "quote_volume": 619193.3895996, "trades": 9636, "taker_buy_base": 54905517.4, "taker_buy_quote": 329350.8346064 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.005955, "high": 0.006022, "low": 0.005917, "close": 0.005943, "volume": 39457217.0, "close_time": 1759881599999, "quote_volume": 235767.365883, "trades": 4406, "taker_buy_base": 22486754.9, "taker_buy_quote": 134445.3791726 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.005942, "high": 0.006042, "low": 0.005877, "close": 0.005917, "volume": 73033575.2, "close_time": 1759895999999, "quote_volume": 436203.5574375, "trades": 6792, "taker_buy_base": 36434809.7, "taker_buy_quote": 217377.6079102 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.005918, "high": 0.00599, "low": 0.005876, "close": 0.00599, "volume": 53752076.5, "close_time": 1759910399999, "quote_volume": 318766.3958018, "trades": 5965, "taker_buy_base": 27294076.6, "taker_buy_quote": 161867.6774944 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.005991, "high": 0.00604, "low": 0.00591, "close": 0.005924, "volume": 78010192.0, "close_time": 1759924799999, "quote_volume": 465139.2095105, "trades": 5866, "taker_buy_base": 38671837.1, "taker_buy_quote": 230532.6203226 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.005925, "high": 0.006032, "low": 0.005891, "close": 0.005979, "volume": 49496712.1, "close_time": 1759939199999, "quote_volume": 294833.220297, "trades": 6669, "taker_buy_base": 23514330.6, "taker_buy_quote": 140069.5856148 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.00598, "high": 0.006195, "low": 0.005974, "close": 0.006116, "volume": 112871171.1, "close_time": 1759953599999, "quote_volume": 690628.3923845, "trades": 10021, "taker_buy_base": 53550820.7, "taker_buy_quote": 327821.6130174 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.006117, "high": 0.006128, "low": 0.006055, "close": 0.00609, "volume": 45873199.5, "close_time": 1759967999999, "quote_volume": 279289.9023196, "trades": 3675, "taker_buy_base": 21781165.9, "taker_buy_quote": 132666.8087282 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.006091, "high": 0.006113, "low": 0.00583, "close": 0.005924, "volume": 100584297.2, "close_time": 1759982399999, "quote_volume": 599069.5562391, "trades": 8436, "taker_buy_base": 36976030.0, "taker_buy_quote": 220010.0551914 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.005923, "high": 0.005976, "low": 0.00589, "close": 0.005901, "volume": 56973009.7, "close_time": 1759996799999, "quote_volume": 338216.154593, "trades": 5813, "taker_buy_base": 26411983.0, "taker_buy_quote": 156786.7810534 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.005903, "high": 0.005909, "low": 0.00575, "close": 0.00582, "volume": 89232890.6, "close_time": 1760011199999, "quote_volume": 519092.847647, "trades": 10912, "taker_buy_base": 40883858.2, "taker_buy_quote": 237867.789697 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.005816, "high": 0.005909, "low": 0.005705, "close": 0.005751, "volume": 109460565.5, "close_time": 1760025599999, "quote_volume": 636304.9914745, "trades": 12809, "taker_buy_base": 56900022.4, "taker_buy_quote": 330672.4594333 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.005751, "high": 0.005885, "low": 0.005712, "close": 0.005876, "volume": 83136956.2, "close_time": 1760039999999, "quote_volume": 483260.9874089, "trades": 8016, "taker_buy_base": 38063254.6, "taker_buy_quote": 221213.9726957 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.005877, "high": 0.00591, "low": 0.005843, "close": 0.005875, "volume": 39245402.1, "close_time": 1760054399999, "quote_volume": 230579.2076729, "trades": 3518, "taker_buy_base": 18040417.5, "taker_buy_quote": 106047.2427744 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.005876, "high": 0.006011, "low": 0.005865, "close": 0.005957, "volume": 37363895.0, "close_time": 1760068799999, "quote_volume": 221578.082628, "trades": 4369, "taker_buy_base": 18501315.3, "taker_buy_quote": 109683.5829908 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.005956, "high": 0.006032, "low": 0.005877, "close": 0.00588, "volume": 42294463.5, "close_time": 1760083199999, "quote_volume": 251952.1518532, "trades": 4911, "taker_buy_base": 20219022.0, "taker_buy_quote": 120547.9153388 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.005881, "high": 0.005955, "low": 0.005856, "close": 0.005944, "volume": 67412836.7, "close_time": 1760097599999, "quote_volume": 398069.9141838, "trades": 6586, "taker_buy_base": 28628080.8, "taker_buy_quote": 169081.309888 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.005945, "high": 0.006002, "low": 0.005451, "close": 0.005563, "volume": 280917043.0, "close_time": 1760111999999, "quote_volume": 1598491.8514757, "trades": 24155, "taker_buy_base": 125759707.4, "taker_buy_quote": 714748.3231916 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.005561, "high": 0.005633, "low": 0.005323, "close": 0.005376, "volume": 175516863.4, "close_time": 1760126399999, "quote_volume": 964319.696975, "trades": 15799, "taker_buy_base": 82685082.2, "taker_buy_quote": 454328.3475654 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.005377, "high": 0.00629, "low": 0.001818, "close": 0.004157, "volume": 1746043205.3, "close_time": 1760140799999, "quote_volume": 6837641.7429562, "trades": 119701, "taker_buy_base": 920330975.4, "taker_buy_quote": 3572254.4135005 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.004157, "high": 0.00451, "low": 0.004109, "close": 0.004479, "volume": 374502598.4, "close_time": 1760155199999, "quote_volume": 1607795.9840741, "trades": 28187, "taker_buy_base": 193222357.0, "taker_buy_quote": 828184.4152196 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.004479, "high": 0.005716, "low": 0.004364, "close": 0.004802, "volume": 1806910152.6, "close_time": 1760169599999, "quote_volume": 8806726.9249077, "trades": 84602, "taker_buy_base": 946714820.8, "taker_buy_quote": 4614857.0856043 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.004803, "high": 0.004975, "low": 0.004765, "close": 0.004931, "volume": 348642623.1, "close_time": 1760183999999, "quote_volume": 1707813.8650896, "trades": 55727, "taker_buy_base": 164028200.1, "taker_buy_quote": 803341.0490558 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.00493, "high": 0.00508, "low": 0.004813, "close": 0.005006, "volume": 202465808.2, "close_time": 1760198399999, "quote_volume": 999493.4307327, "trades": 25024, "taker_buy_base": 90275200.8, "taker_buy_quote": 445608.0177331 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.005005, "high": 0.005018, "low": 0.004746, "close": 0.004804, "volume": 167866887.8, "close_time": 1760212799999, "quote_volume": 826970.4763777, "trades": 16458, "taker_buy_base": 82460392.5, "taker_buy_quote": 406533.7839658 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.004803, "high": 0.004837, "low": 0.004598, "close": 0.004769, "volume": 244410833.3, "close_time": 1760227199999, "quote_volume": 1160585.1791387, "trades": 24271, "taker_buy_base": 120394888.1, "taker_buy_quote": 571553.1493798 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.00477, "high": 0.004822, "low": 0.004615, "close": 0.00473, "volume": 170008413.7, "close_time": 1760241599999, "quote_volume": 799609.1050257, "trades": 20331, "taker_buy_base": 86695126.7, "taker_buy_quote": 408337.683422 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.004729, "high": 0.004939, "low": 0.004726, "close": 0.004915, "volume": 105591644.5, "close_time": 1760255999999, "quote_volume": 511362.6131339, "trades": 10947, "taker_buy_base": 62014432.3, "taker_buy_quote": 300243.1304556 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.004916, "high": 0.004946, "low": 0.004778, "close": 0.004817, "volume": 108586768.2, "close_time": 1760270399999, "quote_volume": 525908.7981874, "trades": 8952, "taker_buy_base": 45734102.9, "taker_buy_quote": 221458.6601535 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.004816, "high": 0.005216, "low": 0.004773, "close": 0.005188, "volume": 243773791.8, "close_time": 1760284799999, "quote_volume": 1219780.3980663, "trades": 21124, "taker_buy_base": 120416463.5, "taker_buy_quote": 601034.0243387 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.005192, "high": 0.005454, "low": 0.005192, "close": 0.005407, "volume": 173289069.6, "close_time": 1760299199999, "quote_volume": 924451.6503844, "trades": 11029, "taker_buy_base": 85009577.3, "taker_buy_quote": 453585.3595075 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.005406, "high": 0.005439, "low": 0.005187, "close": 0.005212, "volume": 91981779.3, "close_time": 1760313599999, "quote_volume": 487316.9895035, "trades": 7536, "taker_buy_base": 42286812.1, "taker_buy_quote": 224314.9943264 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.005214, "high": 0.00532, "low": 0.005165, "close": 0.005219, "volume": 90515695.1, "close_time": 1760327999999, "quote_volume": 473866.2496266, "trades": 7226, "taker_buy_base": 50161321.6, "taker_buy_quote": 262481.810828 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.005221, "high": 0.005516, "low": 0.005187, "close": 0.005433, "volume": 159418479.2, "close_time": 1760342399999, "quote_volume": 848728.1172974, "trades": 8254, "taker_buy_base": 79912310.0, "taker_buy_quote": 425229.1841412 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.005433, "high": 0.005629, "low": 0.005267, "close": 0.005367, "volume": 235470403.2, "close_time": 1760356799999, "quote_volume": 1285493.8318549, "trades": 13090, "taker_buy_base": 111212554.1, "taker_buy_quote": 606882.3182097 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.005364, "high": 0.005632, "low": 0.005325, "close": 0.005515, "volume": 262983710.5, "close_time": 1760371199999, "quote_volume": 1443143.4958727, "trades": 12201, "taker_buy_base": 129278730.8, "taker_buy_quote": 709659.8747556 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.005515, "high": 0.005895, "low": 0.00548, "close": 0.005774, "volume": 248950505.4, "close_time": 1760385599999, "quote_volume": 1427971.994061, "trades": 11801, "taker_buy_base": 121560345.1, "taker_buy_quote": 696877.796055 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.005771, "high": 0.006261, "low": 0.005756, "close": 0.006213, "volume": 466251261.7, "close_time": 1760399999999, "quote_volume": 2847797.1444801, "trades": 23761, "taker_buy_base": 252734835.6, "taker_buy_quote": 1544230.2448002 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.006214, "high": 0.006286, "low": 0.005899, "close": 0.005916, "volume": 292074366.2, "close_time": 1760414399999, "quote_volume": 1784190.1041833, "trades": 26972, "taker_buy_base": 131514663.3, "taker_buy_quote": 805016.3330945 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.005916, "high": 0.006003, "low": 0.005518, "close": 0.005636, "volume": 325106365.8, "close_time": 1760428799999, "quote_volume": 1871868.128453, "trades": 35430, "taker_buy_base": 156558262.9, "taker_buy_quote": 900954.6693089 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.005635, "high": 0.005867, "low": 0.005378, "close": 0.005755, "volume": 461282788.8, "close_time": 1760443199999, "quote_volume": 2593109.6086116, "trades": 46282, "taker_buy_base": 231809660.1, "taker_buy_quote": 1303808.8435169 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.005754, "high": 0.006065, "low": 0.005639, "close": 0.006061, "volume": 382001582.7, "close_time": 1760457599999, "quote_volume": 2229910.2615929, "trades": 37421, "taker_buy_base": 168039161.1, "taker_buy_quote": 982012.3306356 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.006062, "high": 0.006276, "low": 0.00595, "close": 0.006057, "volume": 422310526.2, "close_time": 1760471999999, "quote_volume": 2578795.7416876, "trades": 44331, "taker_buy_base": 223352798.0, "taker_buy_quote": 1365586.8219362 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.006058, "high": 0.006162, "low": 0.006028, "close": 0.006142, "volume": 156671208.4, "close_time": 1760486399999, "quote_volume": 954975.6686662, "trades": 11044, "taker_buy_base": 85574538.5, "taker_buy_quote": 521473.2401947 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.006141, "high": 0.00632, "low": 0.006014, "close": 0.006205, "volume": 232177230.0, "close_time": 1760500799999, "quote_volume": 1432694.7549122, "trades": 21392, "taker_buy_base": 131868982.4, "taker_buy_quote": 814180.19627 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.006206, "high": 0.006674, "low": 0.006178, "close": 0.006583, "volume": 513467200.5, "close_time": 1760515199999, "quote_volume": 3325533.6525422, "trades": 46049, "taker_buy_base": 256983973.8, "taker_buy_quote": 1665478.9357483 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.006584, "high": 0.006755, "low": 0.006352, "close": 0.00641, "volume": 328738722.8, "close_time": 1760529599999, "quote_volume": 2155708.2746103, "trades": 33862, "taker_buy_base": 154786958.9, "taker_buy_quote": 1015322.9602941 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.006409, "high": 0.006569, "low": 0.006276, "close": 0.00637, "volume": 285738804.3, "close_time": 1760543999999, "quote_volume": 1834565.6046281, "trades": 31116, "taker_buy_base": 138901740.1, "taker_buy_quote": 891863.4327933 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.006371, "high": 0.006536, "low": 0.006253, "close": 0.006297, "volume": 201851519.2, "close_time": 1760558399999, "quote_volume": 1294152.1684811, "trades": 23265, "taker_buy_base": 89933685.3, "taker_buy_quote": 576689.5978651 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.006298, "high": 0.006656, "low": 0.006201, "close": 0.006591, "volume": 253483801.8, "close_time": 1760572799999, "quote_volume": 1638884.1787698, "trades": 24947, "taker_buy_base": 117015695.3, "taker_buy_quote": 757064.7052918 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.00659, "high": 0.007027, "low": 0.006537, "close": 0.006817, "volume": 436452866.7, "close_time": 1760587199999, "quote_volume": 2977688.432644, "trades": 66591, "taker_buy_base": 220136251.7, "taker_buy_quote": 1503658.806674 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.006817, "high": 0.006889, "low": 0.006554, "close": 0.006564, "volume": 223040252.2, "close_time": 1760601599999, "quote_volume": 1490326.0876325, "trades": 30117, "taker_buy_base": 117371016.7, "taker_buy_quote": 784548.6158202 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.006565, "high": 0.00688, "low": 0.006375, "close": 0.006685, "volume": 250058129.9, "close_time": 1760615999999, "quote_volume": 1663440.0583041, "trades": 28778, "taker_buy_base": 114501228.2, "taker_buy_quote": 762527.623467 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.006685, "high": 0.006868, "low": 0.006497, "close": 0.006544, "volume": 277853224.6, "close_time": 1760630399999, "quote_volume": 1861963.5490398, "trades": 33621, "taker_buy_base": 132732163.8, "taker_buy_quote": 889699.5980786 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.006543, "high": 0.006675, "low": 0.00622, "close": 0.00628, "volume": 295603600.8, "close_time": 1760644799999, "quote_volume": 1902737.833503, "trades": 41856, "taker_buy_base": 133270634.0, "taker_buy_quote": 858790.8014347 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.006281, "high": 0.006348, "low": 0.006192, "close": 0.006277, "volume": 122788975.6, "close_time": 1760659199999, "quote_volume": 770227.6740246, "trades": 13291, "taker_buy_base": 56947391.1, "taker_buy_quote": 357474.7289464 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.006274, "high": 0.006327, "low": 0.006162, "close": 0.006312, "volume": 105275317.5, "close_time": 1760673599999, "quote_volume": 656679.3582752, "trades": 11799, "taker_buy_base": 48844697.5, "taker_buy_quote": 304857.084363 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.00631, "high": 0.006356, "low": 0.005734, "close": 0.005765, "volume": 262095420.4, "close_time": 1760687999999, "quote_volume": 1579644.8968928, "trades": 31246, "taker_buy_base": 116322704.6, "taker_buy_quote": 705286.0711681 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.005766, "high": 0.006126, "low": 0.005603, "close": 0.006079, "volume": 291981124.5, "close_time": 1760702399999, "quote_volume": 1700436.8694074, "trades": 36582, "taker_buy_base": 134827095.5, "taker_buy_quote": 786543.014861 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.006078, "high": 0.00618, "low": 0.005812, "close": 0.006022, "volume": 199625180.9, "close_time": 1760716799999, "quote_volume": 1194971.8422207, "trades": 23260, "taker_buy_base": 97930788.2, "taker_buy_quote": 586201.1094477 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.006026, "high": 0.006322, "low": 0.006017, "close": 0.00616, "volume": 223907672.7, "close_time": 1760731199999, "quote_volume": 1389369.851619, "trades": 24265, "taker_buy_base": 121229367.5, "taker_buy_quote": 752192.3744115 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.006161, "high": 0.006466, "low": 0.006143, "close": 0.006212, "volume": 149915077.8, "close_time": 1760745599999, "quote_volume": 945605.1784249, "trades": 11531, "taker_buy_base": 70096548.9, "taker_buy_quote": 443092.1360636 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.006212, "high": 0.006382, "low": 0.006173, "close": 0.006248, "volume": 105782156.1, "close_time": 1760759999999, "quote_volume": 662913.9320476, "trades": 10418, "taker_buy_base": 46694947.4, "taker_buy_quote": 292776.7154512 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.006247, "high": 0.006282, "low": 0.006146, "close": 0.006194, "volume": 76455660.7, "close_time": 1760774399999, "quote_volume": 475931.9819739, "trades": 8422, "taker_buy_base": 38314217.7, "taker_buy_quote": 238673.6386902 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.006195, "high": 0.006253, "low": 0.006098, "close": 0.006158, "volume": 63586143.6, "close_time": 1760788799999, "quote_volume": 391903.9296171, "trades": 5889, "taker_buy_base": 30447233.6, "taker_buy_quote": 187587.1314902 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.006158, "high": 0.006178, "low": 0.005971, "close": 0.006029, "volume": 104341949.9, "close_time": 1760803199999, "quote_volume": 632524.314885, "trades": 9037, "taker_buy_base": 49255188.9, "taker_buy_quote": 298690.6571348 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.006028, "high": 0.006081, "low": 0.005951, "close": 0.006026, "volume": 47771051.2, "close_time": 1760817599999, "quote_volume": 286790.1503329, "trades": 6137, "taker_buy_base": 24172097.1, "taker_buy_quote": 145046.2294373 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.006025, "high": 0.006154, "low": 0.006021, "close": 0.006139, "volume": 49860001.0, "close_time": 1760831999999, "quote_volume": 303824.4135793, "trades": 4957, "taker_buy_base": 25217815.3, "taker_buy_quote": 153645.6782323 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.006138, "high": 0.006146, "low": 0.006036, "close": 0.006069, "volume": 52122055.9, "close_time": 1760846399999, "quote_volume": 317324.7073048, "trades": 6401, "taker_buy_base": 19034727.3, "taker_buy_quote": 115933.4154132 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.00607, "high": 0.00607, "low": 0.005976, "close": 0.005994, "volume": 40462781.7, "close_time": 1760860799999, "quote_volume": 243344.9039028, "trades": 4515, "taker_buy_base": 20918704.3, "taker_buy_quote": 125858.7618699 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.005995, "high": 0.006299, "low": 0.005886, "close": 0.006178, "volume": 185995998.7, "close_time": 1760875199999, "quote_volume": 1130599.3160887, "trades": 18657, "taker_buy_base": 94843815.5, "taker_buy_quote": 576749.4907611 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.006179, "high": 0.006226, "low": 0.006052, "close": 0.00614, "volume": 139991541.8, "close_time": 1760889599999, "quote_volume": 859139.7032307, "trades": 14004, "taker_buy_base": 63653448.7, "taker_buy_quote": 390918.1490559 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.006141, "high": 0.006311, "low": 0.00613, "close": 0.006245, "volume": 114209270.9, "close_time": 1760903999999, "quote_volume": 710937.1370222, "trades": 9028, "taker_buy_base": 59658935.9, "taker_buy_quote": 371458.1610945 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.006243, "high": 0.006285, "low": 0.006071, "close": 0.00608, "volume": 49886148.1, "close_time": 1760918399999, "quote_volume": 308974.6157223, "trades": 4822, "taker_buy_base": 24585507.5, "taker_buy_quote": 152323.9231017 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.006079, "high": 0.006251, "low": 0.005935, "close": 0.006206, "volume": 130391294.6, "close_time": 1760932799999, "quote_volume": 787734.6345382, "trades": 12617, "taker_buy_base": 60769400.8, "taker_buy_quote": 367245.4851768 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.006207, "high": 0.006306, "low": 0.006167, "close": 0.006218, "volume": 117754786.6, "close_time": 1760947199999, "quote_volume": 733191.4601996, "trades": 11602, "taker_buy_base": 58491627.7, "taker_buy_quote": 364270.8566167 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.006219, "high": 0.006236, "low": 0.006115, "close": 0.006167, "volume": 87913004.1, "close_time": 1760961599999, "quote_volume": 541740.4815656, "trades": 9828, "taker_buy_base": 39873172.1, "taker_buy_quote": 245676.7713655 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.006167, "high": 0.006214, "low": 0.006067, "close": 0.006072, "volume": 102828628.2, "close_time": 1760975999999, "quote_volume": 632328.0058402, "trades": 10453, "taker_buy_base": 48736377.8, "taker_buy_quote": 299684.3906724 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.006072, "high": 0.006072, "low": 0.005919, "close": 0.005936, "volume": 117575968.7, "close_time": 1760990399999, "quote_volume": 703850.7325902, "trades": 11061, "taker_buy_base": 55327035.5, "taker_buy_quote": 331311.5800692 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.005936, "high": 0.005962, "low": 0.005807, "close": 0.005906, "volume": 85007213.7, "close_time": 1761004799999, "quote_volume": 500570.8208904, "trades": 5925, "taker_buy_base": 35642546.6, "taker_buy_quote": 210150.1609962 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.005905, "high": 0.005937, "low": 0.005758, "close": 0.005773, "volume": 67775646.0, "close_time": 1761019199999, "quote_volume": 395953.3295731, "trades": 5781, "taker_buy_base": 29999165.4, "taker_buy_quote": 175274.6844571 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.005773, "high": 0.005795, "low": 0.005645, "close": 0.005771, "volume": 153624947.5, "close_time": 1761033599999, "quote_volume": 880137.7572295, "trades": 10734, "taker_buy_base": 57040458.0, "taker_buy_quote": 326780.0712142 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.005774, "high": 0.005857, "low": 0.005692, "close": 0.005817, "volume": 55051151.5, "close_time": 1761047999999, "quote_volume": 317936.9891194, "trades": 4652, "taker_buy_base": 25214328.6, "taker_buy_quote": 145600.6437047 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.005816, "high": 0.00623, "low": 0.005753, "close": 0.006217, "volume": 163616325.7, "close_time": 1761062399999, "quote_volume": 979182.5689889, "trades": 17400, "taker_buy_base": 81952525.5, "taker_buy_quote": 491270.6979855 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.006213, "high": 0.006348, "low": 0.006096, "close": 0.006096, "volume": 160220932.9, "close_time": 1761076799999, "quote_volume": 997239.2803426, "trades": 20210, "taker_buy_base": 77353698.0, "taker_buy_quote": 481657.627609 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.006097, "high": 0.006106, "low": 0.005716, "close": 0.005742, "volume": 135647025.0, "close_time": 1761091199999, "quote_volume": 801410.6133378, "trades": 13215, "taker_buy_base": 60772150.4, "taker_buy_quote": 358801.7472827 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.005741, "high": 0.00582, "low": 0.005686, "close": 0.005775, "volume": 73162272.7, "close_time": 1761105599999, "quote_volume": 420680.9810087, "trades": 8086, "taker_buy_base": 36013700.2, "taker_buy_quote": 207074.372151 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.005774, "high": 0.005817, "low": 0.005659, "close": 0.005803, "volume": 121443198.6, "close_time": 1761119999999, "quote_volume": 698524.7937041, "trades": 8617, "taker_buy_base": 51110894.4, "taker_buy_quote": 294024.1928977 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.005801, "high": 0.005801, "low": 0.005621, "close": 0.005708, "volume": 92002078.3, "close_time": 1761134399999, "quote_volume": 524150.5359923, "trades": 8361, "taker_buy_base": 43635080.5, "taker_buy_quote": 248489.5028518 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.005708, "high": 0.005825, "low": 0.005645, "close": 0.005768, "volume": 150641182.0, "close_time": 1761148799999, "quote_volume": 862318.3094903, "trades": 14707, "taker_buy_base": 80158700.4, "taker_buy_quote": 458793.0133408 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.005766, "high": 0.005792, "low": 0.005519, "close": 0.005583, "volume": 130354127.1, "close_time": 1761163199999, "quote_volume": 735580.4920295, "trades": 11990, "taker_buy_base": 59541887.7, "taker_buy_quote": 335905.8985009 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.005584, "high": 0.005606, "low": 0.005332, "close": 0.005438, "volume": 117628670.5, "close_time": 1761177599999, "quote_volume": 639131.2687798, "trades": 8896, "taker_buy_base": 53314902.2, "taker_buy_quote": 289785.026633 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.005437, "high": 0.005546, "low": 0.005421, "close": 0.005511, "volume": 44105287.5, "close_time": 1761191999999, "quote_volume": 242515.7459024, "trades": 4737, "taker_buy_base": 23641455.9, "taker_buy_quote": 129968.3678424 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.005512, "high": 0.005657, "low": 0.005494, "close": 0.005628, "volume": 51741114.0, "close_time": 1761206399999, "quote_volume": 289126.0165168, "trades": 5433, "taker_buy_base": 27957009.3, "taker_buy_quote": 156281.1948021 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.005627, "high": 0.005646, "low": 0.0055, "close": 0.005528, "volume": 74562728.0, "close_time": 1761220799999, "quote_volume": 416994.7763199, "trades": 4699, "taker_buy_base": 33018644.0, "taker_buy_quote": 184805.4532524 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.005527, "high": 0.00559, "low": 0.005466, "close": 0.005526, "volume": 78108007.7, "close_time": 1761235199999, "quote_volume": 431267.8386761, "trades": 8494, "taker_buy_base": 40210306.3, "taker_buy_quote": 222025.4323898 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.005527, "high": 0.005656, "low": 0.005493, "close": 0.005512, "volume": 74494640.8, "close_time": 1761249599999, "quote_volume": 415409.3517457, "trades": 6666, "taker_buy_base": 35013248.7, "taker_buy_quote": 195331.8756282 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.005511, "high": 0.005527, "low": 0.005435, "close": 0.005499, "volume": 47683972.9, "close_time": 1761263999999, "quote_volume": 261249.0006136, "trades": 3867, "taker_buy_base": 23474272.4, "taker_buy_quote": 128548.4538763 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0055, "high": 0.005558, "low": 0.00547, "close": 0.00553, "volume": 50323799.4, "close_time": 1761278399999, "quote_volume": 277897.3776376, "trades": 4532, "taker_buy_base": 26063556.8, "taker_buy_quote": 143904.1496548 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.00553, "high": 0.005841, "low": 0.005483, "close": 0.005694, "volume": 173993362.4, "close_time": 1761292799999, "quote_volume": 990531.4411621, "trades": 12510, "taker_buy_base": 80168852.9, "taker_buy_quote": 456940.1683786 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.005693, "high": 0.005757, "low": 0.00559, "close": 0.005672, "volume": 82065280.4, "close_time": 1761307199999, "quote_volume": 465171.9942071, "trades": 7438, "taker_buy_base": 34884504.6, "taker_buy_quote": 197772.3062792 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.005672, "high": 0.005808, "low": 0.0055, "close": 0.005522, "volume": 133522463.2, "close_time": 1761321599999, "quote_volume": 755235.0782675, "trades": 10775, "taker_buy_base": 62718668.8, "taker_buy_quote": 354844.5383251 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.005524, "high": 0.005577, "low": 0.00532, "close": 0.005536, "volume": 245742753.5, "close_time": 1761335999999, "quote_volume": 1336607.5676164, "trades": 19964, "taker_buy_base": 94546961.9, "taker_buy_quote": 514918.1855089 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.005537, "high": 0.005606, "low": 0.005535, "close": 0.005556, "volume": 43287694.4, "close_time": 1761350399999, "quote_volume": 241254.8604294, "trades": 3322, "taker_buy_base": 19973881.1, "taker_buy_quote": 111280.8224686 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.005561, "high": 0.005566, "low": 0.005502, "close": 0.005509, "volume": 26321835.5, "close_time": 1761364799999, "quote_volume": 145798.4712124, "trades": 2652, "taker_buy_base": 11135207.2, "taker_buy_quote": 61673.9669784 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.005508, "high": 0.005527, "low": 0.00544, "close": 0.005446, "volume": 39319160.9, "close_time": 1761379199999, "quote_volume": 215251.2733326, "trades": 3069, "taker_buy_base": 14728661.3, "taker_buy_quote": 80646.6005416 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.005445, "high": 0.005501, "low": 0.00542, "close": 0.005451, "volume": 35785144.1, "close_time": 1761393599999, "quote_volume": 195376.3508852, "trades": 2850, "taker_buy_base": 14548191.3, "taker_buy_quote": 79448.9926283 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.005451, "high": 0.005504, "low": 0.005441, "close": 0.005447, "volume": 50227887.5, "close_time": 1761407999999, "quote_volume": 274396.0524585, "trades": 4153, "taker_buy_base": 25562165.3, "taker_buy_quote": 139657.028934 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.005446, "high": 0.005585, "low": 0.005442, "close": 0.005579, "volume": 58293896.8, "close_time": 1761422399999, "quote_volume": 321604.3201425, "trades": 3988, "taker_buy_base": 31235407.4, "taker_buy_quote": 172391.8200472 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.00558, "high": 0.005596, "low": 0.005488, "close": 0.005497, "volume": 43949394.6, "close_time": 1761436799999, "quote_volume": 243514.7303694, "trades": 2972, "taker_buy_base": 20606955.7, "taker_buy_quote": 114326.1793936 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.005498, "high": 0.005543, "low": 0.005413, "close": 0.00543, "volume": 47893384.7, "close_time": 1761451199999, "quote_volume": 262619.9386405, "trades": 3718, "taker_buy_base": 22115057.5, "taker_buy_quote": 121373.5718786 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.00543, "high": 0.005472, "low": 0.005414, "close": 0.005459, "volume": 31431105.5, "close_time": 1761465599999, "quote_volume": 171100.0613158, "trades": 2466, "taker_buy_base": 15357213.6, "taker_buy_quote": 83592.6692577 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.005459, "high": 0.005584, "low": 0.005448, "close": 0.005576, "volume": 76207064.2, "close_time": 1761479999999, "quote_volume": 420563.8561875, "trades": 5852, "taker_buy_base": 40178848.1, "taker_buy_quote": 221853.6538654 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.005576, "high": 0.005672, "low": 0.005576, "close": 0.005621, "volume": 87531650.0, "close_time": 1761494399999, "quote_volume": 492343.5267964, "trades": 8455, "taker_buy_base": 36816826.3, "taker_buy_quote": 207178.3130035 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.005622, "high": 0.005628, "low": 0.005569, "close": 0.005589, "volume": 43674563.2, "close_time": 1761508799999, "quote_volume": 244248.6083203, "trades": 3632, "taker_buy_base": 19060554.9, "taker_buy_quote": 106621.2631011 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.005587, "high": 0.005725, "low": 0.005517, "close": 0.005665, "volume": 89961189.5, "close_time": 1761523199999, "quote_volume": 507298.8527392, "trades": 8390, "taker_buy_base": 44654202.9, "taker_buy_quote": 251933.3688508 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.005666, "high": 0.005845, "low": 0.005652, "close": 0.005815, "volume": 84504185.3, "close_time": 1761537599999, "quote_volume": 488745.6890082, "trades": 7424, "taker_buy_base": 40982422.2, "taker_buy_quote": 236905.0742842 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.005812, "high": 0.005871, "low": 0.0057, "close": 0.005765, "volume": 84917653.0, "close_time": 1761551999999, "quote_volume": 492105.5112863, "trades": 7529, "taker_buy_base": 41029649.3, "taker_buy_quote": 237835.4872056 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.005764, "high": 0.005787, "low": 0.005589, "close": 0.005645, "volume": 116978841.8, "close_time": 1761566399999, "quote_volume": 662853.3702601, "trades": 9512, "taker_buy_base": 50464211.6, "taker_buy_quote": 285796.9756373 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.005644, "high": 0.00565, "low": 0.005512, "close": 0.005514, "volume": 74815449.3, "close_time": 1761580799999, "quote_volume": 416806.8720767, "trades": 7884, "taker_buy_base": 39290198.6, "taker_buy_quote": 218866.925078 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.005515, "high": 0.005692, "low": 0.005515, "close": 0.005578, "volume": 61226276.1, "close_time": 1761595199999, "quote_volume": 345086.1370008, "trades": 6204, "taker_buy_base": 31115943.4, "taker_buy_quote": 175331.6835821 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.005576, "high": 0.005578, "low": 0.005402, "close": 0.005437, "volume": 64618715.2, "close_time": 1761609599999, "quote_volume": 354817.6221289, "trades": 5361, "taker_buy_base": 26957056.3, "taker_buy_quote": 147999.4753182 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.005435, "high": 0.005475, "low": 0.005323, "close": 0.005365, "volume": 54236391.8, "close_time": 1761623999999, "quote_volume": 292886.1072941, "trades": 3893, "taker_buy_base": 22872229.5, "taker_buy_quote": 123679.4343802 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.005358, "high": 0.00547, "low": 0.00528, "close": 0.005372, "volume": 90724607.5, "close_time": 1761638399999, "quote_volume": 487178.0745395, "trades": 4329, "taker_buy_base": 42348373.4, "taker_buy_quote": 227112.0995541 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.005373, "high": 0.005454, "low": 0.005363, "close": 0.005407, "volume": 33749913.9, "close_time": 1761652799999, "quote_volume": 182678.9064626, "trades": 2310, "taker_buy_base": 19777340.3, "taker_buy_quote": 107007.4068349 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.005408, "high": 0.005537, "low": 0.005299, "close": 0.005316, "volume": 120225106.4, "close_time": 1761667199999, "quote_volume": 649707.0957819, "trades": 5852, "taker_buy_base": 49385183.2, "taker_buy_quote": 267361.1702643 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.005316, "high": 0.005404, "low": 0.005217, "close": 0.005258, "volume": 80906177.9, "close_time": 1761681599999, "quote_volume": 430515.3818078, "trades": 3416, "taker_buy_base": 35858262.3, "taker_buy_quote": 191055.273213 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.005255, "high": 0.005259, "low": 0.005063, "close": 0.005211, "volume": 132082197.9, "close_time": 1761695999999, "quote_volume": 682231.3689644, "trades": 5362, "taker_buy_base": 66983786.1, "taker_buy_quote": 346034.7408238 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.005206, "high": 0.005255, "low": 0.005198, "close": 0.005236, "volume": 48064298.1, "close_time": 1761710399999, "quote_volume": 250980.6516327, "trades": 3477, "taker_buy_base": 27895810.8, "taker_buy_quote": 145602.991194 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.005235, "high": 0.005342, "low": 0.00523, "close": 0.005317, "volume": 39973484.6, "close_time": 1761724799999, "quote_volume": 211716.5981195, "trades": 3136, "taker_buy_base": 17660585.7, "taker_buy_quote": 93543.1733955 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.005318, "high": 0.005358, "low": 0.005257, "close": 0.005307, "volume": 36371771.4, "close_time": 1761739199999, "quote_volume": 193245.7583227, "trades": 4812, "taker_buy_base": 12920028.9, "taker_buy_quote": 68675.558272 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.005306, "high": 0.005371, "low": 0.005169, "close": 0.005204, "volume": 87897094.1, "close_time": 1761753599999, "quote_volume": 465494.527172, "trades": 9053, "taker_buy_base": 41034927.3, "taker_buy_quote": 217289.7547059 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.005205, "high": 0.005484, "low": 0.005096, "close": 0.005451, "volume": 316836165.2, "close_time": 1761767999999, "quote_volume": 1673597.536398, "trades": 26686, "taker_buy_base": 167801125.2, "taker_buy_quote": 887337.7186122 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.005452, "high": 0.005628, "low": 0.005398, "close": 0.005493, "volume": 180739557.6, "close_time": 1761782399999, "quote_volume": 997309.9773159, "trades": 14854, "taker_buy_base": 87076739.8, "taker_buy_quote": 480298.7088702 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.005492, "high": 0.005624, "low": 0.005446, "close": 0.005562, "volume": 104344477.7, "close_time": 1761796799999, "quote_volume": 578419.2887367, "trades": 9467, "taker_buy_base": 53525183.4, "taker_buy_quote": 296884.1718337 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.005561, "high": 0.005591, "low": 0.005342, "close": 0.005532, "volume": 175305980.2, "close_time": 1761811199999, "quote_volume": 959672.612679, "trades": 17061, "taker_buy_base": 89881103.6, "taker_buy_quote": 492845.4101385 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.005532, "high": 0.005532, "low": 0.005405, "close": 0.005408, "volume": 85862913.1, "close_time": 1761825599999, "quote_volume": 470200.750138, "trades": 6775, "taker_buy_base": 38759662.5, "taker_buy_quote": 212290.4332643 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.005408, "high": 0.005414, "low": 0.005109, "close": 0.005126, "volume": 218458112.5, "close_time": 1761839999999, "quote_volume": 1146234.5162333, "trades": 23487, "taker_buy_base": 105811004.3, "taker_buy_quote": 555391.335915 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.005124, "high": 0.005168, "low": 0.004885, "close": 0.00491, "volume": 155614787.7, "close_time": 1761854399999, "quote_volume": 777929.9335874, "trades": 16562, "taker_buy_base": 64987463.0, "taker_buy_quote": 325141.3225066 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.004909, "high": 0.005048, "low": 0.004884, "close": 0.00504, "volume": 83520648.5, "close_time": 1761868799999, "quote_volume": 416334.9704716, "trades": 6918, "taker_buy_base": 43606404.4, "taker_buy_quote": 217365.9845554 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.005038, "high": 0.005135, "low": 0.005031, "close": 0.005086, "volume": 54786679.3, "close_time": 1761883199999, "quote_volume": 279450.8000694, "trades": 4453, "taker_buy_base": 26039137.3, "taker_buy_quote": 132759.5239692 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.005087, "high": 0.005174, "low": 0.00508, "close": 0.005116, "volume": 52294495.9, "close_time": 1761897599999, "quote_volume": 267557.8467353, "trades": 5398, "taker_buy_base": 27792949.2, "taker_buy_quote": 142159.6771249 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.005116, "high": 0.005237, "low": 0.005071, "close": 0.00523, "volume": 58880301.4, "close_time": 1761911999999, "quote_volume": 302022.1456743, "trades": 6585, "taker_buy_base": 33156086.4, "taker_buy_quote": 170118.4712087 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.005229, "high": 0.005508, "low": 0.005224, "close": 0.005477, "volume": 157351103.6, "close_time": 1761926399999, "quote_volume": 846498.8049048, "trades": 14729, "taker_buy_base": 83780034.0, "taker_buy_quote": 451318.0286373 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.005477, "high": 0.005728, "low": 0.005304, "close": 0.005683, "volume": 240828894.4, "close_time": 1761940799999, "quote_volume": 1326184.7333683, "trades": 20653, "taker_buy_base": 129811235.8, "taker_buy_quote": 716180.3190168 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.005682, "high": 0.005799, "low": 0.005553, "close": 0.005629, "volume": 260256389.0, "close_time": 1761955199999, "quote_volume": 1474062.612139, "trades": 16195, "taker_buy_base": 126784953.0, "taker_buy_quote": 718048.4145543 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.005629, "high": 0.005669, "low": 0.005563, "close": 0.00564, "volume": 86693615.7, "close_time": 1761969599999, "quote_volume": 487183.1961128, "trades": 6163, "taker_buy_base": 36934304.2, "taker_buy_quote": 207502.4655007 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.005641, "high": 0.005672, "low": 0.005549, "close": 0.005627, "volume": 106198997.3, "close_time": 1761983999999, "quote_volume": 594876.3608632, "trades": 7349, "taker_buy_base": 37875826.4, "taker_buy_quote": 212097.6960062 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.005628, "high": 0.005705, "low": 0.0056, "close": 0.005621, "volume": 82417756.2, "close_time": 1761998399999, "quote_volume": 466401.1866632, "trades": 6546, "taker_buy_base": 41238804.3, "taker_buy_quote": 233455.6228874 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.005622, "high": 0.00565, "low": 0.005524, "close": 0.005576, "volume": 91493772.6, "close_time": 1762012799999, "quote_volume": 510178.325298, "trades": 7732, "taker_buy_base": 38567309.3, "taker_buy_quote": 215084.0111853 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.005577, "high": 0.005629, "low": 0.005562, "close": 0.005608, "volume": 63102626.5, "close_time": 1762027199999, "quote_volume": 352982.173108, "trades": 5118, "taker_buy_base": 35322812.9, "taker_buy_quote": 197574.7655005 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.005608, "high": 0.005652, "low": 0.005523, "close": 0.005544, "volume": 55582648.7, "close_time": 1762041599999, "quote_volume": 309807.0747609, "trades": 3711, "taker_buy_base": 21146786.2, "taker_buy_quote": 118034.4147305 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.005543, "high": 0.005554, "low": 0.005489, "close": 0.00551, "volume": 38526474.2, "close_time": 1762055999999, "quote_volume": 212369.1672326, "trades": 3114, "taker_buy_base": 20089122.8, "taker_buy_quote": 110748.9237559 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.005509, "high": 0.005633, "low": 0.005508, "close": 0.005624, "volume": 67801835.3, "close_time": 1762070399999, "quote_volume": 378377.5598653, "trades": 4931, "taker_buy_base": 30121419.3, "taker_buy_quote": 168170.7840969 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.005624, "high": 0.005629, "low": 0.005456, "close": 0.005532, "volume": 69653627.2, "close_time": 1762084799999, "quote_volume": 384866.4827185, "trades": 5301, "taker_buy_base": 33895131.3, "taker_buy_quote": 187307.3508632 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.005534, "high": 0.005542, "low": 0.005369, "close": 0.005416, "volume": 70191949.3, "close_time": 1762099199999, "quote_volume": 382311.7767321, "trades": 6739, "taker_buy_base": 34802216.3, "taker_buy_quote": 189605.4295796 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.005415, "high": 0.005443, "low": 0.005343, "close": 0.005372, "volume": 52589954.6, "close_time": 1762113599999, "quote_volume": 283924.8419399, "trades": 5425, "taker_buy_base": 23173957.9, "taker_buy_quote": 125126.3430961 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.005372, "high": 0.005513, "low": 0.005361, "close": 0.005495, "volume": 41955955.0, "close_time": 1762127999999, "quote_volume": 227581.6280154, "trades": 3170, "taker_buy_base": 23634284.3, "taker_buy_quote": 128190.3958579 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.005496, "high": 0.005505, "low": 0.005007, "close": 0.005015, "volume": 191944692.3, "close_time": 1762142399999, "quote_volume": 993505.5229254, "trades": 16257, "taker_buy_base": 70115025.2, "taker_buy_quote": 362357.4459222 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.005015, "high": 0.005148, "low": 0.004935, "close": 0.005004, "volume": 245459006.1, "close_time": 1762156799999, "quote_volume": 1229497.7284123, "trades": 16578, "taker_buy_base": 124577343.6, "taker_buy_quote": 624192.2723435 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.005003, "high": 0.005111, "low": 0.004944, "close": 0.005014, "volume": 109174112.9, "close_time": 1762171199999, "quote_volume": 547832.4000818, "trades": 9134, "taker_buy_base": 53961736.0, "taker_buy_quote": 270761.9052214 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.005015, "high": 0.005064, "low": 0.004572, "close": 0.004716, "volume": 270074529.6, "close_time": 1762185599999, "quote_volume": 1307580.5584273, "trades": 20725, "taker_buy_base": 127251056.5, "taker_buy_quote": 616044.3342745 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.004718, "high": 0.00489, "low": 0.004667, "close": 0.004729, "volume": 141073967.1, "close_time": 1762199999999, "quote_volume": 674553.2156855, "trades": 13161, "taker_buy_base": 67733915.1, "taker_buy_quote": 324216.8811535 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.00473, "high": 0.00478, "low": 0.004639, "close": 0.004764, "volume": 91046890.2, "close_time": 1762214399999, "quote_volume": 429430.4355576, "trades": 8106, "taker_buy_base": 45504696.1, "taker_buy_quote": 214544.5481014 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.004764, "high": 0.00487, "low": 0.004708, "close": 0.004852, "volume": 112185875.9, "close_time": 1762228799999, "quote_volume": 538192.5288812, "trades": 8697, "taker_buy_base": 54609736.6, "taker_buy_quote": 262106.7535522 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.004852, "high": 0.00487, "low": 0.004494, "close": 0.004533, "volume": 247840942.4, "close_time": 1762243199999, "quote_volume": 1151248.4682301, "trades": 18186, "taker_buy_base": 117064426.3, "taker_buy_quote": 543885.494771 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.004532, "high": 0.004637, "low": 0.004481, "close": 0.004582, "volume": 132071384.1, "close_time": 1762257599999, "quote_volume": 604034.5189938, "trades": 10658, "taker_buy_base": 63178489.2, "taker_buy_quote": 289020.1734071 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.004581, "high": 0.0047, "low": 0.004442, "close": 0.004525, "volume": 157190654.9, "close_time": 1762271999999, "quote_volume": 717211.5229989, "trades": 13490, "taker_buy_base": 77608442.1, "taker_buy_quote": 354381.6866702 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.004525, "high": 0.004582, "low": 0.004248, "close": 0.004374, "volume": 260741581.3, "close_time": 1762286399999, "quote_volume": 1143030.9961298, "trades": 23423, "taker_buy_base": 117107625.5, "taker_buy_quote": 513825.4541348 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.004375, "high": 0.004478, "low": 0.004151, "close": 0.004437, "volume": 356386165.8, "close_time": 1762300799999, "quote_volume": 1535086.5145035, "trades": 26751, "taker_buy_base": 184456965.4, "taker_buy_quote": 794660.5331202 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.004437, "high": 0.004439, "low": 0.004157, "close": 0.00442, "volume": 135275360.6, "close_time": 1762315199999, "quote_volume": 582853.4331906, "trades": 17221, "taker_buy_base": 63603884.8, "taker_buy_quote": 274039.5971631 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.00442, "high": 0.004451, "low": 0.004343, "close": 0.004375, "volume": 97503796.6, "close_time": 1762329599999, "quote_volume": 428540.7968619, "trades": 6083, "taker_buy_base": 42368869.8, "taker_buy_quote": 186183.548979 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.004374, "high": 0.004386, "low": 0.004282, "close": 0.004376, "volume": 88016013.8, "close_time": 1762343999999, "quote_volume": 381371.1050662, "trades": 7603, "taker_buy_base": 46893746.4, "taker_buy_quote": 203291.8434544 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.004375, "high": 0.004453, "low": 0.00434, "close": 0.004434, "volume": 103037316.8, "close_time": 1762358399999, "quote_volume": 453677.4737707, "trades": 9425, "taker_buy_base": 51241106.8, "taker_buy_quote": 225531.6023813 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.004434, "high": 0.004493, "low": 0.004384, "close": 0.004434, "volume": 93099949.9, "close_time": 1762372799999, "quote_volume": 414551.6128855, "trades": 8383, "taker_buy_base": 44652408.1, "taker_buy_quote": 198855.3103885 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.004434, "high": 0.004476, "low": 0.004398, "close": 0.004446, "volume": 72615450.1, "close_time": 1762387199999, "quote_volume": 322064.6048931, "trades": 5053, "taker_buy_base": 35012867.0, "taker_buy_quote": 155392.2158595 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.004444, "high": 0.004444, "low": 0.004343, "close": 0.004405, "volume": 44461673.0, "close_time": 1762401599999, "quote_volume": 195205.4980826, "trades": 4277, "taker_buy_base": 19531588.0, "taker_buy_quote": 85738.2902613 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.004406, "high": 0.004428, "low": 0.004302, "close": 0.004321, "volume": 56096464.5, "close_time": 1762415999999, "quote_volume": 244011.8096445, "trades": 4327, "taker_buy_base": 30416073.6, "taker_buy_quote": 132306.2410783 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.004315, "high": 0.004359, "low": 0.004293, "close": 0.004334, "volume": 46431928.1, "close_time": 1762430399999, "quote_volume": 200862.2778134, "trades": 3635, "taker_buy_base": 23593944.2, "taker_buy_quote": 102058.1888428 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.004333, "high": 0.004358, "low": 0.004177, "close": 0.004212, "volume": 88981792.1, "close_time": 1762444799999, "quote_volume": 379384.033324, "trades": 8747, "taker_buy_base": 46520928.8, "taker_buy_quote": 198452.8532008 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.004212, "high": 0.004281, "low": 0.004132, "close": 0.004257, "volume": 122865492.9, "close_time": 1762459199999, "quote_volume": 518089.0700139, "trades": 10820, "taker_buy_base": 63648748.2, "taker_buy_quote": 268492.7807488 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.004257, "high": 0.004303, "low": 0.004181, "close": 0.004239, "volume": 145221367.3, "close_time": 1762473599999, "quote_volume": 617859.2176327, "trades": 7775, "taker_buy_base": 61369075.8, "taker_buy_quote": 261003.8201852 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.004239, "high": 0.004341, "low": 0.004192, "close": 0.004309, "volume": 83258919.7, "close_time": 1762487999999, "quote_volume": 355037.1332578, "trades": 7627, "taker_buy_base": 46616224.5, "taker_buy_quote": 198700.8146863 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.00431, "high": 0.004419, "low": 0.00428, "close": 0.004419, "volume": 89519328.8, "close_time": 1762502399999, "quote_volume": 391010.2279152, "trades": 5010, "taker_buy_base": 51292267.0, "taker_buy_quote": 224111.773259 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.004417, "high": 0.004423, "low": 0.004218, "close": 0.00427, "volume": 89065084.9, "close_time": 1762516799999, "quote_volume": 382987.8139454, "trades": 7035, "taker_buy_base": 40035063.9, "taker_buy_quote": 172473.510208 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.004269, "high": 0.004457, "low": 0.004136, "close": 0.004437, "volume": 190985745.6, "close_time": 1762531199999, "quote_volume": 820927.2449221, "trades": 15315, "taker_buy_base": 106492936.9, "taker_buy_quote": 458075.9646866 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.004437, "high": 0.004849, "low": 0.004436, "close": 0.004799, "volume": 325625827.2, "close_time": 1762545599999, "quote_volume": 1529026.7931945, "trades": 23287, "taker_buy_base": 163821985.9, "taker_buy_quote": 769392.8094353 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.004797, "high": 0.004889, "low": 0.004754, "close": 0.00478, "volume": 131687473.0, "close_time": 1762559999999, "quote_volume": 634914.0768412, "trades": 8857, "taker_buy_base": 66164542.2, "taker_buy_quote": 318975.4422581 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.00478, "high": 0.004842, "low": 0.004668, "close": 0.004732, "volume": 109550808.7, "close_time": 1762574399999, "quote_volume": 522475.2550767, "trades": 11244, "taker_buy_base": 49260313.4, "taker_buy_quote": 235204.7607873 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.004733, "high": 0.004815, "low": 0.0046, "close": 0.004677, "volume": 100156000.3, "close_time": 1762588799999, "quote_volume": 469336.6864233, "trades": 9351, "taker_buy_base": 44390116.9, "taker_buy_quote": 207818.5660071 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.004676, "high": 0.004769, "low": 0.004623, "close": 0.004725, "volume": 93228086.7, "close_time": 1762603199999, "quote_volume": 438433.7847673, "trades": 8052, "taker_buy_base": 43003097.1, "taker_buy_quote": 202221.6042848 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.004724, "high": 0.004747, "low": 0.00451, "close": 0.004539, "volume": 123144585.8, "close_time": 1762617599999, "quote_volume": 566918.7796557, "trades": 11357, "taker_buy_base": 52988030.6, "taker_buy_quote": 244168.2806587 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.004538, "high": 0.004626, "low": 0.004496, "close": 0.004603, "volume": 76482373.3, "close_time": 1762631999999, "quote_volume": 348958.4135737, "trades": 7214, "taker_buy_base": 36968988.2, "taker_buy_quote": 168723.3371912 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.004604, "high": 0.004658, "low": 0.004563, "close": 0.004649, "volume": 29938550.1, "close_time": 1762646399999, "quote_volume": 138544.9374606, "trades": 2490, "taker_buy_base": 14383866.9, "taker_buy_quote": 66563.3406915 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.00465, "high": 0.00465, "low": 0.004469, "close": 0.004494, "volume": 65408988.0, "close_time": 1762660799999, "quote_volume": 298546.8486561, "trades": 5516, "taker_buy_base": 30648048.8, "taker_buy_quote": 139937.7532632 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.004495, "high": 0.004588, "low": 0.004494, "close": 0.004581, "volume": 53625502.8, "close_time": 1762675199999, "quote_volume": 243024.1262802, "trades": 4190, "taker_buy_base": 26825903.7, "taker_buy_quote": 121580.0144028 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.004581, "high": 0.004595, "low": 0.004473, "close": 0.00457, "volume": 83456120.9, "close_time": 1762689599999, "quote_volume": 379699.7674326, "trades": 4681, "taker_buy_base": 41832299.7, "taker_buy_quote": 190530.9504882 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.00457, "high": 0.004788, "low": 0.004561, "close": 0.004726, "volume": 159781065.4, "close_time": 1762703999999, "quote_volume": 751137.7472823, "trades": 11619, "taker_buy_base": 79893580.1, "taker_buy_quote": 375785.3652015 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.004725, "high": 0.004785, "low": 0.004656, "close": 0.004784, "volume": 68838069.8, "close_time": 1762718399999, "quote_volume": 324432.7380295, "trades": 5816, "taker_buy_base": 31367272.4, "taker_buy_quote": 147901.44621 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.004785, "high": 0.0048, "low": 0.004671, "close": 0.004707, "volume": 67787143.5, "close_time": 1762732799999, "quote_volume": 320950.3000047, "trades": 4478, "taker_buy_base": 27885894.9, "taker_buy_quote": 132180.4030352 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.004706, "high": 0.004817, "low": 0.004671, "close": 0.004756, "volume": 65773209.1, "close_time": 1762747199999, "quote_volume": 312916.3962557, "trades": 6716, "taker_buy_base": 32888241.8, "taker_buy_quote": 156512.2073302 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.004755, "high": 0.004782, "low": 0.004682, "close": 0.004715, "volume": 51088365.2, "close_time": 1762761599999, "quote_volume": 241448.1633203, "trades": 4676, "taker_buy_base": 27180920.5, "taker_buy_quote": 128446.8672599 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.004715, "high": 0.00481, "low": 0.004663, "close": 0.004753, "volume": 75857725.0, "close_time": 1762775999999, "quote_volume": 359876.9983513, "trades": 6020, "taker_buy_base": 40833691.3, "taker_buy_quote": 193847.2096245 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.004756, "high": 0.004791, "low": 0.004578, "close": 0.004622, "volume": 109352964.0, "close_time": 1762790399999, "quote_volume": 511096.0554111, "trades": 9336, "taker_buy_base": 49920039.4, "taker_buy_quote": 233332.9398778 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.004621, "high": 0.004671, "low": 0.00454, "close": 0.004627, "volume": 79243103.1, "close_time": 1762804799999, "quote_volume": 364662.0539959, "trades": 7358, "taker_buy_base": 36579099.0, "taker_buy_quote": 168347.9915337 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.004625, "high": 0.004828, "low": 0.004586, "close": 0.004727, "volume": 124426337.0, "close_time": 1762819199999, "quote_volume": 585429.7964187, "trades": 8888, "taker_buy_base": 66092377.6, "taker_buy_quote": 310933.102445 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.004728, "high": 0.004807, "low": 0.004637, "close": 0.004744, "volume": 121037192.4, "close_time": 1762833599999, "quote_volume": 569900.5466399, "trades": 11283, "taker_buy_base": 59117380.3, "taker_buy_quote": 278243.6224749 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.004743, "high": 0.004787, "low": 0.004486, "close": 0.004486, "volume": 125155603.6, "close_time": 1762847999999, "quote_volume": 578088.725943, "trades": 9651, "taker_buy_base": 56080128.4, "taker_buy_quote": 259639.8603316 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.004488, "high": 0.004602, "low": 0.004484, "close": 0.004557, "volume": 74527625.3, "close_time": 1762862399999, "quote_volume": 338969.2952844, "trades": 6219, "taker_buy_base": 37989573.7, "taker_buy_quote": 172709.5707477 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.004558, "high": 0.00459, "low": 0.004445, "close": 0.004486, "volume": 93825788.8, "close_time": 1762876799999, "quote_volume": 422842.7628109, "trades": 8545, "taker_buy_base": 43771382.6, "taker_buy_quote": 197219.3315818 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.004486, "high": 0.004591, "low": 0.004397, "close": 0.004408, "volume": 106673399.0, "close_time": 1762891199999, "quote_volume": 480403.6032506, "trades": 9048, "taker_buy_base": 52765449.8, "taker_buy_quote": 237368.2767401 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.004407, "high": 0.00442, "low": 0.004281, "close": 0.004294, "volume": 78483140.1, "close_time": 1762905599999, "quote_volume": 341674.7298946, "trades": 5657, "taker_buy_base": 33532825.4, "taker_buy_quote": 146018.8020513 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.004295, "high": 0.004405, "low": 0.004265, "close": 0.004391, "volume": 77865276.4, "close_time": 1762919999999, "quote_volume": 338158.9320842, "trades": 6799, "taker_buy_base": 35847800.3, "taker_buy_quote": 155729.6123643 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.004392, "high": 0.00445, "low": 0.004361, "close": 0.00437, "volume": 29477707.5, "close_time": 1762934399999, "quote_volume": 129843.8831404, "trades": 3021, "taker_buy_base": 15080079.9, "taker_buy_quote": 66439.1493696 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.004371, "high": 0.004487, "low": 0.00437, "close": 0.004465, "volume": 100251339.3, "close_time": 1762948799999, "quote_volume": 445810.741339, "trades": 4719, "taker_buy_base": 40419699.7, "taker_buy_quote": 179785.5956852 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.004466, "high": 0.004578, "low": 0.004313, "close": 0.004331, "volume": 151536634.4, "close_time": 1762963199999, "quote_volume": 676335.3624757, "trades": 10635, "taker_buy_base": 75324056.2, "taker_buy_quote": 336349.2945695 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.00433, "high": 0.004341, "low": 0.004123, "close": 0.004183, "volume": 177109057.1, "close_time": 1762977599999, "quote_volume": 746655.268108, "trades": 13067, "taker_buy_base": 95552012.8, "taker_buy_quote": 402690.9326065 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.004182, "high": 0.004266, "low": 0.004169, "close": 0.004217, "volume": 53972235.7, "close_time": 1762991999999, "quote_volume": 228518.8152991, "trades": 3326, "taker_buy_base": 26854902.6, "taker_buy_quote": 113720.6841932 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.004217, "high": 0.00438, "low": 0.004209, "close": 0.004327, "volume": 135460142.3, "close_time": 1763006399999, "quote_volume": 581476.4712275, "trades": 7982, "taker_buy_base": 60951260.7, "taker_buy_quote": 261895.3213008 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.004328, "high": 0.004442, "low": 0.004289, "close": 0.004366, "volume": 122418243.0, "close_time": 1763020799999, "quote_volume": 534866.0756065, "trades": 7556, "taker_buy_base": 57232982.2, "taker_buy_quote": 250011.4653634 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.004367, "high": 0.004429, "low": 0.004336, "close": 0.004383, "volume": 78055220.3, "close_time": 1763035199999, "quote_volume": 342503.4554245, "trades": 4946, "taker_buy_base": 39491392.5, "taker_buy_quote": 173437.8298469 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.004383, "high": 0.004428, "low": 0.004264, "close": 0.004296, "volume": 181627407.7, "close_time": 1763049599999, "quote_volume": 789811.427833, "trades": 14833, "taker_buy_base": 98462925.7, "taker_buy_quote": 427545.9634723 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.004294, "high": 0.004299, "low": 0.003928, "close": 0.00395, "volume": 227517482.8, "close_time": 1763063999999, "quote_volume": 924868.5105762, "trades": 19489, "taker_buy_base": 108393932.8, "taker_buy_quote": 440070.6017884 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.003949, "high": 0.004078, "low": 0.003908, "close": 0.004024, "volume": 98382774.3, "close_time": 1763078399999, "quote_volume": 391305.0743753, "trades": 7392, "taker_buy_base": 42708574.0, "taker_buy_quote": 169974.1365991 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.004025, "high": 0.00405, "low": 0.003926, "close": 0.003946, "volume": 96532542.1, "close_time": 1763092799999, "quote_volume": 384257.0673291, "trades": 7489, "taker_buy_base": 50815543.5, "taker_buy_quote": 202270.6509302 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.003945, "high": 0.00409, "low": 0.00378, "close": 0.004038, "volume": 326037047.9, "close_time": 1763107199999, "quote_volume": 1280253.2568596, "trades": 15276, "taker_buy_base": 166159377.3, "taker_buy_quote": 650303.3635649 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.004039, "high": 0.004059, "low": 0.003891, "close": 0.003915, "volume": 185717072.5, "close_time": 1763121599999, "quote_volume": 738638.7852936, "trades": 7862, "taker_buy_base": 82930625.8, "taker_buy_quote": 330267.5318019 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.003913, "high": 0.003986, "low": 0.003798, "close": 0.003938, "volume": 263903914.6, "close_time": 1763135999999, "quote_volume": 1024657.4869968, "trades": 15909, "taker_buy_base": 128466550.2, "taker_buy_quote": 498378.1072354 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.003939, "high": 0.003985, "low": 0.003877, "close": 0.003959, "volume": 70363172.2, "close_time": 1763150399999, "quote_volume": 276710.3065094, "trades": 5733, "taker_buy_base": 30605144.1, "taker_buy_quote": 120421.2142115 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.00396, "high": 0.003965, "low": 0.003727, "close": 0.003795, "volume": 114529098.0, "close_time": 1763164799999, "quote_volume": 439195.9043677, "trades": 7770, "taker_buy_base": 52269719.5, "taker_buy_quote": 200460.8594868 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.003794, "high": 0.003968, "low": 0.003791, "close": 0.003954, "volume": 249360889.0, "close_time": 1763179199999, "quote_volume": 971018.3008787, "trades": 8759, "taker_buy_base": 124319940.5, "taker_buy_quote": 483947.6133793 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.003955, "high": 0.003973, "low": 0.003897, "close": 0.003907, "volume": 44697062.5, "close_time": 1763193599999, "quote_volume": 176449.7210914, "trades": 2743, "taker_buy_base": 24352252.0, "taker_buy_quote": 96183.5122742 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.003907, "high": 0.003907, "low": 0.003813, "close": 0.003838, "volume": 65258113.2, "close_time": 1763207999999, "quote_volume": 251089.3000527, "trades": 4202, "taker_buy_base": 29388116.7, "taker_buy_quote": 113036.6875858 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.003837, "high": 0.00389, "low": 0.003826, "close": 0.003871, "volume": 60246721.9, "close_time": 1763222399999, "quote_volume": 233246.2364815, "trades": 3469, "taker_buy_base": 28678649.6, "taker_buy_quote": 111065.7099348 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.00387, "high": 0.003928, "low": 0.003842, "close": 0.003903, "volume": 51279400.6, "close_time": 1763236799999, "quote_volume": 199158.2417876, "trades": 3434, "taker_buy_base": 23591514.2, "taker_buy_quote": 91649.8672913 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.003904, "high": 0.003912, "low": 0.003843, "close": 0.003884, "volume": 34437799.5, "close_time": 1763251199999, "quote_volume": 133675.426914, "trades": 2196, "taker_buy_base": 16029758.2, "taker_buy_quote": 62233.9346387 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.003885, "high": 0.003901, "low": 0.003774, "close": 0.003874, "volume": 77884139.1, "close_time": 1763265599999, "quote_volume": 299684.3550179, "trades": 5042, "taker_buy_base": 35184685.8, "taker_buy_quote": 135303.7814671 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.003874, "high": 0.003899, "low": 0.003838, "close": 0.003895, "volume": 39462430.8, "close_time": 1763279999999, "quote_volume": 153089.922967, "trades": 2615, "taker_buy_base": 17137670.8, "taker_buy_quote": 66502.1256776 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.003894, "high": 0.0039, "low": 0.003752, "close": 0.003765, "volume": 76595120.9, "close_time": 1763294399999, "quote_volume": 293495.3322423, "trades": 4374, "taker_buy_base": 35033765.9, "taker_buy_quote": 134396.744572 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.003766, "high": 0.003791, "low": 0.003666, "close": 0.003672, "volume": 129403712.3, "close_time": 1763308799999, "quote_volume": 484415.1368544, "trades": 6119, "taker_buy_base": 59537522.2, "taker_buy_quote": 222951.8935528 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.003671, "high": 0.00371, "low": 0.003575, "close": 0.003622, "volume": 131483493.9, "close_time": 1763323199999, "quote_volume": 478412.1894757, "trades": 10212, "taker_buy_base": 65651191.8, "taker_buy_quote": 238888.5596041 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.003623, "high": 0.003674, "low": 0.003558, "close": 0.003638, "volume": 84938513.4, "close_time": 1763337599999, "quote_volume": 306640.1385437, "trades": 6498, "taker_buy_base": 43747601.6, "taker_buy_quote": 158054.1099485 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.003639, "high": 0.003749, "low": 0.0036, "close": 0.003722, "volume": 194311287.3, "close_time": 1763351999999, "quote_volume": 718646.7026658, "trades": 9096, "taker_buy_base": 97960784.5, "taker_buy_quote": 361908.5401585 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.003723, "high": 0.003813, "low": 0.003719, "close": 0.003801, "volume": 69803279.9, "close_time": 1763366399999, "quote_volume": 262540.0938695, "trades": 4746, "taker_buy_base": 36832938.2, "taker_buy_quote": 138475.351776 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.003801, "high": 0.003842, "low": 0.003792, "close": 0.003833, "volume": 50256524.7, "close_time": 1763380799999, "quote_volume": 191847.6891073, "trades": 3256, "taker_buy_base": 24095008.8, "taker_buy_quote": 92032.9997458 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.003832, "high": 0.003869, "low": 0.003678, "close": 0.003713, "volume": 202388610.2, "close_time": 1763395199999, "quote_volume": 764679.9725361, "trades": 17285, "taker_buy_base": 94097637.8, "taker_buy_quote": 355282.3425397 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.003712, "high": 0.003935, "low": 0.003538, "close": 0.003574, "volume": 553152727.5, "close_time": 1763409599999, "quote_volume": 2046135.7581207, "trades": 27722, "taker_buy_base": 281166041.6, "taker_buy_quote": 1040618.3686826 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.003573, "high": 0.003645, "low": 0.003552, "close": 0.00364, "volume": 106453378.3, "close_time": 1763423999999, "quote_volume": 383354.7479713, "trades": 6242, "taker_buy_base": 54500230.0, "taker_buy_quote": 196352.0961759 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.003641, "high": 0.003718, "low": 0.003573, "close": 0.003678, "volume": 169946321.0, "close_time": 1763438399999, "quote_volume": 620750.2662365, "trades": 9268, "taker_buy_base": 78957921.0, "taker_buy_quote": 288095.0233329 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.003678, "high": 0.003717, "low": 0.003584, "close": 0.003661, "volume": 131206912.3, "close_time": 1763452799999, "quote_volume": 478626.0701448, "trades": 7532, "taker_buy_base": 68364502.9, "taker_buy_quote": 249632.1112173 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.003661, "high": 0.003715, "low": 0.003657, "close": 0.003683, "volume": 71257144.2, "close_time": 1763467199999, "quote_volume": 262406.6454497, "trades": 4114, "taker_buy_base": 32643963.4, "taker_buy_quote": 120192.8564113 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.003684, "high": 0.003782, "low": 0.003638, "close": 0.003773, "volume": 128308688.2, "close_time": 1763481599999, "quote_volume": 475665.4563327, "trades": 8686, "taker_buy_base": 67382703.2, "taker_buy_quote": 249718.7926961 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.003774, "high": 0.003879, "low": 0.003761, "close": 0.00384, "volume": 88434837.3, "close_time": 1763495999999, "quote_volume": 338846.2652168, "trades": 5266, "taker_buy_base": 45230780.7, "taker_buy_quote": 173284.955588 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.00384, "high": 0.003845, "low": 0.00373, "close": 0.0038, "volume": 51984589.9, "close_time": 1763510399999, "quote_volume": 196656.4056404, "trades": 2797, "taker_buy_base": 25164534.7, "taker_buy_quote": 95144.8678246 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.003801, "high": 0.003834, "low": 0.00371, "close": 0.003716, "volume": 194391503.0, "close_time": 1763524799999, "quote_volume": 735262.7317218, "trades": 6230, "taker_buy_base": 83689716.9, "taker_buy_quote": 316087.1271111 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.003716, "high": 0.003736, "low": 0.003588, "close": 0.003712, "volume": 107897391.1, "close_time": 1763539199999, "quote_volume": 396056.5509013, "trades": 7111, "taker_buy_base": 56365732.4, "taker_buy_quote": 206734.3477771 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.003711, "high": 0.003732, "low": 0.003667, "close": 0.003727, "volume": 46432448.1, "close_time": 1763553599999, "quote_volume": 171886.6440872, "trades": 1815, "taker_buy_base": 20831572.6, "taker_buy_quote": 77105.6886998 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.003725, "high": 0.003777, "low": 0.003613, "close": 0.003617, "volume": 86542699.8, "close_time": 1763567999999, "quote_volume": 320105.3182061, "trades": 7206, "taker_buy_base": 39561690.6, "taker_buy_quote": 146228.1520538 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.003616, "high": 0.00364, "low": 0.003451, "close": 0.003465, "volume": 155372359.8, "close_time": 1763582399999, "quote_volume": 546940.9473082, "trades": 10578, "taker_buy_base": 72234697.6, "taker_buy_quote": 254364.0830121 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.003466, "high": 0.003681, "low": 0.003459, "close": 0.003672, "volume": 146923783.4, "close_time": 1763596799999, "quote_volume": 525938.3185463, "trades": 6950, "taker_buy_base": 73256650.8, "taker_buy_quote": 262581.9750001 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.003673, "high": 0.003678, "low": 0.003631, "close": 0.003634, "volume": 43400697.4, "close_time": 1763611199999, "quote_volume": 158531.5083039, "trades": 3045, "taker_buy_base": 21655242.7, "taker_buy_quote": 79124.9510174 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.003634, "high": 0.003694, "low": 0.00362, "close": 0.003689, "volume": 45018143.4, "close_time": 1763625599999, "quote_volume": 164824.0958337, "trades": 3109, "taker_buy_base": 24083655.0, "taker_buy_quote": 88205.2504113 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.003688, "high": 0.003693, "low": 0.003643, "close": 0.003684, "volume": 46147905.7, "close_time": 1763639999999, "quote_volume": 169371.8038889, "trades": 3188, "taker_buy_base": 19816621.6, "taker_buy_quote": 72714.9089398 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.003685, "high": 0.003771, "low": 0.003634, "close": 0.003638, "volume": 183765335.1, "close_time": 1763654399999, "quote_volume": 679406.0570182, "trades": 10293, "taker_buy_base": 88022663.8, "taker_buy_quote": 325335.0381405 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.003637, "high": 0.003642, "low": 0.003347, "close": 0.003443, "volume": 254979055.8, "close_time": 1763668799999, "quote_volume": 880728.3323825, "trades": 17316, "taker_buy_base": 121291757.2, "taker_buy_quote": 418698.0094487 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.003441, "high": 0.003551, "low": 0.003398, "close": 0.003454, "volume": 113293964.9, "close_time": 1763683199999, "quote_volume": 395694.3174047, "trades": 5413, "taker_buy_base": 58399882.5, "taker_buy_quote": 204123.7382319 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.003454, "high": 0.003542, "low": 0.003408, "close": 0.003453, "volume": 92575582.1, "close_time": 1763697599999, "quote_volume": 323270.3931927, "trades": 6533, "taker_buy_base": 44682370.3, "taker_buy_quote": 156102.9700575 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.003452, "high": 0.003477, "low": 0.003075, "close": 0.00327, "volume": 241593989.8, "close_time": 1763711999999, "quote_volume": 792546.3366389, "trades": 13083, "taker_buy_base": 117820639.5, "taker_buy_quote": 385352.2790259 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.003271, "high": 0.003319, "low": 0.003141, "close": 0.00315, "volume": 147211572.2, "close_time": 1763726399999, "quote_volume": 474042.8062199, "trades": 8777, "taker_buy_base": 72739585.3, "taker_buy_quote": 234002.7809907 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.003151, "high": 0.003349, "low": 0.003091, "close": 0.003258, "volume": 264435310.8, "close_time": 1763740799999, "quote_volume": 855982.1437059, "trades": 13421, "taker_buy_base": 130879798.4, "taker_buy_quote": 423478.2237509 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.003259, "high": 0.003369, "low": 0.003205, "close": 0.003293, "volume": 117211042.8, "close_time": 1763755199999, "quote_volume": 386711.6340457, "trades": 8967, "taker_buy_base": 55143666.5, "taker_buy_quote": 181910.4374589 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.003292, "high": 0.003325, "low": 0.003203, "close": 0.003315, "volume": 115709690.9, "close_time": 1763769599999, "quote_volume": 378396.0790474, "trades": 6986, "taker_buy_base": 63085435.2, "taker_buy_quote": 206200.7319008 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.003314, "high": 0.003327, "low": 0.003259, "close": 0.003273, "volume": 42026882.2, "close_time": 1763783999999, "quote_volume": 138469.856567, "trades": 3178, "taker_buy_base": 17967179.5, "taker_buy_quote": 59180.8649242 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.003273, "high": 0.003279, "low": 0.003193, "close": 0.003243, "volume": 67997057.0, "close_time": 1763798399999, "quote_volume": 219968.1904611, "trades": 5133, "taker_buy_base": 32501274.2, "taker_buy_quote": 105169.8700173 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.003243, "high": 0.003249, "low": 0.003167, "close": 0.003231, "volume": 73509803.6, "close_time": 1763812799999, "quote_volume": 235793.176388, "trades": 4048, "taker_buy_base": 39174849.4, "taker_buy_quote": 125614.2049748 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.003231, "high": 0.003269, "low": 0.003171, "close": 0.003231, "volume": 61501877.7, "close_time": 1763827199999, "quote_volume": 197645.65254, "trades": 4224, "taker_buy_base": 30296627.0, "taker_buy_quote": 97433.2039809 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.003231, "high": 0.003267, "low": 0.003202, "close": 0.003215, "volume": 41455086.7, "close_time": 1763841599999, "quote_volume": 133983.3083367, "trades": 2552, "taker_buy_base": 18364063.5, "taker_buy_quote": 59355.9957151 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.003215, "high": 0.003284, "low": 0.003184, "close": 0.003249, "volume": 39796011.2, "close_time": 1763855999999, "quote_volume": 128623.7530678, "trades": 1950, "taker_buy_base": 20791413.5, "taker_buy_quote": 67303.2707511 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.003248, "high": 0.003296, "low": 0.003235, "close": 0.003269, "volume": 50061086.6, "close_time": 1763870399999, "quote_volume": 163559.0716725, "trades": 2622, "taker_buy_base": 22229731.6, "taker_buy_quote": 72661.7452021 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.00327, "high": 0.003314, "low": 0.003223, "close": 0.003244, "volume": 73507390.4, "close_time": 1763884799999, "quote_volume": 240633.3179224, "trades": 2694, "taker_buy_base": 32093824.9, "taker_buy_quote": 105039.7866867 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.003243, "high": 0.003266, "low": 0.003215, "close": 0.003245, "volume": 52756151.3, "close_time": 1763899199999, "quote_volume": 171048.1033357, "trades": 2119, "taker_buy_base": 29108751.4, "taker_buy_quote": 94425.8173535 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.003245, "high": 0.003283, "low": 0.003219, "close": 0.003257, "volume": 55816513.9, "close_time": 1763913599999, "quote_volume": 181574.0223103, "trades": 2444, "taker_buy_base": 26162089.6, "taker_buy_quote": 85160.9632579 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.003259, "high": 0.003287, "low": 0.003214, "close": 0.003265, "volume": 35297204.7, "close_time": 1763927999999, "quote_volume": 114770.8959432, "trades": 2085, "taker_buy_base": 17040458.5, "taker_buy_quote": 55339.1202926 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.003267, "high": 0.003275, "low": 0.003202, "close": 0.003205, "volume": 48306550.8, "close_time": 1763942399999, "quote_volume": 156470.6082345, "trades": 2058, "taker_buy_base": 22203164.6, "taker_buy_quote": 71963.652332 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.003203, "high": 0.003322, "low": 0.003162, "close": 0.003312, "volume": 100321852.1, "close_time": 1763956799999, "quote_volume": 325767.207334, "trades": 4397, "taker_buy_base": 51046317.1, "taker_buy_quote": 165730.7188965 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.003313, "high": 0.003357, "low": 0.003255, "close": 0.003281, "volume": 84201608.7, "close_time": 1763971199999, "quote_volume": 278347.624277, "trades": 3689, "taker_buy_base": 41688679.2, "taker_buy_quote": 137768.7178115 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.00328, "high": 0.003292, "low": 0.003205, "close": 0.003261, "volume": 55791146.9, "close_time": 1763985599999, "quote_volume": 180927.5471873, "trades": 3087, "taker_buy_base": 28949166.0, "taker_buy_quote": 93847.5822962 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.003259, "high": 0.003339, "low": 0.00322, "close": 0.003314, "volume": 110591840.5, "close_time": 1763999999999, "quote_volume": 362194.6673525, "trades": 5569, "taker_buy_base": 56501988.0, "taker_buy_quote": 184959.062839 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.003315, "high": 0.00356, "low": 0.003314, "close": 0.003559, "volume": 207295749.2, "close_time": 1764014399999, "quote_volume": 718562.3098065, "trades": 9041, "taker_buy_base": 109313637.9, "taker_buy_quote": 379067.5412877 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.00356, "high": 0.003604, "low": 0.003472, "close": 0.003491, "volume": 124235991.0, "close_time": 1764028799999, "quote_volume": 439479.2306281, "trades": 6047, "taker_buy_base": 58275597.8, "taker_buy_quote": 206130.3500761 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.00349, "high": 0.003512, "low": 0.003442, "close": 0.003468, "volume": 47710094.9, "close_time": 1764043199999, "quote_volume": 166078.6105629, "trades": 2943, "taker_buy_base": 23105552.2, "taker_buy_quote": 80457.8041937 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.003467, "high": 0.003488, "low": 0.003437, "close": 0.003441, "volume": 30005813.5, "close_time": 1764057599999, "quote_volume": 104003.1876137, "trades": 1774, "taker_buy_base": 15092986.8, "taker_buy_quote": 52315.7801548 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.003442, "high": 0.003455, "low": 0.003399, "close": 0.003429, "volume": 52432653.6, "close_time": 1764071999999, "quote_volume": 179991.0827975, "trades": 2794, "taker_buy_base": 25788510.4, "taker_buy_quote": 88485.9777665 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.003429, "high": 0.003461, "low": 0.003339, "close": 0.003408, "volume": 110828943.4, "close_time": 1764086399999, "quote_volume": 376639.7776865, "trades": 5478, "taker_buy_base": 52342278.9, "taker_buy_quote": 178054.4709356 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.003407, "high": 0.003476, "low": 0.003374, "close": 0.003422, "volume": 60462086.9, "close_time": 1764100799999, "quote_volume": 207405.0081372, "trades": 3051, "taker_buy_base": 29309194.5, "taker_buy_quote": 100459.4858291 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.003423, "high": 0.003503, "low": 0.003404, "close": 0.00347, "volume": 42810215.4, "close_time": 1764115199999, "quote_volume": 148219.4237655, "trades": 2091, "taker_buy_base": 21230332.4, "taker_buy_quote": 73611.8262123 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.003471, "high": 0.003501, "low": 0.003424, "close": 0.003428, "volume": 40472615.0, "close_time": 1764129599999, "quote_volume": 140104.5311387, "trades": 2273, "taker_buy_base": 18620859.1, "taker_buy_quote": 64480.8821348 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.003429, "high": 0.003471, "low": 0.003425, "close": 0.00346, "volume": 19881772.2, "close_time": 1764143999999, "quote_volume": 68555.1290838, "trades": 1151, "taker_buy_base": 8622181.6, "taker_buy_quote": 29730.3538216 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.003459, "high": 0.003462, "low": 0.003369, "close": 0.003378, "volume": 61698329.4, "close_time": 1764158399999, "quote_volume": 209812.3718003, "trades": 2729, "taker_buy_base": 28630756.2, "taker_buy_quote": 97378.6363541 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.003379, "high": 0.00341, "low": 0.003341, "close": 0.003361, "volume": 76070092.8, "close_time": 1764172799999, "quote_volume": 256873.2006885, "trades": 3843, "taker_buy_base": 37802147.0, "taker_buy_quote": 127709.2475832 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.003361, "high": 0.00351, "low": 0.003361, "close": 0.003489, "volume": 100478451.5, "close_time": 1764187199999, "quote_volume": 347767.2518318, "trades": 5043, "taker_buy_base": 49430610.0, "taker_buy_quote": 171150.490597 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.003488, "high": 0.003492, "low": 0.003444, "close": 0.003485, "volume": 32184432.0, "close_time": 1764201599999, "quote_volume": 111675.7589871, "trades": 1988, "taker_buy_base": 17038815.1, "taker_buy_quote": 59127.7014058 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.003484, "high": 0.003519, "low": 0.003467, "close": 0.003475, "volume": 51950736.7, "close_time": 1764215999999, "quote_volume": 181396.6927567, "trades": 2623, "taker_buy_base": 26257291.1, "taker_buy_quote": 91709.9476175 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.003476, "high": 0.003505, "low": 0.003468, "close": 0.003497, "volume": 34909121.1, "close_time": 1764230399999, "quote_volume": 121799.9294188, "trades": 1910, "taker_buy_base": 17282296.8, "taker_buy_quote": 60323.8588328 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.003496, "high": 0.003534, "low": 0.003486, "close": 0.003509, "volume": 34133060.5, "close_time": 1764244799999, "quote_volume": 119868.3113049, "trades": 1952, "taker_buy_base": 17261035.6, "taker_buy_quote": 60644.1200574 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.00351, "high": 0.003516, "low": 0.003463, "close": 0.003494, "volume": 58387218.5, "close_time": 1764259199999, "quote_volume": 203399.4736299, "trades": 2608, "taker_buy_base": 29422929.3, "taker_buy_quote": 102536.0446806 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.003495, "high": 0.003517, "low": 0.003479, "close": 0.003501, "volume": 39363728.7, "close_time": 1764273599999, "quote_volume": 137596.9224112, "trades": 1739, "taker_buy_base": 22722192.5, "taker_buy_quote": 79421.0246883 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0035, "high": 0.003511, "low": 0.003438, "close": 0.003443, "volume": 35742353.4, "close_time": 1764287999999, "quote_volume": 123972.1661723, "trades": 1521, "taker_buy_base": 16480236.8, "taker_buy_quote": 57201.7767843 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.003445, "high": 0.003458, "low": 0.003383, "close": 0.003408, "volume": 285064367.7, "close_time": 1764302399999, "quote_volume": 974276.5198354, "trades": 4601, "taker_buy_base": 137628277.8, "taker_buy_quote": 469430.6241814 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.003408, "high": 0.003436, "low": 0.003391, "close": 0.003392, "volume": 30808439.8, "close_time": 1764316799999, "quote_volume": 105184.8987534, "trades": 1286, "taker_buy_base": 11486258.9, "taker_buy_quote": 39226.7192212 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.003391, "high": 0.003494, "low": 0.003391, "close": 0.003452, "volume": 54027313.4, "close_time": 1764331199999, "quote_volume": 186863.5074538, "trades": 2591, "taker_buy_base": 31625652.3, "taker_buy_quote": 109338.2381334 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.003451, "high": 0.003548, "low": 0.003445, "close": 0.003512, "volume": 78297196.2, "close_time": 1764345599999, "quote_volume": 273724.9152068, "trades": 3991, "taker_buy_base": 32554066.3, "taker_buy_quote": 113830.2463642 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.003512, "high": 0.003513, "low": 0.003355, "close": 0.003415, "volume": 110101295.7, "close_time": 1764359999999, "quote_volume": 376439.3982144, "trades": 4665, "taker_buy_base": 54993666.6, "taker_buy_quote": 188035.9078497 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.003414, "high": 0.00344, "low": 0.003369, "close": 0.003392, "volume": 44073661.2, "close_time": 1764374399999, "quote_volume": 150038.2046232, "trades": 1923, "taker_buy_base": 21294075.4, "taker_buy_quote": 72504.4602048 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.003392, "high": 0.00341, "low": 0.003374, "close": 0.003377, "volume": 21628005.2, "close_time": 1764388799999, "quote_volume": 73277.9052002, "trades": 927, "taker_buy_base": 10631749.1, "taker_buy_quote": 36009.1408152 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.003377, "high": 0.003401, "low": 0.003346, "close": 0.003351, "volume": 23051457.4, "close_time": 1764403199999, "quote_volume": 77775.8636702, "trades": 978, "taker_buy_base": 11733541.9, "taker_buy_quote": 39585.6425632 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.00335, "high": 0.003383, "low": 0.003332, "close": 0.003376, "volume": 17299894.1, "close_time": 1764417599999, "quote_volume": 58095.8962098, "trades": 1029, "taker_buy_base": 9248110.2, "taker_buy_quote": 31063.4908099 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.00338, "high": 0.003382, "low": 0.003333, "close": 0.003356, "volume": 23935930.3, "close_time": 1764431999999, "quote_volume": 80275.1943417, "trades": 972, "taker_buy_base": 13220356.4, "taker_buy_quote": 44346.3174404 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.003353, "high": 0.003361, "low": 0.003298, "close": 0.003317, "volume": 38064408.8, "close_time": 1764446399999, "quote_volume": 126460.8205972, "trades": 1378, "taker_buy_base": 17050316.3, "taker_buy_quote": 56601.1520875 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.003317, "high": 0.003364, "low": 0.003304, "close": 0.003355, "volume": 24571987.8, "close_time": 1764460799999, "quote_volume": 82058.3419795, "trades": 1457, "taker_buy_base": 13676240.4, "taker_buy_quote": 45683.4027918 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.003358, "high": 0.003365, "low": 0.003295, "close": 0.003323, "volume": 35089487.5, "close_time": 1764475199999, "quote_volume": 116937.3924047, "trades": 1785, "taker_buy_base": 13636464.0, "taker_buy_quote": 45430.1231468 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.003324, "high": 0.003339, "low": 0.003296, "close": 0.003336, "volume": 40976595.7, "close_time": 1764489599999, "quote_volume": 135953.0014984, "trades": 1545, "taker_buy_base": 21961973.4, "taker_buy_quote": 72865.5946049 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.003335, "high": 0.003359, "low": 0.003313, "close": 0.003313, "volume": 21858311.9, "close_time": 1764503999999, "quote_volume": 72778.344726, "trades": 1449, "taker_buy_base": 8751587.6, "taker_buy_quote": 29161.8527555 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.003315, "high": 0.003356, "low": 0.00329, "close": 0.003301, "volume": 37838706.6, "close_time": 1764518399999, "quote_volume": 125619.1721971, "trades": 1716, "taker_buy_base": 17888415.8, "taker_buy_quote": 59426.5852385 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.003302, "high": 0.003331, "low": 0.003292, "close": 0.003301, "volume": 20210785.6, "close_time": 1764532799999, "quote_volume": 66898.8897085, "trades": 1181, "taker_buy_base": 10744664.7, "taker_buy_quote": 35557.4671667 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0033, "high": 0.003325, "low": 0.003212, "close": 0.003217, "volume": 57553646.4, "close_time": 1764547199999, "quote_volume": 188675.120552, "trades": 2183, "taker_buy_base": 23341850.6, "taker_buy_quote": 76514.3537434 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.003216, "high": 0.003225, "low": 0.002982, "close": 0.002994, "volume": 257634919.1, "close_time": 1764561599999, "quote_volume": 792367.1655853, "trades": 6341, "taker_buy_base": 116653141.1, "taker_buy_quote": 359108.1295392 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.002994, "high": 0.003009, "low": 0.002955, "close": 0.003007, "volume": 53727209.0, "close_time": 1764575999999, "quote_volume": 160350.994687, "trades": 2076, "taker_buy_base": 26607689.0, "taker_buy_quote": 79406.7434083 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.003004, "high": 0.003038, "low": 0.002975, "close": 0.002988, "volume": 112266433.3, "close_time": 1764590399999, "quote_volume": 337853.9601738, "trades": 2226, "taker_buy_base": 69409313.1, "taker_buy_quote": 209131.6069123 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.002995, "high": 0.003031, "low": 0.00291, "close": 0.002956, "volume": 146007529.9, "close_time": 1764604799999, "quote_volume": 434820.0233724, "trades": 3698, "taker_buy_base": 76959207.7, "taker_buy_quote": 229200.1326553 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.002958, "high": 0.002967, "low": 0.002934, "close": 0.002959, "volume": 53477829.0, "close_time": 1764619199999, "quote_volume": 157772.0844379, "trades": 1460, "taker_buy_base": 28383601.9, "taker_buy_quote": 83743.8752312 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.002959, "high": 0.003032, "low": 0.002959, "close": 0.003016, "volume": 54692777.5, "close_time": 1764633599999, "quote_volume": 164254.1986491, "trades": 1729, "taker_buy_base": 22853397.8, "taker_buy_quote": 68619.5189152 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.003019, "high": 0.003052, "low": 0.002971, "close": 0.002994, "volume": 34042961.5, "close_time": 1764647999999, "quote_volume": 102415.5899054, "trades": 1082, "taker_buy_base": 16924082.1, "taker_buy_quote": 50924.9264791 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.002997, "high": 0.003012, "low": 0.002982, "close": 0.003012, "volume": 27113493.7, "close_time": 1764662399999, "quote_volume": 81206.2763113, "trades": 720, "taker_buy_base": 13797192.2, "taker_buy_quote": 41319.5468125 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.003012, "high": 0.003043, "low": 0.002984, "close": 0.003036, "volume": 31227960.3, "close_time": 1764676799999, "quote_volume": 94081.805573, "trades": 1094, "taker_buy_base": 13485538.2, "taker_buy_quote": 40720.059311 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.003038, "high": 0.003422, "low": 0.003038, "close": 0.003411, "volume": 202773490.2, "close_time": 1764691199999, "quote_volume": 654412.7093177, "trades": 5832, "taker_buy_base": 105500376.6, "taker_buy_quote": 339093.7405537 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.003412, "high": 0.003432, "low": 0.003331, "close": 0.003333, "volume": 89139048.9, "close_time": 1764705599999, "quote_volume": 300557.8694721, "trades": 3078, "taker_buy_base": 41352637.7, "taker_buy_quote": 139467.9236113 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.003336, "high": 0.003392, "low": 0.003306, "close": 0.003369, "volume": 57300719.6, "close_time": 1764719999999, "quote_volume": 191613.2750485, "trades": 2275, "taker_buy_base": 19294133.3, "taker_buy_quote": 64544.5048874 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.003369, "high": 0.00344, "low": 0.003352, "close": 0.003425, "volume": 54633037.5, "close_time": 1764734399999, "quote_volume": 185752.7011942, "trades": 2698, "taker_buy_base": 25066896.6, "taker_buy_quote": 85200.0139095 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.003424, "high": 0.003577, "low": 0.003419, "close": 0.003477, "volume": 177891653.6, "close_time": 1764748799999, "quote_volume": 625472.5725836, "trades": 8936, "taker_buy_base": 81943435.2, "taker_buy_quote": 288076.1424885 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.003478, "high": 0.003507, "low": 0.003457, "close": 0.003493, "volume": 53771497.2, "close_time": 1764763199999, "quote_volume": 187149.3925556, "trades": 3251, "taker_buy_base": 24945533.3, "taker_buy_quote": 86822.0797881 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.003494, "high": 0.00355, "low": 0.003425, "close": 0.003507, "volume": 164793424.6, "close_time": 1764777599999, "quote_volume": 575506.1838247, "trades": 9704, "taker_buy_base": 82328384.0, "taker_buy_quote": 287318.8146613 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.003507, "high": 0.003578, "low": 0.003477, "close": 0.003552, "volume": 64077307.2, "close_time": 1764791999999, "quote_volume": 226374.8933989, "trades": 4100, "taker_buy_base": 31418926.9, "taker_buy_quote": 111018.6040562 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.003554, "high": 0.003617, "low": 0.003532, "close": 0.003581, "volume": 66070563.4, "close_time": 1764806399999, "quote_volume": 236240.2819913, "trades": 3759, "taker_buy_base": 36658612.3, "taker_buy_quote": 131104.5670107 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.003582, "high": 0.003624, "low": 0.003561, "close": 0.00357, "volume": 57019054.0, "close_time": 1764820799999, "quote_volume": 204727.5673249, "trades": 3240, "taker_buy_base": 23822921.7, "taker_buy_quote": 85491.6675018 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.00357, "high": 0.003581, "low": 0.003534, "close": 0.003562, "volume": 49316948.2, "close_time": 1764835199999, "quote_volume": 175514.6481113, "trades": 2047, "taker_buy_base": 26884084.5, "taker_buy_quote": 95742.6066409 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.003561, "high": 0.003572, "low": 0.003497, "close": 0.003522, "volume": 53011867.4, "close_time": 1764849599999, "quote_volume": 187203.3971597, "trades": 2210, "taker_buy_base": 22882463.8, "taker_buy_quote": 80808.2490375 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.003521, "high": 0.003537, "low": 0.003443, "close": 0.003517, "volume": 83024082.3, "close_time": 1764863999999, "quote_volume": 289724.4296893, "trades": 4202, "taker_buy_base": 39511177.2, "taker_buy_quote": 137904.3262189 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.003516, "high": 0.003531, "low": 0.003379, "close": 0.003461, "volume": 87003805.0, "close_time": 1764878399999, "quote_volume": 300971.0156344, "trades": 4372, "taker_buy_base": 40626971.2, "taker_buy_quote": 140548.8012351 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.003461, "high": 0.003483, "low": 0.003427, "close": 0.003429, "volume": 52280759.2, "close_time": 1764892799999, "quote_volume": 180346.883577, "trades": 2647, "taker_buy_base": 27873416.7, "taker_buy_quote": 96157.6068609 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.003428, "high": 0.003467, "low": 0.003419, "close": 0.00343, "volume": 72579445.3, "close_time": 1764907199999, "quote_volume": 249632.4072294, "trades": 2704, "taker_buy_base": 32619749.2, "taker_buy_quote": 112247.71628 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.003428, "high": 0.003441, "low": 0.003371, "close": 0.003402, "volume": 179638805.2, "close_time": 1764921599999, "quote_volume": 613036.1084318, "trades": 4884, "taker_buy_base": 87103733.6, "taker_buy_quote": 296794.6775792 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.003402, "high": 0.003402, "low": 0.003318, "close": 0.003343, "volume": 60634156.7, "close_time": 1764935999999, "quote_volume": 203806.6889046, "trades": 3399, "taker_buy_base": 33755544.1, "taker_buy_quote": 113442.4090415 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.003341, "high": 0.003391, "low": 0.003295, "close": 0.003314, "volume": 100333711.5, "close_time": 1764950399999, "quote_volume": 334929.8204298, "trades": 5872, "taker_buy_base": 48527583.5, "taker_buy_quote": 161955.5369306 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.003312, "high": 0.003317, "low": 0.003149, "close": 0.003204, "volume": 129405431.4, "close_time": 1764964799999, "quote_volume": 417062.3838368, "trades": 8062, "taker_buy_base": 60136830.3, "taker_buy_quote": 193652.2993116 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.003204, "high": 0.00324, "low": 0.003195, "close": 0.003229, "volume": 42606009.2, "close_time": 1764979199999, "quote_volume": 137066.4003398, "trades": 2370, "taker_buy_base": 22437837.0, "taker_buy_quote": 72206.2292375 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.00323, "high": 0.003252, "low": 0.003208, "close": 0.003236, "volume": 11977018.7, "close_time": 1764993599999, "quote_volume": 38668.8997048, "trades": 1008, "taker_buy_base": 6516213.0, "taker_buy_quote": 21041.0045539 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.003236, "high": 0.003239, "low": 0.003203, "close": 0.003233, "volume": 42326305.4, "close_time": 1765007999999, "quote_volume": 136430.3988102, "trades": 1908, "taker_buy_base": 27326521.3, "taker_buy_quote": 88044.8133596 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.003234, "high": 0.003236, "low": 0.003208, "close": 0.003233, "volume": 15524994.3, "close_time": 1765022399999, "quote_volume": 50065.6746514, "trades": 958, "taker_buy_base": 7747563.7, "taker_buy_quote": 24987.441214 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.003234, "high": 0.003293, "low": 0.003221, "close": 0.003273, "volume": 65730386.7, "close_time": 1765036799999, "quote_volume": 213972.2080251, "trades": 2783, "taker_buy_base": 26323144.0, "taker_buy_quote": 85774.6554546 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.003271, "high": 0.003361, "low": 0.003271, "close": 0.003284, "volume": 97595416.3, "close_time": 1765051199999, "quote_volume": 324355.7842361, "trades": 3657, "taker_buy_base": 36893510.0, "taker_buy_quote": 122450.457919 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.003284, "high": 0.003312, "low": 0.003236, "close": 0.003249, "volume": 48980025.1, "close_time": 1765065599999, "quote_volume": 160403.8805372, "trades": 2320, "taker_buy_base": 27552381.4, "taker_buy_quote": 90299.7690283 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.003248, "high": 0.003283, "low": 0.003246, "close": 0.003263, "volume": 19512529.3, "close_time": 1765079999999, "quote_volume": 63718.8251765, "trades": 1269, "taker_buy_base": 8076584.1, "taker_buy_quote": 26373.5520173 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.003263, "high": 0.003263, "low": 0.003203, "close": 0.003217, "volume": 23829162.1, "close_time": 1765094399999, "quote_volume": 76972.0523368, "trades": 1477, "taker_buy_base": 10313650.7, "taker_buy_quote": 33302.4258585 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.003216, "high": 0.003217, "low": 0.00318, "close": 0.003183, "volume": 29348240.4, "close_time": 1765108799999, "quote_volume": 93808.0283469, "trades": 1572, "taker_buy_base": 11559102.1, "taker_buy_quote": 36958.0559493 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.003182, "high": 0.003206, "low": 0.003069, "close": 0.003177, "volume": 142801902.8, "close_time": 1765123199999, "quote_volume": 445942.4646281, "trades": 6165, "taker_buy_base": 71011628.4, "taker_buy_quote": 221699.2859886 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.003176, "high": 0.003288, "low": 0.003119, "close": 0.003282, "volume": 118952734.0, "close_time": 1765137599999, "quote_volume": 380900.5182101, "trades": 5254, "taker_buy_base": 61339203.2, "taker_buy_quote": 196251.3890236 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.003283, "high": 0.003301, "low": 0.003111, "close": 0.003138, "volume": 87691667.1, "close_time": 1765151999999, "quote_volume": 279844.1276906, "trades": 4177, "taker_buy_base": 40975487.9, "taker_buy_quote": 131197.1596798 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.003138, "high": 0.00321, "low": 0.003116, "close": 0.0032, "volume": 44756710.1, "close_time": 1765166399999, "quote_volume": 141595.0376976, "trades": 1558, "taker_buy_base": 18785940.7, "taker_buy_quote": 59432.1986621 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.003202, "high": 0.003285, "low": 0.003201, "close": 0.003264, "volume": 38836325.6, "close_time": 1765180799999, "quote_volume": 126237.1188242, "trades": 1821, "taker_buy_base": 18584558.8, "taker_buy_quote": 60410.7315653 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.003262, "high": 0.003328, "low": 0.003257, "close": 0.003269, "volume": 38133822.1, "close_time": 1765195199999, "quote_volume": 125466.4669865, "trades": 1595, "taker_buy_base": 21770055.9, "taker_buy_quote": 71600.838261 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.00327, "high": 0.003313, "low": 0.003228, "close": 0.003254, "volume": 81178595.5, "close_time": 1765209599999, "quote_volume": 265244.694393, "trades": 2634, "taker_buy_base": 36268183.7, "taker_buy_quote": 118483.7132425 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.003248, "high": 0.0033, "low": 0.003214, "close": 0.003233, "volume": 59861837.2, "close_time": 1765223999999, "quote_volume": 194766.5944813, "trades": 2151, "taker_buy_base": 29794962.8, "taker_buy_quote": 96983.1984465 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.003234, "high": 0.003285, "low": 0.003234, "close": 0.003259, "volume": 32853004.7, "close_time": 1765238399999, "quote_volume": 107357.2495248, "trades": 1398, "taker_buy_base": 13854831.1, "taker_buy_quote": 45238.0829242 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.00326, "high": 0.003278, "low": 0.003211, "close": 0.003254, "volume": 29610340.4, "close_time": 1765252799999, "quote_volume": 95965.4706123, "trades": 1905, "taker_buy_base": 15810059.1, "taker_buy_quote": 51242.2181307 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.003255, "high": 0.003255, "low": 0.003199, "close": 0.003238, "volume": 24928232.5, "close_time": 1765267199999, "quote_volume": 80397.5987485, "trades": 1394, "taker_buy_base": 12485525.7, "taker_buy_quote": 40260.6030527 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.003237, "high": 0.003241, "low": 0.003207, "close": 0.003228, "volume": 19227517.1, "close_time": 1765281599999, "quote_volume": 61968.5584302, "trades": 1196, "taker_buy_base": 10592693.9, "taker_buy_quote": 34145.9339271 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.003227, "high": 0.003353, "low": 0.003223, "close": 0.003352, "volume": 78158784.8, "close_time": 1765295999999, "quote_volume": 256056.7206607, "trades": 5197, "taker_buy_base": 39529014.2, "taker_buy_quote": 129533.4731536 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.003353, "high": 0.003454, "low": 0.003353, "close": 0.003378, "volume": 156956454.3, "close_time": 1765310399999, "quote_volume": 535295.584858, "trades": 7610, "taker_buy_base": 76351031.0, "taker_buy_quote": 260456.1062294 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.003378, "high": 0.003378, "low": 0.003283, "close": 0.003332, "volume": 58490691.4, "close_time": 1765324799999, "quote_volume": 195280.6563813, "trades": 2716, "taker_buy_base": 24831185.3, "taker_buy_quote": 82849.861568 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.003333, "high": 0.003342, "low": 0.003274, "close": 0.003287, "volume": 30168771.1, "close_time": 1765339199999, "quote_volume": 99753.2665715, "trades": 1763, "taker_buy_base": 11796478.1, "taker_buy_quote": 39037.506783 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.003286, "high": 0.003298, "low": 0.003244, "close": 0.003257, "volume": 37226572.3, "close_time": 1765353599999, "quote_volume": 121911.8082517, "trades": 1526, "taker_buy_base": 18003535.6, "taker_buy_quote": 58968.119502 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.003258, "high": 0.00327, "low": 0.003185, "close": 0.003206, "volume": 56851858.6, "close_time": 1765367999999, "quote_volume": 183264.7337121, "trades": 3023, "taker_buy_base": 29824933.5, "taker_buy_quote": 96200.6343825 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.003206, "high": 0.003222, "low": 0.003143, "close": 0.003151, "volume": 114612126.6, "close_time": 1765382399999, "quote_volume": 365023.8469413, "trades": 3727, "taker_buy_base": 34879660.4, "taker_buy_quote": 111022.9398221 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.003151, "high": 0.003266, "low": 0.003145, "close": 0.003234, "volume": 175102822.9, "close_time": 1765396799999, "quote_volume": 562098.4401052, "trades": 8351, "taker_buy_base": 86879049.4, "taker_buy_quote": 278758.609987 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.003235, "high": 0.003318, "low": 0.003107, "close": 0.003112, "volume": 130930123.9, "close_time": 1765411199999, "quote_volume": 421519.1808706, "trades": 7479, "taker_buy_base": 53215334.7, "taker_buy_quote": 171603.2405776 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.003111, "high": 0.003118, "low": 0.002896, "close": 0.002903, "volume": 159502806.8, "close_time": 1765425599999, "quote_volume": 476106.0617864, "trades": 8860, "taker_buy_base": 72081020.3, "taker_buy_quote": 215233.2573968 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.002903, "high": 0.002945, "low": 0.002889, "close": 0.002919, "volume": 85845142.0, "close_time": 1765439999999, "quote_volume": 250684.7221817, "trades": 4043, "taker_buy_base": 42298928.3, "taker_buy_quote": 123589.312385 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.002918, "high": 0.003195, "low": 0.002907, "close": 0.00314, "volume": 276307966.9, "close_time": 1765454399999, "quote_volume": 839726.9624693, "trades": 10881, "taker_buy_base": 152532895.0, "taker_buy_quote": 463350.2816091 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.003142, "high": 0.0036, "low": 0.002831, "close": 0.002941, "volume": 529200246.9, "close_time": 1765468799999, "quote_volume": 1583411.5358866, "trades": 22955, "taker_buy_base": 270994059.8, "taker_buy_quote": 811662.8712855 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.00294, "high": 0.003042, "low": 0.002917, "close": 0.003006, "volume": 75311253.8, "close_time": 1765483199999, "quote_volume": 224626.4053052, "trades": 4802, "taker_buy_base": 39202611.4, "taker_buy_quote": 116873.5380568 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.003007, "high": 0.003209, "low": 0.003004, "close": 0.003183, "volume": 136284158.8, "close_time": 1765497599999, "quote_volume": 427170.9596388, "trades": 8056, "taker_buy_base": 71147940.5, "taker_buy_quote": 222942.6357171 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.003185, "high": 0.003324, "low": 0.003146, "close": 0.003265, "volume": 281135839.9, "close_time": 1765511999999, "quote_volume": 911384.1204608, "trades": 14577, "taker_buy_base": 136753813.1, "taker_buy_quote": 443534.5122923 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.003267, "high": 0.003514, "low": 0.00326, "close": 0.003499, "volume": 856090340.1, "close_time": 1765526399999, "quote_volume": 2903865.479775, "trades": 39555, "taker_buy_base": 444700279.7, "taker_buy_quote": 1508770.2590369 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0035, "high": 0.003507, "low": 0.003212, "close": 0.003231, "volume": 615895500.1, "close_time": 1765540799999, "quote_volume": 2039480.3624946, "trades": 26354, "taker_buy_base": 292726717.7, "taker_buy_quote": 968924.0937961 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.00323, "high": 0.003273, "low": 0.00309, "close": 0.003115, "volume": 324620732.1, "close_time": 1765555199999, "quote_volume": 1042139.7558483, "trades": 14005, "taker_buy_base": 152131181.1, "taker_buy_quote": 488707.5062271 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.003114, "high": 0.00313, "low": 0.003045, "close": 0.003056, "volume": 159961747.9, "close_time": 1765569599999, "quote_volume": 494522.4998586, "trades": 8644, "taker_buy_base": 77238014.5, "taker_buy_quote": 238878.4924367 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.003057, "high": 0.003102, "low": 0.003047, "close": 0.003092, "volume": 47152365.1, "close_time": 1765583999999, "quote_volume": 145068.2818582, "trades": 2485, "taker_buy_base": 22021116.6, "taker_buy_quote": 67768.3627989 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.003093, "high": 0.003126, "low": 0.003083, "close": 0.003123, "volume": 43330610.2, "close_time": 1765598399999, "quote_volume": 134515.5083427, "trades": 2542, "taker_buy_base": 19873790.1, "taker_buy_quote": 61734.5820417 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.003124, "high": 0.003173, "low": 0.003113, "close": 0.003135, "volume": 65149136.4, "close_time": 1765612799999, "quote_volume": 204705.2981722, "trades": 3724, "taker_buy_base": 33276736.0, "taker_buy_quote": 104560.2618381 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.003136, "high": 0.003181, "low": 0.003099, "close": 0.003101, "volume": 63536644.9, "close_time": 1765627199999, "quote_volume": 199390.0937047, "trades": 3279, "taker_buy_base": 27159478.5, "taker_buy_quote": 85268.8024465 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.003102, "high": 0.003144, "low": 0.003101, "close": 0.00311, "volume": 80263994.5, "close_time": 1765641599999, "quote_volume": 250618.8384618, "trades": 3204, "taker_buy_base": 37057554.3, "taker_buy_quote": 115768.9471934 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.003109, "high": 0.003124, "low": 0.003087, "close": 0.003106, "volume": 39442343.2, "close_time": 1765655999999, "quote_volume": 122353.3374331, "trades": 1625, "taker_buy_base": 18456564.0, "taker_buy_quote": 57273.8377712 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.003108, "high": 0.00316, "low": 0.003083, "close": 0.003156, "volume": 49354447.5, "close_time": 1765670399999, "quote_volume": 153877.3987487, "trades": 1753, "taker_buy_base": 17172871.2, "taker_buy_quote": 53581.1172424 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.003156, "high": 0.003163, "low": 0.003114, "close": 0.003114, "volume": 43256657.5, "close_time": 1765684799999, "quote_volume": 135889.2827426, "trades": 1861, "taker_buy_base": 17094804.6, "taker_buy_quote": 53721.9487983 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.003115, "high": 0.003122, "low": 0.003058, "close": 0.003082, "volume": 52366474.8, "close_time": 1765699199999, "quote_volume": 161689.068464, "trades": 2697, "taker_buy_base": 22554044.5, "taker_buy_quote": 69622.220737 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.003083, "high": 0.003097, "low": 0.003003, "close": 0.003033, "volume": 95330098.3, "close_time": 1765713599999, "quote_volume": 291726.848919, "trades": 4018, "taker_buy_base": 48897190.2, "taker_buy_quote": 149715.9561627 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.003033, "high": 0.003067, "low": 0.002981, "close": 0.003002, "volume": 114155091.8, "close_time": 1765727999999, "quote_volume": 344187.269628, "trades": 4773, "taker_buy_base": 52706022.7, "taker_buy_quote": 159010.2791006 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.003001, "high": 0.003021, "low": 0.002935, "close": 0.00294, "volume": 114388875.2, "close_time": 1765742399999, "quote_volume": 339808.4531643, "trades": 4729, "taker_buy_base": 62923194.7, "taker_buy_quote": 187089.0268704 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.002942, "high": 0.002966, "low": 0.002866, "close": 0.002906, "volume": 115817981.8, "close_time": 1765756799999, "quote_volume": 338213.7285694, "trades": 4319, "taker_buy_base": 49268160.6, "taker_buy_quote": 143919.550747 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.002908, "high": 0.003008, "low": 0.002889, "close": 0.002953, "volume": 61786087.4, "close_time": 1765771199999, "quote_volume": 182132.4452434, "trades": 3641, "taker_buy_base": 34489725.1, "taker_buy_quote": 101743.4713742 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.002954, "high": 0.002976, "low": 0.002918, "close": 0.002928, "volume": 71618554.2, "close_time": 1765785599999, "quote_volume": 211414.2595575, "trades": 2064, "taker_buy_base": 36687472.8, "taker_buy_quote": 108301.5070419 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.002927, "high": 0.002957, "low": 0.00292, "close": 0.002934, "volume": 36823144.7, "close_time": 1765799999999, "quote_volume": 108168.5125937, "trades": 1656, "taker_buy_base": 18261131.2, "taker_buy_quote": 53635.3589652 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.002934, "high": 0.002943, "low": 0.002744, "close": 0.002769, "volume": 236343440.4, "close_time": 1765814399999, "quote_volume": 666850.6831452, "trades": 10752, "taker_buy_base": 102767213.1, "taker_buy_quote": 290513.847545 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.002768, "high": 0.002778, "low": 0.002669, "close": 0.002746, "volume": 151680297.3, "close_time": 1765828799999, "quote_volume": 413538.647133, "trades": 8885, "taker_buy_base": 79984701.3, "taker_buy_quote": 218194.9576311 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.002743, "high": 0.002778, "low": 0.002715, "close": 0.002762, "volume": 46107314.4, "close_time": 1765843199999, "quote_volume": 126757.8635484, "trades": 2597, "taker_buy_base": 22452445.6, "taker_buy_quote": 61684.1742387 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.002761, "high": 0.002772, "low": 0.002699, "close": 0.002722, "volume": 60607942.8, "close_time": 1765857599999, "quote_volume": 165489.2269915, "trades": 3322, "taker_buy_base": 26426849.8, "taker_buy_quote": 72266.9624299 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.002723, "high": 0.002726, "low": 0.002658, "close": 0.002667, "volume": 54857351.9, "close_time": 1765871999999, "quote_volume": 147774.5807903, "trades": 3035, "taker_buy_base": 24285086.9, "taker_buy_quote": 65460.0329186 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.002668, "high": 0.002726, "low": 0.002667, "close": 0.002715, "volume": 45129180.0, "close_time": 1765886399999, "quote_volume": 121633.1628204, "trades": 2370, "taker_buy_base": 26395613.1, "taker_buy_quote": 71172.12962 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.002714, "high": 0.002757, "low": 0.002635, "close": 0.002746, "volume": 133914763.2, "close_time": 1765900799999, "quote_volume": 361256.1093458, "trades": 8195, "taker_buy_base": 67360308.2, "taker_buy_quote": 181637.2904597 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.002747, "high": 0.002747, "low": 0.002662, "close": 0.002671, "volume": 65082651.6, "close_time": 1765915199999, "quote_volume": 175906.3420056, "trades": 3487, "taker_buy_base": 28789833.4, "taker_buy_quote": 77875.362276 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.002671, "high": 0.002707, "low": 0.00266, "close": 0.002693, "volume": 51725258.4, "close_time": 1765929599999, "quote_volume": 138828.3373983, "trades": 2650, "taker_buy_base": 20411305.9, "taker_buy_quote": 54726.9636331 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.002693, "high": 0.002698, "low": 0.002642, "close": 0.002671, "volume": 49357486.7, "close_time": 1765943999999, "quote_volume": 131734.3322532, "trades": 2627, "taker_buy_base": 22612264.3, "taker_buy_quote": 60324.6007123 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.002672, "high": 0.002684, "low": 0.00265, "close": 0.002658, "volume": 46873049.0, "close_time": 1765958399999, "quote_volume": 124964.4678477, "trades": 2159, "taker_buy_base": 24050646.5, "taker_buy_quote": 64126.8229639 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.002659, "high": 0.002659, "low": 0.002615, "close": 0.002636, "volume": 40869471.5, "close_time": 1765972799999, "quote_volume": 107655.9780233, "trades": 1976, "taker_buy_base": 18059129.8, "taker_buy_quote": 47577.9304909 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.002636, "high": 0.002745, "low": 0.002596, "close": 0.00262, "volume": 144361491.9, "close_time": 1765987199999, "quote_volume": 384277.5311262, "trades": 7594, "taker_buy_base": 68593414.2, "taker_buy_quote": 182809.3325936 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.002619, "high": 0.002643, "low": 0.002497, "close": 0.002526, "volume": 191348868.9, "close_time": 1766001599999, "quote_volume": 489942.6880434, "trades": 9576, "taker_buy_base": 91252967.3, "taker_buy_quote": 233621.1840682 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.002527, "high": 0.00256, "low": 0.002508, "close": 0.002541, "volume": 69225840.6, "close_time": 1766015999999, "quote_volume": 175253.4777424, "trades": 3312, "taker_buy_base": 33962920.7, "taker_buy_quote": 85933.5840726 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.002541, "high": 0.00255, "low": 0.002505, "close": 0.002516, "volume": 39399518.1, "close_time": 1766030399999, "quote_volume": 99619.8390915, "trades": 2373, "taker_buy_base": 19999199.8, "taker_buy_quote": 50565.6208214 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.002516, "high": 0.002532, "low": 0.002493, "close": 0.002513, "volume": 69807250.0, "close_time": 1766044799999, "quote_volume": 175520.0715793, "trades": 2709, "taker_buy_base": 32148373.6, "taker_buy_quote": 80835.2039438 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.002514, "high": 0.002521, "low": 0.002487, "close": 0.002494, "volume": 60321248.2, "close_time": 1766059199999, "quote_volume": 151015.4562728, "trades": 2242, "taker_buy_base": 28571756.6, "taker_buy_quote": 71508.2054333 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.002494, "high": 0.002665, "low": 0.00248, "close": 0.002627, "volume": 185378740.7, "close_time": 1766073599999, "quote_volume": 477495.4887002, "trades": 9478, "taker_buy_base": 89603491.8, "taker_buy_quote": 230617.6122428 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.002627, "high": 0.002629, "low": 0.002395, "close": 0.002406, "volume": 203734020.6, "close_time": 1766087999999, "quote_volume": 507405.8564396, "trades": 10198, "taker_buy_base": 98616212.1, "taker_buy_quote": 245377.1526561 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.002405, "high": 0.002493, "low": 0.0024, "close": 0.002447, "volume": 123595098.4, "close_time": 1766102399999, "quote_volume": 303160.185856, "trades": 4708, "taker_buy_base": 55307341.6, "taker_buy_quote": 135624.6128249 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.002447, "high": 0.002575, "low": 0.002433, "close": 0.002542, "volume": 108865687.1, "close_time": 1766116799999, "quote_volume": 271367.3851232, "trades": 4947, "taker_buy_base": 58084854.4, "taker_buy_quote": 144806.4403862 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.002543, "high": 0.002578, "low": 0.002519, "close": 0.002557, "volume": 64765860.4, "close_time": 1766131199999, "quote_volume": 164861.7850951, "trades": 2833, "taker_buy_base": 31318686.1, "taker_buy_quote": 79755.517754 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.002557, "high": 0.002566, "low": 0.002512, "close": 0.002534, "volume": 27809235.1, "close_time": 1766145599999, "quote_volume": 70657.6500102, "trades": 1393, "taker_buy_base": 15993265.9, "taker_buy_quote": 40610.9195131 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.002534, "high": 0.002579, "low": 0.002495, "close": 0.002519, "volume": 85750141.7, "close_time": 1766159999999, "quote_volume": 216864.6290339, "trades": 4584, "taker_buy_base": 40444222.9, "taker_buy_quote": 102376.6075705 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.002518, "high": 0.002586, "low": 0.002496, "close": 0.002573, "volume": 122836936.2, "close_time": 1766174399999, "quote_volume": 312548.2326659, "trades": 5389, "taker_buy_base": 58315865.7, "taker_buy_quote": 148431.1283487 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.002574, "high": 0.002594, "low": 0.002542, "close": 0.002552, "volume": 52088830.0, "close_time": 1766188799999, "quote_volume": 133619.2560007, "trades": 2294, "taker_buy_base": 24908321.1, "taker_buy_quote": 63875.7885733 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.002553, "high": 0.002554, "low": 0.002524, "close": 0.002545, "volume": 28502462.8, "close_time": 1766203199999, "quote_volume": 72484.3425663, "trades": 1141, "taker_buy_base": 14884114.1, "taker_buy_quote": 37848.848286 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.002545, "high": 0.002597, "low": 0.00253, "close": 0.002596, "volume": 36269840.5, "close_time": 1766217599999, "quote_volume": 92862.7645869, "trades": 1873, "taker_buy_base": 14860896.6, "taker_buy_quote": 38067.0882025 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.002596, "high": 0.002609, "low": 0.002571, "close": 0.002604, "volume": 38555122.4, "close_time": 1766231999999, "quote_volume": 99964.9700881, "trades": 2108, "taker_buy_base": 19679896.3, "taker_buy_quote": 50999.4957169 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.002603, "high": 0.002603, "low": 0.002541, "close": 0.002577, "volume": 64739841.3, "close_time": 1766246399999, "quote_volume": 165977.4068626, "trades": 2575, "taker_buy_base": 29698152.2, "taker_buy_quote": 76144.3466381 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.002578, "high": 0.002608, "low": 0.002569, "close": 0.002592, "volume": 27698667.8, "close_time": 1766260799999, "quote_volume": 71817.7699136, "trades": 1509, "taker_buy_base": 9885368.4, "taker_buy_quote": 25630.3000564 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.002592, "high": 0.00267, "low": 0.002589, "close": 0.00265, "volume": 73441808.7, "close_time": 1766275199999, "quote_volume": 193969.2802056, "trades": 2295, "taker_buy_base": 42238162.6, "taker_buy_quote": 111422.1105385 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.00265, "high": 0.002668, "low": 0.002595, "close": 0.002608, "volume": 56160616.1, "close_time": 1766289599999, "quote_volume": 147888.3769983, "trades": 2459, "taker_buy_base": 23871345.0, "taker_buy_quote": 62876.2610218 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.002607, "high": 0.002632, "low": 0.002599, "close": 0.002618, "volume": 37062068.9, "close_time": 1766303999999, "quote_volume": 96734.4919252, "trades": 1295, "taker_buy_base": 18388518.4, "taker_buy_quote": 47978.6413553 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.002619, "high": 0.002634, "low": 0.002581, "close": 0.002581, "volume": 36893606.9, "close_time": 1766318399999, "quote_volume": 96200.9335987, "trades": 1649, "taker_buy_base": 18526051.6, "taker_buy_quote": 48263.7602366 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.002581, "high": 0.002595, "low": 0.00248, "close": 0.00252, "volume": 92270908.8, "close_time": 1766332799999, "quote_volume": 232895.5271457, "trades": 4152, "taker_buy_base": 47046275.5, "taker_buy_quote": 118681.7236717 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.002519, "high": 0.00255, "low": 0.002503, "close": 0.002542, "volume": 58253932.7, "close_time": 1766347199999, "quote_volume": 147411.3505005, "trades": 2570, "taker_buy_base": 29100975.2, "taker_buy_quote": 73682.2025666 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.002543, "high": 0.002573, "low": 0.002508, "close": 0.002552, "volume": 49283801.6, "close_time": 1766361599999, "quote_volume": 125199.5513351, "trades": 1895, "taker_buy_base": 26557909.2, "taker_buy_quote": 67558.8289141 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.002553, "high": 0.002615, "low": 0.002514, "close": 0.002557, "volume": 74913786.4, "close_time": 1766375999999, "quote_volume": 192306.4913264, "trades": 2276, "taker_buy_base": 31702745.5, "taker_buy_quote": 81363.543618 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.002557, "high": 0.002576, "low": 0.002549, "close": 0.002567, "volume": 23648201.6, "close_time": 1766390399999, "quote_volume": 60549.8564264, "trades": 833, "taker_buy_base": 9352956.7, "taker_buy_quote": 23945.2092288 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.002567, "high": 0.0026, "low": 0.002554, "close": 0.002591, "volume": 32844305.0, "close_time": 1766404799999, "quote_volume": 84653.3315144, "trades": 1253, "taker_buy_base": 17544432.5, "taker_buy_quote": 45214.4471502 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.002593, "high": 0.002624, "low": 0.002526, "close": 0.002561, "volume": 83853300.9, "close_time": 1766419199999, "quote_volume": 215908.1311613, "trades": 2578, "taker_buy_base": 36446324.4, "taker_buy_quote": 93969.433147 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.002566, "high": 0.002589, "low": 0.002503, "close": 0.002508, "volume": 67175090.5, "close_time": 1766433599999, "quote_volume": 171672.6560608, "trades": 2418, "taker_buy_base": 27299251.7, "taker_buy_quote": 69826.6941335 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.002507, "high": 0.002536, "low": 0.002491, "close": 0.002528, "volume": 42028472.5, "close_time": 1766447999999, "quote_volume": 105618.3507639, "trades": 1294, "taker_buy_base": 19990554.6, "taker_buy_quote": 50240.2684007 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.002529, "high": 0.00257, "low": 0.002487, "close": 0.002503, "volume": 49489813.5, "close_time": 1766462399999, "quote_volume": 125313.9512378, "trades": 1656, "taker_buy_base": 23290344.4, "taker_buy_quote": 59072.9228397 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.002504, "high": 0.002506, "low": 0.002451, "close": 0.002455, "volume": 61158560.1, "close_time": 1766476799999, "quote_volume": 151127.0092605, "trades": 1745, "taker_buy_base": 25772569.3, "taker_buy_quote": 63693.685753 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.002456, "high": 0.002481, "low": 0.002444, "close": 0.002459, "volume": 35847795.2, "close_time": 1766491199999, "quote_volume": 88291.234136, "trades": 1093, "taker_buy_base": 15885744.8, "taker_buy_quote": 39139.5457061 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.002458, "high": 0.002461, "low": 0.002389, "close": 0.002428, "volume": 102180009.1, "close_time": 1766505599999, "quote_volume": 248845.4461974, "trades": 3377, "taker_buy_base": 50775225.9, "taker_buy_quote": 123780.9717383 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.002427, "high": 0.002468, "low": 0.00241, "close": 0.002447, "volume": 53336486.3, "close_time": 1766519999999, "quote_volume": 130346.5069357, "trades": 1694, "taker_buy_base": 22598109.9, "taker_buy_quote": 55229.0111895 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.002448, "high": 0.002486, "low": 0.002426, "close": 0.002438, "volume": 27754390.3, "close_time": 1766534399999, "quote_volume": 67986.061977, "trades": 839, "taker_buy_base": 17729025.9, "taker_buy_quote": 43472.2456344 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.002439, "high": 0.002453, "low": 0.002415, "close": 0.002444, "volume": 17872010.5, "close_time": 1766548799999, "quote_volume": 43542.6776602, "trades": 619, "taker_buy_base": 8570296.8, "taker_buy_quote": 20867.1717335 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.002445, "high": 0.002468, "low": 0.002415, "close": 0.00242, "volume": 32873348.4, "close_time": 1766563199999, "quote_volume": 80088.6449897, "trades": 1166, "taker_buy_base": 13171924.5, "taker_buy_quote": 32119.92159 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.002419, "high": 0.002446, "low": 0.002404, "close": 0.00243, "volume": 28225490.4, "close_time": 1766577599999, "quote_volume": 68484.247293, "trades": 838, "taker_buy_base": 14766439.1, "taker_buy_quote": 35873.9671968 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.00243, "high": 0.002452, "low": 0.002402, "close": 0.002442, "volume": 39620615.7, "close_time": 1766591999999, "quote_volume": 96468.8318936, "trades": 1370, "taker_buy_base": 14205925.2, "taker_buy_quote": 34596.6092188 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.00244, "high": 0.002462, "low": 0.002429, "close": 0.002451, "volume": 30583931.8, "close_time": 1766606399999, "quote_volume": 74882.6087769, "trades": 1337, "taker_buy_base": 16497511.5, "taker_buy_quote": 40374.39647 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.002453, "high": 0.002479, "low": 0.002452, "close": 0.002461, "volume": 21588239.7, "close_time": 1766620799999, "quote_volume": 53227.8286294, "trades": 789, "taker_buy_base": 11988033.1, "taker_buy_quote": 29561.9433428 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.002462, "high": 0.002488, "low": 0.002454, "close": 0.002487, "volume": 25325144.4, "close_time": 1766635199999, "quote_volume": 62541.7220878, "trades": 699, "taker_buy_base": 9377085.0, "taker_buy_quote": 23187.0910116 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.002487, "high": 0.002493, "low": 0.00247, "close": 0.002489, "volume": 23098258.5, "close_time": 1766649599999, "quote_volume": 57284.3850282, "trades": 966, "taker_buy_base": 11022577.5, "taker_buy_quote": 27340.3766889 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.002491, "high": 0.002526, "low": 0.00245, "close": 0.002451, "volume": 58080268.3, "close_time": 1766663999999, "quote_volume": 144286.3002542, "trades": 1546, "taker_buy_base": 30595350.9, "taker_buy_quote": 75963.2578707 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.002449, "high": 0.002485, "low": 0.002446, "close": 0.002475, "volume": 20588708.0, "close_time": 1766678399999, "quote_volume": 50677.6940409, "trades": 871, "taker_buy_base": 10761497.4, "taker_buy_quote": 26472.0629876 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.002477, "high": 0.002489, "low": 0.002456, "close": 0.002467, "volume": 18323702.1, "close_time": 1766692799999, "quote_volume": 45261.4316663, "trades": 744, "taker_buy_base": 6845005.8, "taker_buy_quote": 16903.6589946 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.002468, "high": 0.002468, "low": 0.002359, "close": 0.002365, "volume": 71231965.5, "close_time": 1766707199999, "quote_volume": 171179.0632926, "trades": 1751, "taker_buy_base": 32072794.5, "taker_buy_quote": 76982.843105 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.002363, "high": 0.002453, "low": 0.002343, "close": 0.002432, "volume": 144024282.1, "close_time": 1766721599999, "quote_volume": 346316.821086, "trades": 3763, "taker_buy_base": 80135603.9, "taker_buy_quote": 192335.3175215 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.002431, "high": 0.00244, "low": 0.002391, "close": 0.002397, "volume": 31100606.4, "close_time": 1766735999999, "quote_volume": 75391.5146013, "trades": 823, "taker_buy_base": 12222015.5, "taker_buy_quote": 29621.2927909 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.002398, "high": 0.002417, "low": 0.00239, "close": 0.002411, "volume": 25690040.2, "close_time": 1766750399999, "quote_volume": 61781.5669754, "trades": 835, "taker_buy_base": 14826139.0, "taker_buy_quote": 35660.012064 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.002411, "high": 0.002453, "low": 0.002385, "close": 0.0024, "volume": 77550948.9, "close_time": 1766764799999, "quote_volume": 188212.2405092, "trades": 2033, "taker_buy_base": 42512613.6, "taker_buy_quote": 103252.6563652 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0024, "high": 0.002415, "low": 0.002369, "close": 0.002399, "volume": 50460354.3, "close_time": 1766779199999, "quote_volume": 120606.8603809, "trades": 1370, "taker_buy_base": 18473067.5, "taker_buy_quote": 44140.4315479 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0024, "high": 0.002427, "low": 0.002391, "close": 0.002395, "volume": 31957886.8, "close_time": 1766793599999, "quote_volume": 77075.716024, "trades": 998, "taker_buy_base": 19932638.2, "taker_buy_quote": 48091.740848 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.002397, "high": 0.002422, "low": 0.002392, "close": 0.002418, "volume": 18305486.2, "close_time": 1766807999999, "quote_volume": 44035.4694151, "trades": 624, "taker_buy_base": 7303760.3, "taker_buy_quote": 17581.0416059 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.002418, "high": 0.002421, "low": 0.002399, "close": 0.002407, "volume": 15959006.3, "close_time": 1766822399999, "quote_volume": 38438.2161051, "trades": 648, "taker_buy_base": 7557706.1, "taker_buy_quote": 18210.3241871 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.002406, "high": 0.002429, "low": 0.002388, "close": 0.002429, "volume": 29745657.9, "close_time": 1766836799999, "quote_volume": 71616.7081634, "trades": 1035, "taker_buy_base": 11214094.8, "taker_buy_quote": 26998.857593 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.00243, "high": 0.002444, "low": 0.002415, "close": 0.002439, "volume": 47380062.7, "close_time": 1766851199999, "quote_volume": 115042.9419303, "trades": 1176, "taker_buy_base": 20586477.7, "taker_buy_quote": 50001.9375789 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.002442, "high": 0.002484, "low": 0.002438, "close": 0.00248, "volume": 72274786.9, "close_time": 1766865599999, "quote_volume": 177519.7560794, "trades": 2184, "taker_buy_base": 36282494.3, "taker_buy_quote": 89157.3012974 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.002482, "high": 0.002748, "low": 0.002482, "close": 0.002736, "volume": 813444965.9, "close_time": 1766879999999, "quote_volume": 2139461.5165329, "trades": 24846, "taker_buy_base": 392258026.0, "taker_buy_quote": 1031630.9661763 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.002738, "high": 0.00285, "low": 0.002687, "close": 0.002751, "volume": 963918084.0, "close_time": 1766894399999, "quote_volume": 2662561.4325426, "trades": 28905, "taker_buy_base": 484510433.7, "taker_buy_quote": 1337755.7064073 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.002752, "high": 0.002828, "low": 0.002722, "close": 0.002756, "volume": 333783388.3, "close_time": 1766908799999, "quote_volume": 928966.7113172, "trades": 11698, "taker_buy_base": 164755973.9, "taker_buy_quote": 458656.9739673 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.002757, "high": 0.002767, "low": 0.002683, "close": 0.002717, "volume": 268786255.2, "close_time": 1766923199999, "quote_volume": 731273.9009939, "trades": 8701, "taker_buy_base": 124819626.8, "taker_buy_quote": 339902.6025032 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.002715, "high": 0.002722, "low": 0.002603, "close": 0.00267, "volume": 330219969.2, "close_time": 1766937599999, "quote_volume": 879557.4443126, "trades": 9326, "taker_buy_base": 160415579.9, "taker_buy_quote": 427496.1967278 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.002673, "high": 0.002674, "low": 0.002574, "close": 0.002593, "volume": 278970230.7, "close_time": 1766951999999, "quote_volume": 732874.3342188, "trades": 6400, "taker_buy_base": 124540518.8, "taker_buy_quote": 327182.2229382 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.002591, "high": 0.00262, "low": 0.002569, "close": 0.002609, "volume": 193531629.8, "close_time": 1766966399999, "quote_volume": 502293.4378844, "trades": 4083, "taker_buy_base": 102202974.2, "taker_buy_quote": 265407.1747717 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.00261, "high": 0.002677, "low": 0.0026, "close": 0.002675, "volume": 75998213.7, "close_time": 1766980799999, "quote_volume": 200379.1855873, "trades": 2907, "taker_buy_base": 42163011.1, "taker_buy_quote": 111167.609597 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.002675, "high": 0.002686, "low": 0.002629, "close": 0.00265, "volume": 71177104.0, "close_time": 1766995199999, "quote_volume": 189339.050399, "trades": 2779, "taker_buy_base": 31544209.1, "taker_buy_quote": 83917.6703208 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.00265, "high": 0.002665, "low": 0.002576, "close": 0.002598, "volume": 75634159.4, "close_time": 1767009599999, "quote_volume": 198043.7157196, "trades": 2514, "taker_buy_base": 29409245.0, "taker_buy_quote": 76997.6462602 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.002597, "high": 0.002601, "low": 0.002515, "close": 0.002547, "volume": 213847932.9, "close_time": 1767023999999, "quote_volume": 547707.4904474, "trades": 5204, "taker_buy_base": 103069117.5, "taker_buy_quote": 264026.9163823 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.002546, "high": 0.002561, "low": 0.00252, "close": 0.00253, "volume": 75125369.7, "close_time": 1767038399999, "quote_volume": 190940.7877957, "trades": 2239, "taker_buy_base": 40279665.1, "taker_buy_quote": 102439.3881383 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.00253, "high": 0.00254, "low": 0.002504, "close": 0.002507, "volume": 61302742.1, "close_time": 1767052799999, "quote_volume": 154532.5492624, "trades": 1695, "taker_buy_base": 30382484.7, "taker_buy_quote": 76573.6105161 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.002508, "high": 0.002527, "low": 0.002491, "close": 0.002523, "volume": 29252920.5, "close_time": 1767067199999, "quote_volume": 73414.5424855, "trades": 1566, "taker_buy_base": 12937341.8, "taker_buy_quote": 32472.4336954 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.002524, "high": 0.002532, "low": 0.002495, "close": 0.002525, "volume": 78184206.1, "close_time": 1767081599999, "quote_volume": 196922.9247377, "trades": 2646, "taker_buy_base": 41345476.6, "taker_buy_quote": 104138.7680363 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.002525, "high": 0.002584, "low": 0.002518, "close": 0.002581, "volume": 143955630.5, "close_time": 1767095999999, "quote_volume": 366788.7697782, "trades": 4170, "taker_buy_base": 78646375.9, "taker_buy_quote": 200542.3966764 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.002581, "high": 0.002634, "low": 0.002546, "close": 0.002578, "volume": 129907466.5, "close_time": 1767110399999, "quote_volume": 336261.3062632, "trades": 4840, "taker_buy_base": 57797245.8, "taker_buy_quote": 149670.8079565 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.002579, "high": 0.002597, "low": 0.002534, "close": 0.00257, "volume": 61980214.8, "close_time": 1767124799999, "quote_volume": 159123.7673805, "trades": 2163, "taker_buy_base": 26097084.3, "taker_buy_quote": 66999.1871194 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.002569, "high": 0.002581, "low": 0.002548, "close": 0.00257, "volume": 47410282.9, "close_time": 1767139199999, "quote_volume": 121448.7166068, "trades": 1663, "taker_buy_base": 24981090.4, "taker_buy_quote": 63997.413502 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.002569, "high": 0.002616, "low": 0.002559, "close": 0.002603, "volume": 55557211.5, "close_time": 1767153599999, "quote_volume": 144007.7388742, "trades": 1704, "taker_buy_base": 26338378.4, "taker_buy_quote": 68272.8481783 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.002604, "high": 0.00261, "low": 0.002562, "close": 0.002564, "volume": 19629870.5, "close_time": 1767167999999, "quote_volume": 50738.3398677, "trades": 936, "taker_buy_base": 10558173.6, "taker_buy_quote": 27302.4659398 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.002564, "high": 0.00258, "low": 0.002514, "close": 0.002542, "volume": 48957618.1, "close_time": 1767182399999, "quote_volume": 124339.9525358, "trades": 1701, "taker_buy_base": 26834936.7, "taker_buy_quote": 68235.1100125 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.002541, "high": 0.002542, "low": 0.0025, "close": 0.002508, "volume": 81162334.6, "close_time": 1767196799999, "quote_volume": 204279.1600724, "trades": 2813, "taker_buy_base": 36023095.7, "taker_buy_quote": 90686.9035209 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.002508, "high": 0.002509, "low": 0.002381, "close": 0.002423, "volume": 248460420.4, "close_time": 1767211199999, "quote_volume": 603534.2592141, "trades": 7064, "taker_buy_base": 114163543.7, "taker_buy_quote": 276430.3834159 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.002422, "high": 0.002448, "low": 0.002407, "close": 0.002414, "volume": 47951213.9, "close_time": 1767225599999, "quote_volume": 116402.0391938, "trades": 1971, "taker_buy_base": 28024886.0, "taker_buy_quote": 68044.8607164 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.002413, "high": 0.002432, "low": 0.002376, "close": 0.002398, "volume": 70168332.4, "close_time": 1767239999999, "quote_volume": 168070.5701798, "trades": 2018, "taker_buy_base": 30376835.4, "taker_buy_quote": 72760.7810639 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.002397, "high": 0.002415, "low": 0.002391, "close": 0.002411, "volume": 24049943.6, "close_time": 1767254399999, "quote_volume": 57886.8934833, "trades": 799, "taker_buy_base": 7672443.2, "taker_buy_quote": 18475.3380202 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.002411, "high": 0.002431, "low": 0.002391, "close": 0.002429, "volume": 65017283.9, "close_time": 1767268799999, "quote_volume": 156688.0094065, "trades": 1730, "taker_buy_base": 30014300.1, "taker_buy_quote": 72362.0517225 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.00243, "high": 0.002511, "low": 0.002412, "close": 0.002494, "volume": 97902107.3, "close_time": 1767283199999, "quote_volume": 240428.3871611, "trades": 3649, "taker_buy_base": 51891183.8, "taker_buy_quote": 127584.1306119 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.002495, "high": 0.002647, "low": 0.00249, "close": 0.002642, "volume": 243447528.8, "close_time": 1767297599999, "quote_volume": 629969.3891594, "trades": 9575, "taker_buy_base": 122985588.7, "taker_buy_quote": 318162.3289966 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.002643, "high": 0.002658, "low": 0.002605, "close": 0.002643, "volume": 78188318.6, "close_time": 1767311999999, "quote_volume": 205724.9672895, "trades": 3418, "taker_buy_base": 37417294.4, "taker_buy_quote": 98460.193876 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.002643, "high": 0.002679, "low": 0.002592, "close": 0.002678, "volume": 100163095.3, "close_time": 1767326399999, "quote_volume": 263403.4504399, "trades": 3850, "taker_buy_base": 44715893.3, "taker_buy_quote": 117547.191295 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.002679, "high": 0.00272, "low": 0.002656, "close": 0.00268, "volume": 100065710.5, "close_time": 1767340799999, "quote_volume": 269283.0636084, "trades": 4019, "taker_buy_base": 46195706.8, "taker_buy_quote": 124306.6295524 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.002681, "high": 0.002746, "low": 0.00266, "close": 0.002681, "volume": 161257936.0, "close_time": 1767355199999, "quote_volume": 436165.2679563, "trades": 6660, "taker_buy_base": 76123748.1, "taker_buy_quote": 205956.9300849 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.00268, "high": 0.002746, "low": 0.002646, "close": 0.00268, "volume": 136619316.1, "close_time": 1767369599999, "quote_volume": 368392.4726026, "trades": 7099, "taker_buy_base": 62503960.3, "taker_buy_quote": 168739.6869165 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.002681, "high": 0.002745, "low": 0.002674, "close": 0.002734, "volume": 80006387.5, "close_time": 1767383999999, "quote_volume": 217546.4820884, "trades": 4332, "taker_buy_base": 40994801.9, "taker_buy_quote": 111455.0477039 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.002735, "high": 0.002754, "low": 0.002701, "close": 0.002726, "volume": 41589958.4, "close_time": 1767398399999, "quote_volume": 113631.5541807, "trades": 1972, "taker_buy_base": 18811973.5, "taker_buy_quote": 51419.0117954 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.002725, "high": 0.002803, "low": 0.002706, "close": 0.002783, "volume": 94558936.8, "close_time": 1767412799999, "quote_volume": 260454.5273182, "trades": 3560, "taker_buy_base": 45066398.7, "taker_buy_quote": 124348.2631323 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.002782, "high": 0.002786, "low": 0.002681, "close": 0.002694, "volume": 85367893.8, "close_time": 1767427199999, "quote_volume": 234169.6367056, "trades": 4417, "taker_buy_base": 36319437.4, "taker_buy_quote": 99596.3770284 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.002694, "high": 0.002744, "low": 0.002685, "close": 0.002719, "volume": 46914807.8, "close_time": 1767441599999, "quote_volume": 127456.8391105, "trades": 2530, "taker_buy_base": 20673343.4, "taker_buy_quote": 56171.6905141 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.002718, "high": 0.002762, "low": 0.002711, "close": 0.002717, "volume": 48327495.7, "close_time": 1767455999999, "quote_volume": 132402.5235474, "trades": 2244, "taker_buy_base": 21760163.6, "taker_buy_quote": 59646.7124699 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.002716, "high": 0.002765, "low": 0.002714, "close": 0.002742, "volume": 43498116.7, "close_time": 1767470399999, "quote_volume": 119341.0563786, "trades": 1953, "taker_buy_base": 17313869.0, "taker_buy_quote": 47515.1651624 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.002742, "high": 0.002766, "low": 0.002725, "close": 0.002746, "volume": 49566669.3, "close_time": 1767484799999, "quote_volume": 136102.7821227, "trades": 1745, "taker_buy_base": 23396581.0, "taker_buy_quote": 64212.6441698 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.002746, "high": 0.002807, "low": 0.002745, "close": 0.002792, "volume": 53548489.0, "close_time": 1767499199999, "quote_volume": 148687.1600689, "trades": 3168, "taker_buy_base": 27861330.5, "taker_buy_quote": 77358.2037425 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.002792, "high": 0.002853, "low": 0.002787, "close": 0.002821, "volume": 90943621.5, "close_time": 1767513599999, "quote_volume": 256531.4784148, "trades": 3860, "taker_buy_base": 41636726.5, "taker_buy_quote": 117485.3573638 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.002821, "high": 0.002837, "low": 0.002771, "close": 0.002834, "volume": 168887006.2, "close_time": 1767527999999, "quote_volume": 473223.8455798, "trades": 5287, "taker_buy_base": 62234409.5, "taker_buy_quote": 174587.8337029 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.002833, "high": 0.002909, "low": 0.002802, "close": 0.002884, "volume": 194075654.0, "close_time": 1767542399999, "quote_volume": 554725.9229197, "trades": 7190, "taker_buy_base": 99795344.8, "taker_buy_quote": 285427.633952 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.002884, "high": 0.002923, "low": 0.002809, "close": 0.002837, "volume": 101292972.8, "close_time": 1767556799999, "quote_volume": 290805.382084, "trades": 4754, "taker_buy_base": 45509070.9, "taker_buy_quote": 130669.9979895 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.002836, "high": 0.002883, "low": 0.002827, "close": 0.002859, "volume": 81280649.4, "close_time": 1767571199999, "quote_volume": 232053.2928084, "trades": 3192, "taker_buy_base": 43925342.0, "taker_buy_quote": 125436.3023953 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.002856, "high": 0.002921, "low": 0.00284, "close": 0.002866, "volume": 90958168.1, "close_time": 1767585599999, "quote_volume": 261958.6776681, "trades": 3045, "taker_buy_base": 49967974.7, "taker_buy_quote": 143978.5963727 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.002867, "high": 0.002869, "low": 0.00277, "close": 0.002806, "volume": 100995562.0, "close_time": 1767599999999, "quote_volume": 283734.7173619, "trades": 3315, "taker_buy_base": 44663616.0, "taker_buy_quote": 125508.5504436 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.002805, "high": 0.002827, "low": 0.002755, "close": 0.002787, "volume": 139168868.3, "close_time": 1767614399999, "quote_volume": 388412.5945818, "trades": 4327, "taker_buy_base": 63903006.8, "taker_buy_quote": 178506.0016293 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.002787, "high": 0.002868, "low": 0.002771, "close": 0.002863, "volume": 80863572.3, "close_time": 1767628799999, "quote_volume": 227691.5169175, "trades": 2856, "taker_buy_base": 41925541.5, "taker_buy_quote": 118037.7441193 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.002862, "high": 0.00291, "low": 0.00281, "close": 0.002887, "volume": 169297722.5, "close_time": 1767643199999, "quote_volume": 485427.6271486, "trades": 4233, "taker_buy_base": 94606927.3, "taker_buy_quote": 271577.8184593 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.002887, "high": 0.002949, "low": 0.00288, "close": 0.002919, "volume": 95063314.1, "close_time": 1767657599999, "quote_volume": 277337.2305226, "trades": 3365, "taker_buy_base": 45755641.4, "taker_buy_quote": 133656.6161004 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.002918, "high": 0.00294, "low": 0.002865, "close": 0.002906, "volume": 81716619.7, "close_time": 1767671999999, "quote_volume": 236655.0681633, "trades": 4273, "taker_buy_base": 38144595.7, "taker_buy_quote": 110570.6487053 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.002905, "high": 0.002931, "low": 0.002847, "close": 0.002864, "volume": 84243118.4, "close_time": 1767686399999, "quote_volume": 244661.1948355, "trades": 4007, "taker_buy_base": 42529869.9, "taker_buy_quote": 123579.6696437 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.002864, "high": 0.003008, "low": 0.002864, "close": 0.002995, "volume": 115582253.5, "close_time": 1767700799999, "quote_volume": 340219.3014973, "trades": 3906, "taker_buy_base": 61672738.4, "taker_buy_quote": 181419.4393804 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.002995, "high": 0.003161, "low": 0.002995, "close": 0.003077, "volume": 460269577.7, "close_time": 1767715199999, "quote_volume": 1419791.5201791, "trades": 18649, "taker_buy_base": 243418815.3, "taker_buy_quote": 751010.136053 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.003075, "high": 0.003088, "low": 0.002923, "close": 0.002976, "volume": 373528458.8, "close_time": 1767729599999, "quote_volume": 1116598.6016677, "trades": 14349, "taker_buy_base": 177463399.0, "taker_buy_quote": 529998.1889147 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.002977, "high": 0.003082, "low": 0.002977, "close": 0.003075, "volume": 70030203.0, "close_time": 1767743999999, "quote_volume": 212933.1115886, "trades": 4020, "taker_buy_base": 34642012.7, "taker_buy_quote": 105370.4347979 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.003075, "high": 0.003077, "low": 0.00296, "close": 0.002992, "volume": 85148438.1, "close_time": 1767758399999, "quote_volume": 255838.2008979, "trades": 4058, "taker_buy_base": 37616103.1, "taker_buy_quote": 113164.0148106 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.002994, "high": 0.00312, "low": 0.002979, "close": 0.003088, "volume": 108536487.0, "close_time": 1767772799999, "quote_volume": 331857.5968004, "trades": 4430, "taker_buy_base": 51679870.2, "taker_buy_quote": 158109.4919872 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.003088, "high": 0.003096, "low": 0.002967, "close": 0.002998, "volume": 139876216.1, "close_time": 1767787199999, "quote_volume": 423708.5415516, "trades": 5157, "taker_buy_base": 72999753.2, "taker_buy_quote": 221044.2632764 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.002997, "high": 0.003, "low": 0.00288, "close": 0.002906, "volume": 161945350.7, "close_time": 1767801599999, "quote_volume": 474506.2989475, "trades": 7008, "taker_buy_base": 76482921.8, "taker_buy_quote": 223956.8077839 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.002905, "high": 0.00292, "low": 0.002852, "close": 0.002876, "volume": 85977669.1, "close_time": 1767815999999, "quote_volume": 248460.2332369, "trades": 3960, "taker_buy_base": 41680455.0, "taker_buy_quote": 120489.7405637 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.002876, "high": 0.002882, "low": 0.002791, "close": 0.00281, "volume": 190723805.3, "close_time": 1767830399999, "quote_volume": 539216.5439325, "trades": 5514, "taker_buy_base": 104684037.2, "taker_buy_quote": 295649.7491615 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.002811, "high": 0.002852, "low": 0.002765, "close": 0.002778, "volume": 75540767.9, "close_time": 1767844799999, "quote_volume": 213054.3147822, "trades": 4533, "taker_buy_base": 37933071.4, "taker_buy_quote": 107047.060813 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.002778, "high": 0.002815, "low": 0.002714, "close": 0.002773, "volume": 107344711.3, "close_time": 1767859199999, "quote_volume": 297134.1361396, "trades": 5124, "taker_buy_base": 50596563.5, "taker_buy_quote": 140126.0025376 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.002773, "high": 0.002785, "low": 0.002712, "close": 0.00275, "volume": 70031323.1, "close_time": 1767873599999, "quote_volume": 192738.3071433, "trades": 3563, "taker_buy_base": 38729234.0, "taker_buy_quote": 106635.1937425 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.002751, "high": 0.002786, "low": 0.002675, "close": 0.002782, "volume": 118705257.8, "close_time": 1767887999999, "quote_volume": 323346.5856671, "trades": 5741, "taker_buy_base": 51697065.2, "taker_buy_quote": 141048.1515319 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.002781, "high": 0.002798, "low": 0.002747, "close": 0.002755, "volume": 75456263.6, "close_time": 1767902399999, "quote_volume": 209497.2384769, "trades": 3502, "taker_buy_base": 37830237.3, "taker_buy_quote": 105088.7016765 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.002754, "high": 0.002807, "low": 0.00273, "close": 0.002779, "volume": 47019024.8, "close_time": 1767916799999, "quote_volume": 130710.731173, "trades": 2029, "taker_buy_base": 22943572.5, "taker_buy_quote": 63763.6625939 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.00278, "high": 0.002809, "low": 0.002749, "close": 0.002803, "volume": 69427199.4, "close_time": 1767931199999, "quote_volume": 192981.372914, "trades": 2680, "taker_buy_base": 34206256.0, "taker_buy_quote": 95096.235588 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.002802, "high": 0.00282, "low": 0.002781, "close": 0.002808, "volume": 32290085.4, "close_time": 1767945599999, "quote_volume": 90424.6640139, "trades": 1547, "taker_buy_base": 14145620.3, "taker_buy_quote": 39616.9812764 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.002807, "high": 0.002815, "low": 0.002747, "close": 0.002787, "volume": 47626425.8, "close_time": 1767959999999, "quote_volume": 132911.0683561, "trades": 2464, "taker_buy_base": 19369312.9, "taker_buy_quote": 53982.309167 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.002786, "high": 0.002886, "low": 0.002758, "close": 0.002845, "volume": 128290391.8, "close_time": 1767974399999, "quote_volume": 361162.9401301, "trades": 6894, "taker_buy_base": 60294277.2, "taker_buy_quote": 169643.9866148 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.002846, "high": 0.002905, "low": 0.002782, "close": 0.002792, "volume": 114044123.2, "close_time": 1767988799999, "quote_volume": 325027.0206094, "trades": 5787, "taker_buy_base": 51470146.1, "taker_buy_quote": 146762.2814759 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.002791, "high": 0.002828, "low": 0.002785, "close": 0.002807, "volume": 23720038.5, "close_time": 1768003199999, "quote_volume": 66639.1703655, "trades": 1352, "taker_buy_base": 13032742.5, "taker_buy_quote": 36622.1896224 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.002808, "high": 0.002812, "low": 0.002751, "close": 0.002767, "volume": 29398535.2, "close_time": 1768017599999, "quote_volume": 81625.085339, "trades": 1233, "taker_buy_base": 9895871.9, "taker_buy_quote": 27491.8355136 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.002766, "high": 0.002767, "low": 0.002724, "close": 0.002754, "volume": 35155093.2, "close_time": 1768031999999, "quote_volume": 96592.0211635, "trades": 1419, "taker_buy_base": 16334940.3, "taker_buy_quote": 44867.7661867 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.002753, "high": 0.002776, "low": 0.002748, "close": 0.002774, "volume": 19964764.8, "close_time": 1768046399999, "quote_volume": 55164.2905808, "trades": 1114, "taker_buy_base": 8151552.1, "taker_buy_quote": 22524.5229428 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.002776, "high": 0.002781, "low": 0.002725, "close": 0.002731, "volume": 56407336.9, "close_time": 1768060799999, "quote_volume": 155347.8335493, "trades": 4086, "taker_buy_base": 29242239.8, "taker_buy_quote": 80451.0781441 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.002731, "high": 0.002731, "low": 0.00269, "close": 0.00273, "volume": 73866490.1, "close_time": 1768075199999, "quote_volume": 200068.3021521, "trades": 2353, "taker_buy_base": 32638332.5, "taker_buy_quote": 88424.5121117 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.002731, "high": 0.002732, "low": 0.002665, "close": 0.002693, "volume": 34386466.8, "close_time": 1768089599999, "quote_volume": 92555.7800379, "trades": 1518, "taker_buy_base": 17092311.0, "taker_buy_quote": 45993.9818576 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.002693, "high": 0.002714, "low": 0.002685, "close": 0.002699, "volume": 30963861.7, "close_time": 1768103999999, "quote_volume": 83680.1821858, "trades": 995, "taker_buy_base": 13405661.4, "taker_buy_quote": 36252.2182839 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.002697, "high": 0.002704, "low": 0.002673, "close": 0.0027, "volume": 28115692.1, "close_time": 1768118399999, "quote_volume": 75583.2198303, "trades": 1211, "taker_buy_base": 14274917.2, "taker_buy_quote": 38410.5316765 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.002699, "high": 0.002701, "low": 0.002683, "close": 0.002689, "volume": 17202311.6, "close_time": 1768132799999, "quote_volume": 46326.3195377, "trades": 849, "taker_buy_base": 9026875.5, "taker_buy_quote": 24307.5754666 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.00269, "high": 0.002711, "low": 0.002648, "close": 0.002662, "volume": 78762518.9, "close_time": 1768147199999, "quote_volume": 211794.9484549, "trades": 2437, "taker_buy_base": 40862453.5, "taker_buy_quote": 109890.3038522 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.002661, "high": 0.002702, "low": 0.002658, "close": 0.00267, "volume": 39102001.0, "close_time": 1768161599999, "quote_volume": 104943.925535, "trades": 1622, "taker_buy_base": 21841579.1, "taker_buy_quote": 58613.8973258 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.002669, "high": 0.002671, "low": 0.002593, "close": 0.002632, "volume": 83015999.9, "close_time": 1768175999999, "quote_volume": 218404.920752, "trades": 3108, "taker_buy_base": 40153652.3, "taker_buy_quote": 105615.8735601 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.002632, "high": 0.002708, "low": 0.00259, "close": 0.002665, "volume": 80499898.6, "close_time": 1768190399999, "quote_volume": 213893.9151071, "trades": 4032, "taker_buy_base": 41820814.8, "taker_buy_quote": 111177.109405 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.002666, "high": 0.002695, "low": 0.00264, "close": 0.002643, "volume": 41500813.4, "close_time": 1768204799999, "quote_volume": 110858.2943686, "trades": 1970, "taker_buy_base": 21108693.6, "taker_buy_quote": 56379.6341703 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.002642, "high": 0.002657, "low": 0.002602, "close": 0.002631, "volume": 31026137.6, "close_time": 1768219199999, "quote_volume": 81514.5996465, "trades": 1831, "taker_buy_base": 14990952.4, "taker_buy_quote": 39388.0971053 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.00263, "high": 0.002673, "low": 0.002587, "close": 0.00267, "volume": 81502346.5, "close_time": 1768233599999, "quote_volume": 213771.6932174, "trades": 3224, "taker_buy_base": 40881033.2, "taker_buy_quote": 107351.3469207 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.002671, "high": 0.002773, "low": 0.002666, "close": 0.00272, "volume": 240091285.5, "close_time": 1768247999999, "quote_volume": 654595.3233952, "trades": 6803, "taker_buy_base": 107190714.6, "taker_buy_quote": 292281.2068834 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.002721, "high": 0.002784, "low": 0.002635, "close": 0.002644, "volume": 234491107.6, "close_time": 1768262399999, "quote_volume": 632198.8211931, "trades": 5001, "taker_buy_base": 127192727.8, "taker_buy_quote": 342824.5085658 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.002644, "high": 0.002666, "low": 0.00263, "close": 0.002657, "volume": 50726714.5, "close_time": 1768276799999, "quote_volume": 134391.5228019, "trades": 1630, "taker_buy_base": 24647484.7, "taker_buy_quote": 65294.1729102 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.002657, "high": 0.002688, "low": 0.002643, "close": 0.002665, "volume": 51684268.3, "close_time": 1768291199999, "quote_volume": 137793.7574047, "trades": 1623, "taker_buy_base": 21268594.5, "taker_buy_quote": 56691.7440894 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.002664, "high": 0.002729, "low": 0.002664, "close": 0.002725, "volume": 72496213.8, "close_time": 1768305599999, "quote_volume": 195729.0592655, "trades": 1898, "taker_buy_base": 44041821.4, "taker_buy_quote": 118933.4768454 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.002726, "high": 0.002757, "low": 0.002699, "close": 0.002745, "volume": 116886946.9, "close_time": 1768319999999, "quote_volume": 319227.5082731, "trades": 4065, "taker_buy_base": 49192692.9, "taker_buy_quote": 134374.8538345 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.002749, "high": 0.002768, "low": 0.00271, "close": 0.002763, "volume": 129013588.9, "close_time": 1768334399999, "quote_volume": 354175.1037234, "trades": 4285, "taker_buy_base": 60545568.6, "taker_buy_quote": 166208.9535665 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.002765, "high": 0.003014, "low": 0.002729, "close": 0.002986, "volume": 265066461.1, "close_time": 1768348799999, "quote_volume": 772906.3438952, "trades": 8529, "taker_buy_base": 138165762.2, "taker_buy_quote": 402558.8093385 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.002987, "high": 0.003025, "low": 0.002933, "close": 0.00295, "volume": 155693898.8, "close_time": 1768363199999, "quote_volume": 463740.2980943, "trades": 7550, "taker_buy_base": 70408883.2, "taker_buy_quote": 209890.7941442 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.00295, "high": 0.002959, "low": 0.00292, "close": 0.002925, "volume": 75523995.8, "close_time": 1768377599999, "quote_volume": 221718.1120186, "trades": 3859, "taker_buy_base": 36531008.7, "taker_buy_quote": 107206.6469055 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.002923, "high": 0.002959, "low": 0.002851, "close": 0.002872, "volume": 127000611.3, "close_time": 1768391999999, "quote_volume": 368825.5613905, "trades": 6235, "taker_buy_base": 45829589.0, "taker_buy_quote": 133056.2694696 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.002874, "high": 0.002995, "low": 0.002828, "close": 0.002931, "volume": 140913433.7, "close_time": 1768406399999, "quote_volume": 409979.0255743, "trades": 6158, "taker_buy_base": 64430741.5, "taker_buy_quote": 187555.4190676 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.002935, "high": 0.002962, "low": 0.002823, "close": 0.002879, "volume": 134121659.5, "close_time": 1768420799999, "quote_volume": 387434.0132767, "trades": 6244, "taker_buy_base": 59808243.7, "taker_buy_quote": 172950.3133319 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.00288, "high": 0.002905, "low": 0.002841, "close": 0.002864, "volume": 53207606.8, "close_time": 1768435199999, "quote_volume": 152696.2252614, "trades": 2961, "taker_buy_base": 25882687.6, "taker_buy_quote": 74219.6372232 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.002863, "high": 0.002876, "low": 0.002763, "close": 0.002774, "volume": 105321943.2, "close_time": 1768449599999, "quote_volume": 295592.5966993, "trades": 4909, "taker_buy_base": 49841261.3, "taker_buy_quote": 139774.5648442 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.002773, "high": 0.002833, "low": 0.002765, "close": 0.002819, "volume": 68209174.6, "close_time": 1768463999999, "quote_volume": 190634.2355425, "trades": 3225, "taker_buy_base": 30431894.3, "taker_buy_quote": 85031.9069882 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.002819, "high": 0.002829, "low": 0.002781, "close": 0.002783, "volume": 60895906.5, "close_time": 1768478399999, "quote_volume": 171008.4748362, "trades": 3834, "taker_buy_base": 29853008.2, "taker_buy_quote": 83798.779107 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.002783, "high": 0.002802, "low": 0.002661, "close": 0.00271, "volume": 134986194.4, "close_time": 1768492799999, "quote_volume": 368789.1431476, "trades": 7102, "taker_buy_base": 64401703.8, "taker_buy_quote": 176117.490302 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.002709, "high": 0.00271, "low": 0.002596, "close": 0.002621, "volume": 136095197.2, "close_time": 1768507199999, "quote_volume": 360340.7038064, "trades": 10080, "taker_buy_base": 66589447.4, "taker_buy_quote": 176135.3491885 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.002621, "high": 0.002674, "low": 0.002599, "close": 0.002666, "volume": 69229423.6, "close_time": 1768521599999, "quote_volume": 182399.8693961, "trades": 3606, "taker_buy_base": 33340884.7, "taker_buy_quote": 87906.413978 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.002665, "high": 0.002699, "low": 0.00266, "close": 0.002684, "volume": 61973628.6, "close_time": 1768535999999, "quote_volume": 166276.6724996, "trades": 3261, "taker_buy_base": 28234311.0, "taker_buy_quote": 75760.1979802 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.002683, "high": 0.002704, "low": 0.002656, "close": 0.002684, "volume": 51484400.2, "close_time": 1768550399999, "quote_volume": 138332.1237506, "trades": 2028, "taker_buy_base": 24709162.9, "taker_buy_quote": 66381.653351 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.002684, "high": 0.002692, "low": 0.002644, "close": 0.00266, "volume": 31103904.3, "close_time": 1768564799999, "quote_volume": 82977.2298409, "trades": 1358, "taker_buy_base": 12081683.4, "taker_buy_quote": 32256.2943243 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.00266, "high": 0.002662, "low": 0.002547, "close": 0.002571, "volume": 101612202.7, "close_time": 1768579199999, "quote_volume": 265438.6966354, "trades": 5416, "taker_buy_base": 50581955.0, "taker_buy_quote": 132102.7544952 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.00257, "high": 0.00263, "low": 0.002563, "close": 0.002627, "volume": 63071654.7, "close_time": 1768593599999, "quote_volume": 164153.5178673, "trades": 3107, "taker_buy_base": 35861682.9, "taker_buy_quote": 93349.1499445 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.002625, "high": 0.002761, "low": 0.002617, "close": 0.00273, "volume": 92792102.9, "close_time": 1768607999999, "quote_volume": 251605.8300403, "trades": 3861, "taker_buy_base": 49291084.4, "taker_buy_quote": 133540.7137397 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.00273, "high": 0.002748, "low": 0.002699, "close": 0.002708, "volume": 73172141.4, "close_time": 1768622399999, "quote_volume": 199370.2691316, "trades": 2700, "taker_buy_base": 36598318.9, "taker_buy_quote": 99674.5487686 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.002707, "high": 0.002768, "low": 0.002696, "close": 0.002763, "volume": 35380113.5, "close_time": 1768636799999, "quote_volume": 96808.3664119, "trades": 1886, "taker_buy_base": 16503572.2, "taker_buy_quote": 45188.0376306 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.002763, "high": 0.002818, "low": 0.002761, "close": 0.002767, "volume": 88014897.3, "close_time": 1768651199999, "quote_volume": 245479.5796764, "trades": 3645, "taker_buy_base": 41936330.1, "taker_buy_quote": 116896.0801889 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.002766, "high": 0.002845, "low": 0.002756, "close": 0.002824, "volume": 67954252.2, "close_time": 1768665599999, "quote_volume": 191199.7434392, "trades": 3523, "taker_buy_base": 32915408.5, "taker_buy_quote": 92615.8879325 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.002824, "high": 0.002827, "low": 0.002765, "close": 0.002776, "volume": 44386863.8, "close_time": 1768679999999, "quote_volume": 123833.3024615, "trades": 2176, "taker_buy_base": 23031114.0, "taker_buy_quote": 64205.27555 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.002777, "high": 0.002788, "low": 0.002726, "close": 0.002736, "volume": 40678033.5, "close_time": 1768694399999, "quote_volume": 112035.0964381, "trades": 1889, "taker_buy_base": 19998219.1, "taker_buy_quote": 55081.5541597 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.002736, "high": 0.002768, "low": 0.002685, "close": 0.002687, "volume": 70658897.4, "close_time": 1768708799999, "quote_volume": 192058.3498447, "trades": 3006, "taker_buy_base": 35339890.2, "taker_buy_quote": 95941.0660787 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.002687, "high": 0.002706, "low": 0.002677, "close": 0.002692, "volume": 43298589.9, "close_time": 1768723199999, "quote_volume": 116661.7183866, "trades": 2178, "taker_buy_base": 15862185.9, "taker_buy_quote": 42736.1735241 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.002693, "high": 0.002701, "low": 0.002678, "close": 0.002688, "volume": 18400370.6, "close_time": 1768737599999, "quote_volume": 49487.5725493, "trades": 991, "taker_buy_base": 10126525.4, "taker_buy_quote": 27243.26936 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.002688, "high": 0.00269, "low": 0.00264, "close": 0.00267, "volume": 62828172.9, "close_time": 1768751999999, "quote_volume": 167547.1059282, "trades": 2773, "taker_buy_base": 31442624.4, "taker_buy_quote": 83843.4478208 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.002669, "high": 0.002701, "low": 0.002657, "close": 0.002674, "volume": 40338843.2, "close_time": 1768766399999, "quote_volume": 107945.9419439, "trades": 1851, "taker_buy_base": 20163762.2, "taker_buy_quote": 53966.8450487 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.002674, "high": 0.002695, "low": 0.002526, "close": 0.002528, "volume": 93247642.1, "close_time": 1768780799999, "quote_volume": 243306.5842902, "trades": 4949, "taker_buy_base": 41892688.9, "taker_buy_quote": 109328.2785782 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.002529, "high": 0.002529, "low": 0.002279, "close": 0.002407, "volume": 537706421.1, "close_time": 1768795199999, "quote_volume": 1287556.9634249, "trades": 22261, "taker_buy_base": 264725305.0, "taker_buy_quote": 634028.7280702 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.002406, "high": 0.002414, "low": 0.002374, "close": 0.002385, "volume": 72524078.1, "close_time": 1768809599999, "quote_volume": 173616.5454527, "trades": 2939, "taker_buy_base": 39264945.9, "taker_buy_quote": 94051.3340481 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.002385, "high": 0.002415, "low": 0.002375, "close": 0.002396, "volume": 74415348.2, "close_time": 1768823999999, "quote_volume": 177892.0061588, "trades": 3122, "taker_buy_base": 47079713.0, "taker_buy_quote": 112550.7189374 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.002396, "high": 0.002429, "low": 0.00238, "close": 0.002408, "volume": 113139391.1, "close_time": 1768838399999, "quote_volume": 272298.9615586, "trades": 4142, "taker_buy_base": 60728104.1, "taker_buy_quote": 146085.1094581 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.002408, "high": 0.002495, "low": 0.002405, "close": 0.002482, "volume": 105803102.4, "close_time": 1768852799999, "quote_volume": 259911.4717334, "trades": 3581, "taker_buy_base": 51224065.0, "taker_buy_quote": 125883.208056 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.002483, "high": 0.002495, "low": 0.00242, "close": 0.002454, "volume": 84067715.9, "close_time": 1768867199999, "quote_volume": 206662.486504, "trades": 2629, "taker_buy_base": 44018739.8, "taker_buy_quote": 108207.7041882 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.002455, "high": 0.002466, "low": 0.002433, "close": 0.002459, "volume": 52477005.4, "close_time": 1768881599999, "quote_volume": 128567.8955606, "trades": 1558, "taker_buy_base": 27058661.2, "taker_buy_quote": 66301.6586468 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.002459, "high": 0.002469, "low": 0.002399, "close": 0.002402, "volume": 62071447.3, "close_time": 1768895999999, "quote_volume": 151496.3122176, "trades": 2075, "taker_buy_base": 28922766.1, "taker_buy_quote": 70597.9796515 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.002398, "high": 0.002403, "low": 0.002363, "close": 0.002378, "volume": 58805550.4, "close_time": 1768910399999, "quote_volume": 140152.2317457, "trades": 1733, "taker_buy_base": 22204757.8, "taker_buy_quote": 52925.2305397 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.002378, "high": 0.002408, "low": 0.002329, "close": 0.002348, "volume": 110771799.8, "close_time": 1768924799999, "quote_volume": 261885.3206362, "trades": 3319, "taker_buy_base": 50294928.7, "taker_buy_quote": 118924.1731038 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.00235, "high": 0.00236, "low": 0.002269, "close": 0.002293, "volume": 106635160.9, "close_time": 1768939199999, "quote_volume": 245448.6688918, "trades": 3126, "taker_buy_base": 45061825.5, "taker_buy_quote": 103818.9143315 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.002292, "high": 0.00231, "low": 0.002238, "close": 0.002273, "volume": 86139689.2, "close_time": 1768953599999, "quote_volume": 196487.5618741, "trades": 2385, "taker_buy_base": 34226504.7, "taker_buy_quote": 78161.8010335 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.002273, "high": 0.002378, "low": 0.002271, "close": 0.002367, "volume": 104635154.0, "close_time": 1768967999999, "quote_volume": 244155.1402463, "trades": 3588, "taker_buy_base": 49335346.3, "taker_buy_quote": 115055.3740381 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.002366, "high": 0.002388, "low": 0.002364, "close": 0.00237, "volume": 32078394.0, "close_time": 1768982399999, "quote_volume": 76252.8108419, "trades": 1137, "taker_buy_base": 13617798.7, "taker_buy_quote": 32367.5547645 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.00237, "high": 0.002385, "low": 0.002335, "close": 0.00234, "volume": 36232160.0, "close_time": 1768996799999, "quote_volume": 85691.6706598, "trades": 1452, "taker_buy_base": 18985090.8, "taker_buy_quote": 44895.0471121 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.00234, "high": 0.002398, "low": 0.002295, "close": 0.002386, "volume": 130439144.9, "close_time": 1769011199999, "quote_volume": 306033.5497538, "trades": 5530, "taker_buy_base": 58567512.2, "taker_buy_quote": 137410.517694 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.002387, "high": 0.002411, "low": 0.00226, "close": 0.002405, "volume": 144644409.8, "close_time": 1769025599999, "quote_volume": 336719.872862, "trades": 7632, "taker_buy_base": 68987337.3, "taker_buy_quote": 160562.9180282 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.002406, "high": 0.002407, "low": 0.00233, "close": 0.002343, "volume": 88356600.7, "close_time": 1769039999999, "quote_volume": 209333.4779524, "trades": 3295, "taker_buy_base": 41583644.2, "taker_buy_quote": 98487.8511924 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.002341, "high": 0.002404, "low": 0.002341, "close": 0.002374, "volume": 87423631.5, "close_time": 1769054399999, "quote_volume": 207678.7212915, "trades": 2764, "taker_buy_base": 40091161.2, "taker_buy_quote": 95190.0886072 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.002373, "high": 0.002388, "low": 0.002347, "close": 0.002349, "volume": 26577204.7, "close_time": 1769068799999, "quote_volume": 62964.1597797, "trades": 1489, "taker_buy_base": 13814268.3, "taker_buy_quote": 32741.3830522 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.00235, "high": 0.002369, "low": 0.002325, "close": 0.002325, "volume": 33365221.8, "close_time": 1769083199999, "quote_volume": 78345.6971263, "trades": 2328, "taker_buy_base": 17416344.2, "taker_buy_quote": 40915.8318018 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.002325, "high": 0.002341, "low": 0.002262, "close": 0.002288, "volume": 77250379.0, "close_time": 1769097599999, "quote_volume": 177684.7252295, "trades": 3849, "taker_buy_base": 38808221.9, "taker_buy_quote": 89363.0165212 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.002288, "high": 0.002321, "low": 0.002284, "close": 0.002306, "volume": 64106527.6, "close_time": 1769111999999, "quote_volume": 147687.041981, "trades": 3233, "taker_buy_base": 31717256.8, "taker_buy_quote": 73076.5059822 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.002305, "high": 0.002312, "low": 0.002284, "close": 0.0023, "volume": 36990011.8, "close_time": 1769126399999, "quote_volume": 84921.0880192, "trades": 1556, "taker_buy_base": 15122309.2, "taker_buy_quote": 34717.02015 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.002301, "high": 0.002352, "low": 0.0023, "close": 0.002328, "volume": 86993692.5, "close_time": 1769140799999, "quote_volume": 202867.9551239, "trades": 3093, "taker_buy_base": 27602301.5, "taker_buy_quote": 64332.8591155 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.002328, "high": 0.002343, "low": 0.002301, "close": 0.002305, "volume": 34225126.1, "close_time": 1769155199999, "quote_volume": 79518.6214084, "trades": 1598, "taker_buy_base": 19048596.1, "taker_buy_quote": 44250.0117989 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.002306, "high": 0.002312, "low": 0.002276, "close": 0.002309, "volume": 56408926.9, "close_time": 1769169599999, "quote_volume": 129363.7195118, "trades": 2392, "taker_buy_base": 34223553.0, "taker_buy_quote": 78494.4333638 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.002309, "high": 0.002331, "low": 0.002259, "close": 0.002319, "volume": 64861347.0, "close_time": 1769183999999, "quote_volume": 148995.0258647, "trades": 3519, "taker_buy_base": 31709194.1, "taker_buy_quote": 72761.9544988 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.00232, "high": 0.002383, "low": 0.002297, "close": 0.002322, "volume": 89137701.7, "close_time": 1769198399999, "quote_volume": 209422.6734643, "trades": 4545, "taker_buy_base": 42239336.3, "taker_buy_quote": 99205.9412974 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.00232, "high": 0.002335, "low": 0.002289, "close": 0.002322, "volume": 50443534.2, "close_time": 1769212799999, "quote_volume": 116806.9555748, "trades": 2431, "taker_buy_base": 25187875.3, "taker_buy_quote": 58314.9573829 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.002323, "high": 0.00235, "low": 0.002312, "close": 0.002345, "volume": 42486277.6, "close_time": 1769227199999, "quote_volume": 98950.9506256, "trades": 1343, "taker_buy_base": 20564417.7, "taker_buy_quote": 47871.2188603 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.002345, "high": 0.002379, "low": 0.00234, "close": 0.002355, "volume": 49577459.2, "close_time": 1769241599999, "quote_volume": 117018.9524624, "trades": 1507, "taker_buy_base": 25343767.2, "taker_buy_quote": 59812.1179442 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.002355, "high": 0.00244, "low": 0.002346, "close": 0.00243, "volume": 122098501.5, "close_time": 1769255999999, "quote_volume": 292153.2415736, "trades": 3014, "taker_buy_base": 65531929.4, "taker_buy_quote": 156969.8891328 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.002432, "high": 0.002445, "low": 0.002365, "close": 0.002365, "volume": 107355131.7, "close_time": 1769270399999, "quote_volume": 258555.2883303, "trades": 2556, "taker_buy_base": 52831341.1, "taker_buy_quote": 127335.2303664 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.002366, "high": 0.002371, "low": 0.002339, "close": 0.002346, "volume": 50657959.6, "close_time": 1769284799999, "quote_volume": 119192.6494926, "trades": 1099, "taker_buy_base": 29417610.6, "taker_buy_quote": 69196.7698207 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.002346, "high": 0.002379, "low": 0.002325, "close": 0.002343, "volume": 62600134.2, "close_time": 1769299199999, "quote_volume": 147200.6337224, "trades": 1942, "taker_buy_base": 31176739.1, "taker_buy_quote": 73398.2356441 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.002341, "high": 0.002351, "low": 0.002279, "close": 0.002291, "volume": 80400948.4, "close_time": 1769313599999, "quote_volume": 186181.1248452, "trades": 1844, "taker_buy_base": 33224645.5, "taker_buy_quote": 76961.4875953 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.002287, "high": 0.002304, "low": 0.002278, "close": 0.002293, "volume": 23448722.4, "close_time": 1769327999999, "quote_volume": 53731.540652, "trades": 786, "taker_buy_base": 13274134.1, "taker_buy_quote": 30412.3813873 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.002292, "high": 0.002315, "low": 0.002277, "close": 0.002298, "volume": 73768914.3, "close_time": 1769342399999, "quote_volume": 169760.5434665, "trades": 1409, "taker_buy_base": 34789920.7, "taker_buy_quote": 80077.2386355 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.002295, "high": 0.002305, "low": 0.00228, "close": 0.002291, "volume": 68723597.8, "close_time": 1769356799999, "quote_volume": 157511.3633085, "trades": 1695, "taker_buy_base": 45465265.9, "taker_buy_quote": 104218.5465061 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.002292, "high": 0.002296, "low": 0.002135, "close": 0.00215, "volume": 177818010.5, "close_time": 1769371199999, "quote_volume": 394023.7062278, "trades": 5218, "taker_buy_base": 87417951.8, "taker_buy_quote": 193820.492545 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.002151, "high": 0.002214, "low": 0.002141, "close": 0.002207, "volume": 66204141.6, "close_time": 1769385599999, "quote_volume": 144283.1575491, "trades": 1720, "taker_buy_base": 30763547.5, "taker_buy_quote": 67045.1092177 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.002204, "high": 0.002278, "low": 0.002204, "close": 0.002247, "volume": 39443581.0, "close_time": 1769399999999, "quote_volume": 88878.6371477, "trades": 1054, "taker_buy_base": 17884151.5, "taker_buy_quote": 40319.400793 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.002252, "high": 0.002374, "low": 0.002247, "close": 0.002296, "volume": 236256845.2, "close_time": 1769414399999, "quote_volume": 547200.7144605, "trades": 5052, "taker_buy_base": 133926004.7, "taker_buy_quote": 310067.9282256 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.002296, "high": 0.002326, "low": 0.002279, "close": 0.002283, "volume": 41961048.5, "close_time": 1769428799999, "quote_volume": 96520.4746893, "trades": 1147, "taker_buy_base": 19431323.0, "taker_buy_quote": 44718.3185922 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.002287, "high": 0.002348, "low": 0.002275, "close": 0.002305, "volume": 121903852.3, "close_time": 1769443199999, "quote_volume": 281103.4438489, "trades": 2711, "taker_buy_base": 49636483.8, "taker_buy_quote": 114524.3134048 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.002308, "high": 0.002344, "low": 0.002301, "close": 0.002315, "volume": 91696012.9, "close_time": 1769457599999, "quote_volume": 213195.1240518, "trades": 2286, "taker_buy_base": 45070461.0, "taker_buy_quote": 104725.0186499 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.002315, "high": 0.002353, "low": 0.002304, "close": 0.002331, "volume": 44191412.7, "close_time": 1769471999999, "quote_volume": 103072.3779757, "trades": 1370, "taker_buy_base": 20429827.2, "taker_buy_quote": 47691.2189715 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.00233, "high": 0.002359, "low": 0.002326, "close": 0.002337, "volume": 47025848.8, "close_time": 1769486399999, "quote_volume": 110187.4405745, "trades": 1734, "taker_buy_base": 17049372.9, "taker_buy_quote": 39965.823159 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.002338, "high": 0.002348, "low": 0.002309, "close": 0.002318, "volume": 34957211.6, "close_time": 1769500799999, "quote_volume": 81300.64981, "trades": 1222, "taker_buy_base": 17998134.2, "taker_buy_quote": 41858.8500172 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.00232, "high": 0.002326, "low": 0.0023, "close": 0.002315, "volume": 43155866.4, "close_time": 1769515199999, "quote_volume": 99702.4457706, "trades": 1608, "taker_buy_base": 24406092.1, "taker_buy_quote": 56370.2611791 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.002314, "high": 0.00233, "low": 0.002293, "close": 0.002322, "volume": 54012993.0, "close_time": 1769529599999, "quote_volume": 124712.5139795, "trades": 2206, "taker_buy_base": 26813139.3, "taker_buy_quote": 61900.233443 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.002322, "high": 0.002351, "low": 0.002295, "close": 0.002344, "volume": 72196082.3, "close_time": 1769543999999, "quote_volume": 168205.3797763, "trades": 3106, "taker_buy_base": 35878751.4, "taker_buy_quote": 83546.4719607 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.002346, "high": 0.0024, "low": 0.002345, "close": 0.002367, "volume": 112886084.1, "close_time": 1769558399999, "quote_volume": 268258.0981014, "trades": 4700, "taker_buy_base": 45711154.2, "taker_buy_quote": 108642.3783044 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.002369, "high": 0.002374, "low": 0.002338, "close": 0.002343, "volume": 44660605.1, "close_time": 1769572799999, "quote_volume": 105116.8043131, "trades": 2018, "taker_buy_base": 16797884.8, "taker_buy_quote": 39536.4548172 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.002342, "high": 0.002342, "low": 0.002319, "close": 0.002325, "volume": 49637122.4, "close_time": 1769587199999, "quote_volume": 115603.1566679, "trades": 1552, "taker_buy_base": 21292429.0, "taker_buy_quote": 49625.094159 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.002326, "high": 0.00235, "low": 0.00231, "close": 0.002347, "volume": 31518189.0, "close_time": 1769601599999, "quote_volume": 73349.6898252, "trades": 1483, "taker_buy_base": 15840238.0, "taker_buy_quote": 36875.9099461 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.002345, "high": 0.002345, "low": 0.002259, "close": 0.002272, "volume": 62533540.1, "close_time": 1769615999999, "quote_volume": 143592.4808301, "trades": 2496, "taker_buy_base": 25972679.0, "taker_buy_quote": 59653.7680318 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.002271, "high": 0.00229, "low": 0.002255, "close": 0.002282, "volume": 55216089.9, "close_time": 1769630399999, "quote_volume": 125373.6194159, "trades": 2315, "taker_buy_base": 23293688.3, "taker_buy_quote": 52889.9138812 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.002281, "high": 0.002321, "low": 0.002261, "close": 0.002296, "volume": 66682601.7, "close_time": 1769644799999, "quote_volume": 152790.900878, "trades": 2473, "taker_buy_base": 34080216.5, "taker_buy_quote": 78115.5088948 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.002297, "high": 0.0023, "low": 0.002215, "close": 0.002237, "volume": 64142121.5, "close_time": 1769659199999, "quote_volume": 144332.7733146, "trades": 1821, "taker_buy_base": 30847410.3, "taker_buy_quote": 69432.1960727 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.002236, "high": 0.002254, "low": 0.002228, "close": 0.002237, "volume": 29895827.8, "close_time": 1769673599999, "quote_volume": 66965.8532365, "trades": 1098, "taker_buy_base": 13318331.0, "taker_buy_quote": 29839.4416188 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.002237, "high": 0.002241, "low": 0.002198, "close": 0.002207, "volume": 43223141.9, "close_time": 1769687999999, "quote_volume": 95997.9647914, "trades": 1128, "taker_buy_base": 21589134.9, "taker_buy_quote": 48021.5909633 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.002207, "high": 0.002224, "low": 0.002084, "close": 0.00213, "volume": 165903803.5, "close_time": 1769702399999, "quote_volume": 355033.5668656, "trades": 4208, "taker_buy_base": 81683702.5, "taker_buy_quote": 175164.9454425 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.002131, "high": 0.00216, "low": 0.002059, "close": 0.002092, "volume": 168400844.5, "close_time": 1769716799999, "quote_volume": 353749.5773727, "trades": 4725, "taker_buy_base": 77338434.8, "taker_buy_quote": 162437.58914 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.002089, "high": 0.002121, "low": 0.002086, "close": 0.002104, "volume": 54874162.6, "close_time": 1769731199999, "quote_volume": 115321.110333, "trades": 1210, "taker_buy_base": 20273295.0, "taker_buy_quote": 42638.7582896 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.002106, "high": 0.002127, "low": 0.002018, "close": 0.002073, "volume": 150859387.5, "close_time": 1769745599999, "quote_volume": 312466.2921521, "trades": 3545, "taker_buy_base": 69898407.4, "taker_buy_quote": 144703.4603044 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.002075, "high": 0.002097, "low": 0.002044, "close": 0.002087, "volume": 45352838.0, "close_time": 1769759999999, "quote_volume": 94206.2939472, "trades": 1343, "taker_buy_base": 18988976.8, "taker_buy_quote": 39446.8448209 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.002084, "high": 0.002108, "low": 0.002057, "close": 0.002097, "volume": 51570798.6, "close_time": 1769774399999, "quote_volume": 107268.1458423, "trades": 1156, "taker_buy_base": 30224012.8, "taker_buy_quote": 62862.7603548 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.002101, "high": 0.002103, "low": 0.002036, "close": 0.002069, "volume": 80442114.7, "close_time": 1769788799999, "quote_volume": 166408.4602725, "trades": 1860, "taker_buy_base": 35043779.8, "taker_buy_quote": 72441.5785406 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.002066, "high": 0.002102, "low": 0.002015, "close": 0.002081, "volume": 85139555.5, "close_time": 1769803199999, "quote_volume": 176158.7401818, "trades": 2341, "taker_buy_base": 47239624.9, "taker_buy_quote": 97754.9563785 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.002077, "high": 0.002077, "low": 0.002026, "close": 0.002045, "volume": 77416120.7, "close_time": 1769817599999, "quote_volume": 158307.7579346, "trades": 2069, "taker_buy_base": 39241693.5, "taker_buy_quote": 80209.9676215 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.002045, "high": 0.002056, "low": 0.002031, "close": 0.002042, "volume": 32387580.7, "close_time": 1769831999999, "quote_volume": 66218.6473566, "trades": 1176, "taker_buy_base": 15263522.5, "taker_buy_quote": 31228.0098779 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.002042, "high": 0.002051, "low": 0.001993, "close": 0.002009, "volume": 43068257.1, "close_time": 1769846399999, "quote_volume": 87192.2074642, "trades": 2029, "taker_buy_base": 22109369.1, "taker_buy_quote": 44784.0415711 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.002009, "high": 0.002012, "low": 0.001958, "close": 0.001967, "volume": 130739459.2, "close_time": 1769860799999, "quote_volume": 258375.2921645, "trades": 3499, "taker_buy_base": 68466671.8, "taker_buy_quote": 135351.0217922 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.001966, "high": 0.001976, "low": 0.001838, "close": 0.001874, "volume": 242981284.0, "close_time": 1769875199999, "quote_volume": 459589.5471184, "trades": 8173, "taker_buy_base": 109916585.0, "taker_buy_quote": 207749.303769 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.001874, "high": 0.001905, "low": 0.001655, "close": 0.001838, "volume": 691504667.0, "close_time": 1769889599999, "quote_volume": 1241791.1986951, "trades": 19333, "taker_buy_base": 346884685.6, "taker_buy_quote": 623373.7642247 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.001839, "high": 0.001873, "low": 0.00181, "close": 0.001869, "volume": 218937813.5, "close_time": 1769903999999, "quote_volume": 404417.2196216, "trades": 5402, "taker_buy_base": 119644191.4, "taker_buy_quote": 221040.7684969 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.001871, "high": 0.001906, "low": 0.001865, "close": 0.001898, "volume": 46388964.5, "close_time": 1769918399999, "quote_volume": 87465.7841706, "trades": 1070, "taker_buy_base": 22842267.3, "taker_buy_quote": 43123.0032178 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.001898, "high": 0.001908, "low": 0.00187, "close": 0.001879, "volume": 42359751.2, "close_time": 1769932799999, "quote_volume": 80075.8601564, "trades": 1028, "taker_buy_base": 20552127.7, "taker_buy_quote": 38904.1318936 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.00188, "high": 0.001901, "low": 0.001844, "close": 0.001862, "volume": 97990748.6, "close_time": 1769947199999, "quote_volume": 183746.2927464, "trades": 1738, "taker_buy_base": 38468474.8, "taker_buy_quote": 72070.8415843 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.001862, "high": 0.001865, "low": 0.001779, "close": 0.001803, "volume": 114172426.3, "close_time": 1769961599999, "quote_volume": 208413.5317206, "trades": 2390, "taker_buy_base": 52553954.4, "taker_buy_quote": 95907.4635549 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.001802, "high": 0.001857, "low": 0.001784, "close": 0.001816, "volume": 176686093.8, "close_time": 1769975999999, "quote_volume": 320787.4685785, "trades": 3137, "taker_buy_base": 80747384.4, "taker_buy_quote": 146395.2776056 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.001815, "high": 0.00184, "low": 0.001747, "close": 0.00178, "volume": 143842908.5, "close_time": 1769990399999, "quote_volume": 258023.9674479, "trades": 3172, "taker_buy_base": 81060980.3, "taker_buy_quote": 145278.340333 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.001783, "high": 0.001836, "low": 0.001726, "close": 0.001806, "volume": 147611414.9, "close_time": 1770004799999, "quote_volume": 263806.1002104, "trades": 5534, "taker_buy_base": 64607707.0, "taker_buy_quote": 115365.2318207 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.001808, "high": 0.001837, "low": 0.001755, "close": 0.001807, "volume": 155470925.9, "close_time": 1770019199999, "quote_volume": 279299.340676, "trades": 5536, "taker_buy_base": 69967329.6, "taker_buy_quote": 125660.8840542 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.001808, "high": 0.001847, "low": 0.001806, "close": 0.001826, "volume": 91994780.2, "close_time": 1770033599999, "quote_volume": 168320.2875834, "trades": 3290, "taker_buy_base": 42661932.1, "taker_buy_quote": 78023.1028998 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.001827, "high": 0.001945, "low": 0.001827, "close": 0.001925, "volume": 145477497.7, "close_time": 1770047999999, "quote_volume": 275297.0431, "trades": 4950, "taker_buy_base": 59668644.1, "taker_buy_quote": 112781.2133879 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.001924, "high": 0.00196, "low": 0.001914, "close": 0.001914, "volume": 148242275.7, "close_time": 1770062399999, "quote_volume": 286857.4044855, "trades": 3814, "taker_buy_base": 68287292.4, "taker_buy_quote": 132288.395003 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.001914, "high": 0.001992, "low": 0.001898, "close": 0.001977, "volume": 206883734.8, "close_time": 1770076799999, "quote_volume": 404106.9366879, "trades": 5417, "taker_buy_base": 118791936.9, "taker_buy_quote": 231870.710093 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.001977, "high": 0.001979, "low": 0.001904, "close": 0.001939, "volume": 117148116.1, "close_time": 1770091199999, "quote_volume": 228510.1054817, "trades": 3134, "taker_buy_base": 57730497.9, "taker_buy_quote": 112785.2985706 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.001939, "high": 0.001969, "low": 0.001917, "close": 0.001953, "volume": 99868076.8, "close_time": 1770105599999, "quote_volume": 194311.3584479, "trades": 2416, "taker_buy_base": 54856763.4, "taker_buy_quote": 106702.1335355 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.001954, "high": 0.001964, "low": 0.001905, "close": 0.001914, "volume": 58233553.2, "close_time": 1770119999999, "quote_volume": 112296.1240748, "trades": 2052, "taker_buy_base": 29332479.6, "taker_buy_quote": 56526.6774773 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.001916, "high": 0.001939, "low": 0.001884, "close": 0.001911, "volume": 146249923.3, "close_time": 1770134399999, "quote_volume": 280598.219324, "trades": 4372, "taker_buy_base": 59330459.8, "taker_buy_quote": 113875.1560526 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.00191, "high": 0.00191, "low": 0.001792, "close": 0.001874, "volume": 257375045.3, "close_time": 1770148799999, "quote_volume": 476451.987814, "trades": 7060, "taker_buy_base": 127785844.0, "taker_buy_quote": 236762.862352 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.001873, "high": 0.001961, "low": 0.001851, "close": 0.001866, "volume": 155390749.1, "close_time": 1770163199999, "quote_volume": 296866.9474878, "trades": 4587, "taker_buy_base": 81385716.3, "taker_buy_quote": 155802.6935521 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.001865, "high": 0.001899, "low": 0.00186, "close": 0.001892, "volume": 56628875.2, "close_time": 1770177599999, "quote_volume": 106886.608522, "trades": 2038, "taker_buy_base": 31477501.6, "taker_buy_quote": 59446.5387462 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.001891, "high": 0.001893, "low": 0.001854, "close": 0.001877, "volume": 64708703.2, "close_time": 1770191999999, "quote_volume": 121031.0039429, "trades": 2110, "taker_buy_base": 25959401.0, "taker_buy_quote": 48563.5044137 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.001877, "high": 0.001877, "low": 0.001831, "close": 0.00185, "volume": 46330838.0, "close_time": 1770206399999, "quote_volume": 85822.9426866, "trades": 2054, "taker_buy_base": 21516563.2, "taker_buy_quote": 39862.641123 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.001852, "high": 0.001857, "low": 0.001781, "close": 0.001802, "volume": 88654986.5, "close_time": 1770220799999, "quote_volume": 161080.4819902, "trades": 4446, "taker_buy_base": 43240840.3, "taker_buy_quote": 78476.8550187 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.001801, "high": 0.001843, "low": 0.001764, "close": 0.001842, "volume": 166780763.5, "close_time": 1770235199999, "quote_volume": 299670.5120983, "trades": 6392, "taker_buy_base": 89068350.8, "taker_buy_quote": 160049.8104169 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.00184, "high": 0.00185, "low": 0.001775, "close": 0.001802, "volume": 98385697.8, "close_time": 1770249599999, "quote_volume": 178210.8950857, "trades": 3702, "taker_buy_base": 49499893.7, "taker_buy_quote": 89868.6669008 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.001803, "high": 0.001822, "low": 0.00177, "close": 0.001775, "volume": 90783760.8, "close_time": 1770263999999, "quote_volume": 162951.0668078, "trades": 4745, "taker_buy_base": 42018043.7, "taker_buy_quote": 75329.027834 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.001775, "high": 0.001788, "low": 0.001746, "close": 0.001752, "volume": 138647342.7, "close_time": 1770278399999, "quote_volume": 244536.3299569, "trades": 4690, "taker_buy_base": 62900792.9, "taker_buy_quote": 111093.1132149 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.001753, "high": 0.001787, "low": 0.001691, "close": 0.001711, "volume": 131694866.3, "close_time": 1770292799999, "quote_volume": 229046.7154079, "trades": 4759, "taker_buy_base": 61342880.4, "taker_buy_quote": 106847.1331626 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.001712, "high": 0.001727, "low": 0.001588, "close": 0.001631, "volume": 393517668.6, "close_time": 1770307199999, "quote_volume": 655073.3806211, "trades": 10448, "taker_buy_base": 191214342.9, "taker_buy_quote": 319185.6094292 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.001633, "high": 0.001655, "low": 0.001559, "close": 0.001572, "volume": 248526789.0, "close_time": 1770321599999, "quote_volume": 399537.635727, "trades": 8666, "taker_buy_base": 120529119.8, "taker_buy_quote": 194019.3220351 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.001573, "high": 0.001595, "low": 0.001496, "close": 0.001535, "volume": 345254274.0, "close_time": 1770335999999, "quote_volume": 533579.7283785, "trades": 10045, "taker_buy_base": 162940416.4, "taker_buy_quote": 251984.3559556 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.001536, "high": 0.001599, "low": 0.001368, "close": 0.001554, "volume": 663590697.1, "close_time": 1770350399999, "quote_volume": 974032.4293855, "trades": 15194, "taker_buy_base": 326420093.2, "taker_buy_quote": 478694.5864134 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.001555, "high": 0.001627, "low": 0.001549, "close": 0.001578, "volume": 99997469.0, "close_time": 1770364799999, "quote_volume": 158713.6063511, "trades": 2816, "taker_buy_base": 47717962.4, "taker_buy_quote": 75708.6059921 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.001581, "high": 0.001638, "low": 0.001559, "close": 0.001633, "volume": 134083998.8, "close_time": 1770379199999, "quote_volume": 214383.8208178, "trades": 3304, "taker_buy_base": 67432511.4, "taker_buy_quote": 108013.5927533 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.001633, "high": 0.001723, "low": 0.00162, "close": 0.001718, "volume": 229511003.0, "close_time": 1770393599999, "quote_volume": 385287.851716, "trades": 5899, "taker_buy_base": 122142797.4, "taker_buy_quote": 205252.3494686 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.001719, "high": 0.001776, "low": 0.001701, "close": 0.001717, "volume": 150462657.3, "close_time": 1770407999999, "quote_volume": 261127.673892, "trades": 4124, "taker_buy_base": 75663571.2, "taker_buy_quote": 131296.0790684 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.001717, "high": 0.001719, "low": 0.001685, "close": 0.001695, "volume": 98429184.4, "close_time": 1770422399999, "quote_volume": 167438.117005, "trades": 2047, "taker_buy_base": 50137366.4, "taker_buy_quote": 85272.573974 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.001697, "high": 0.001708, "low": 0.001663, "close": 0.00169, "volume": 121810061.4, "close_time": 1770436799999, "quote_volume": 205293.2193672, "trades": 3166, "taker_buy_base": 56223417.4, "taker_buy_quote": 94785.0848643 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.001691, "high": 0.001711, "low": 0.001621, "close": 0.001639, "volume": 96336947.0, "close_time": 1770451199999, "quote_volume": 161115.3184403, "trades": 3213, "taker_buy_base": 38913447.4, "taker_buy_quote": 64969.8645863 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.001637, "high": 0.001654, "low": 0.001623, "close": 0.001636, "volume": 51382731.9, "close_time": 1770465599999, "quote_volume": 84149.4557655, "trades": 1324, "taker_buy_base": 25218992.2, "taker_buy_quote": 41273.429702 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.001635, "high": 0.001686, "low": 0.001635, "close": 0.001664, "volume": 78080458.3, "close_time": 1770479999999, "quote_volume": 129581.878299, "trades": 1996, "taker_buy_base": 34317133.8, "taker_buy_quote": 57027.9731892 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.001665, "high": 0.001706, "low": 0.001656, "close": 0.001685, "volume": 219497740.2, "close_time": 1770494399999, "quote_volume": 368757.0434185, "trades": 5584, "taker_buy_base": 111002485.3, "taker_buy_quote": 186575.2999303 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.001686, "high": 0.001699, "low": 0.001678, "close": 0.001686, "volume": 30844756.9, "close_time": 1770508799999, "quote_volume": 52084.1840513, "trades": 1253, "taker_buy_base": 14573223.6, "taker_buy_quote": 24623.1247069 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.001686, "high": 0.001693, "low": 0.00167, "close": 0.00167, "volume": 20877866.5, "close_time": 1770523199999, "quote_volume": 35127.7444175, "trades": 793, "taker_buy_base": 12461044.7, "taker_buy_quote": 20974.454107 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.001672, "high": 0.001681, "low": 0.001661, "close": 0.001666, "volume": 16593612.7, "close_time": 1770537599999, "quote_volume": 27723.1207867, "trades": 581, "taker_buy_base": 6986680.1, "taker_buy_quote": 11670.1256238 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.001665, "high": 0.001705, "low": 0.001663, "close": 0.001703, "volume": 64083969.2, "close_time": 1770551999999, "quote_volume": 108111.9179235, "trades": 2165, "taker_buy_base": 33784825.0, "taker_buy_quote": 57004.5692618 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.001704, "high": 0.001711, "low": 0.001669, "close": 0.00168, "volume": 71851889.8, "close_time": 1770566399999, "quote_volume": 121573.0487423, "trades": 1966, "taker_buy_base": 31397568.2, "taker_buy_quote": 53060.8520738 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.00168, "high": 0.001682, "low": 0.00164, "close": 0.001666, "volume": 37910300.4, "close_time": 1770580799999, "quote_volume": 62871.0177979, "trades": 1152, "taker_buy_base": 21302799.2, "taker_buy_quote": 35327.0107506 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.001665, "high": 0.001688, "low": 0.001635, "close": 0.001643, "volume": 69355803.3, "close_time": 1770595199999, "quote_volume": 115149.1277111, "trades": 1662, "taker_buy_base": 33239880.4, "taker_buy_quote": 55247.9968906 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.001644, "high": 0.001681, "low": 0.001638, "close": 0.001677, "volume": 35635574.4, "close_time": 1770609599999, "quote_volume": 59077.0867333, "trades": 1164, "taker_buy_base": 15726075.4, "taker_buy_quote": 26044.8058913 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.001676, "high": 0.001676, "low": 0.001644, "close": 0.001647, "volume": 26298975.3, "close_time": 1770623999999, "quote_volume": 43677.9803753, "trades": 916, "taker_buy_base": 12514164.7, "taker_buy_quote": 20798.4845474 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.001645, "high": 0.00165, "low": 0.001581, "close": 0.001597, "volume": 92496735.5, "close_time": 1770638399999, "quote_volume": 148892.4544293, "trades": 2367, "taker_buy_base": 45505233.1, "taker_buy_quote": 73249.5345128 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.001595, "high": 0.001625, "low": 0.001576, "close": 0.001618, "volume": 87920822.7, "close_time": 1770652799999, "quote_volume": 140643.883305, "trades": 2010, "taker_buy_base": 38434516.4, "taker_buy_quote": 61497.9660992 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.001616, "high": 0.001659, "low": 0.001601, "close": 0.001639, "volume": 68989728.9, "close_time": 1770667199999, "quote_volume": 112804.8758396, "trades": 2143, "taker_buy_base": 34949305.1, "taker_buy_quote": 57160.0683871 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.001639, "high": 0.001645, "low": 0.001616, "close": 0.001635, "volume": 29026611.1, "close_time": 1770681599999, "quote_volume": 47392.5263272, "trades": 1072, "taker_buy_base": 13432675.6, "taker_buy_quote": 21937.5775387 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.001638, "high": 0.001642, "low": 0.001589, "close": 0.0016, "volume": 50917692.9, "close_time": 1770695999999, "quote_volume": 82335.2513322, "trades": 936, "taker_buy_base": 16975606.3, "taker_buy_quote": 27462.6433975 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.001606, "high": 0.001611, "low": 0.001562, "close": 0.001576, "volume": 61989245.5, "close_time": 1770710399999, "quote_volume": 98422.722991, "trades": 1316, "taker_buy_base": 31376708.6, "taker_buy_quote": 49884.6681027 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.001576, "high": 0.001592, "low": 0.001574, "close": 0.001577, "volume": 38374269.0, "close_time": 1770724799999, "quote_volume": 60723.4533996, "trades": 894, "taker_buy_base": 14743712.3, "taker_buy_quote": 23328.7327091 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.001579, "high": 0.001599, "low": 0.001562, "close": 0.001595, "volume": 106124250.0, "close_time": 1770739199999, "quote_volume": 168204.2139624, "trades": 2806, "taker_buy_base": 57843829.0, "taker_buy_quote": 91777.8220813 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.001596, "high": 0.00161, "low": 0.001572, "close": 0.001587, "volume": 52976863.2, "close_time": 1770753599999, "quote_volume": 84395.2571346, "trades": 1090, "taker_buy_base": 24748845.1, "taker_buy_quote": 39429.7590476 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.001586, "high": 0.001589, "low": 0.001566, "close": 0.001571, "volume": 52360149.1, "close_time": 1770767999999, "quote_volume": 82363.3062828, "trades": 786, "taker_buy_base": 29444407.7, "taker_buy_quote": 46305.6619041 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.001573, "high": 0.00158, "low": 0.001544, "close": 0.001556, "volume": 26328154.5, "close_time": 1770782399999, "quote_volume": 41212.7490729, "trades": 698, "taker_buy_base": 11745996.7, "taker_buy_quote": 18424.4974646 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.001557, "high": 0.001557, "low": 0.001495, "close": 0.001499, "volume": 94565844.5, "close_time": 1770796799999, "quote_volume": 143664.5507884, "trades": 2298, "taker_buy_base": 39805369.7, "taker_buy_quote": 60555.5542185 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0015, "high": 0.0015, "low": 0.001468, "close": 0.001496, "volume": 76936979.6, "close_time": 1770811199999, "quote_volume": 114550.6577345, "trades": 2275, "taker_buy_base": 23552739.8, "taker_buy_quote": 34996.7039254 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.001495, "high": 0.001568, "low": 0.001479, "close": 0.001496, "volume": 118802599.7, "close_time": 1770825599999, "quote_volume": 180078.6183264, "trades": 2470, "taker_buy_base": 45846778.6, "taker_buy_quote": 69408.694648 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.001496, "high": 0.001513, "low": 0.001476, "close": 0.001504, "volume": 123515165.4, "close_time": 1770839999999, "quote_volume": 184657.1718362, "trades": 2218, "taker_buy_base": 45873696.4, "taker_buy_quote": 68702.9594389 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.001504, "high": 0.001575, "low": 0.001496, "close": 0.001541, "volume": 110734766.0, "close_time": 1770854399999, "quote_volume": 171080.9682287, "trades": 1835, "taker_buy_base": 48759667.6, "taker_buy_quote": 75345.9040436 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.001542, "high": 0.001578, "low": 0.001538, "close": 0.001576, "volume": 40922867.7, "close_time": 1770868799999, "quote_volume": 63726.1752219, "trades": 960, "taker_buy_base": 19951599.9, "taker_buy_quote": 31055.4481582 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.001577, "high": 0.00161, "low": 0.001572, "close": 0.0016, "volume": 66924959.5, "close_time": 1770883199999, "quote_volume": 106287.4832379, "trades": 1286, "taker_buy_base": 34919367.6, "taker_buy_quote": 55436.0239406 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.001601, "high": 0.001609, "low": 0.001583, "close": 0.001597, "volume": 45883406.2, "close_time": 1770897599999, "quote_volume": 73215.363514, "trades": 737, "taker_buy_base": 24049660.8, "taker_buy_quote": 38360.1952557 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.001596, "high": 0.001598, "low": 0.001565, "close": 0.001568, "volume": 73676252.1, "close_time": 1770911999999, "quote_volume": 116568.9298875, "trades": 1212, "taker_buy_base": 33493149.9, "taker_buy_quote": 53036.651108 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.001568, "high": 0.001573, "low": 0.001521, "close": 0.001535, "volume": 83401144.3, "close_time": 1770926399999, "quote_volume": 128252.1433908, "trades": 1431, "taker_buy_base": 43159685.2, "taker_buy_quote": 66375.6575665 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.001537, "high": 0.001541, "low": 0.001499, "close": 0.001515, "volume": 77493788.5, "close_time": 1770940799999, "quote_volume": 117520.9640794, "trades": 1309, "taker_buy_base": 51987273.2, "taker_buy_quote": 78867.427672 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.001516, "high": 0.001546, "low": 0.001503, "close": 0.001529, "volume": 84241834.2, "close_time": 1770955199999, "quote_volume": 128389.1871294, "trades": 1322, "taker_buy_base": 50212509.1, "taker_buy_quote": 76530.6349184 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.001531, "high": 0.001538, "low": 0.001515, "close": 0.001523, "volume": 71158178.4, "close_time": 1770969599999, "quote_volume": 108661.3387302, "trades": 1176, "taker_buy_base": 34797780.4, "taker_buy_quote": 53163.2117897 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.001522, "high": 0.001552, "low": 0.001522, "close": 0.00154, "volume": 51038339.9, "close_time": 1770983999999, "quote_volume": 78585.1966816, "trades": 841, "taker_buy_base": 26965587.3, "taker_buy_quote": 41508.3770894 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.00154, "high": 0.001622, "low": 0.001526, "close": 0.001599, "volume": 128488739.4, "close_time": 1770998399999, "quote_volume": 202283.0454866, "trades": 2264, "taker_buy_base": 70756094.3, "taker_buy_quote": 111280.5951672 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0016, "high": 0.00164, "low": 0.001597, "close": 0.001629, "volume": 110498403.7, "close_time": 1771012799999, "quote_volume": 179272.5382326, "trades": 1843, "taker_buy_base": 55053023.8, "taker_buy_quote": 89348.9880654 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.001628, "high": 0.00165, "low": 0.001628, "close": 0.001645, "volume": 66757082.1, "close_time": 1771027199999, "quote_volume": 109553.1526378, "trades": 1428, "taker_buy_base": 36297080.3, "taker_buy_quote": 59603.3902987 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.001645, "high": 0.001647, "low": 0.001616, "close": 0.001622, "volume": 53609367.5, "close_time": 1771041599999, "quote_volume": 87137.9183428, "trades": 772, "taker_buy_base": 20008128.8, "taker_buy_quote": 32576.6058719 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.00162, "high": 0.001632, "low": 0.001605, "close": 0.00163, "volume": 64487849.4, "close_time": 1771055999999, "quote_volume": 104286.7476723, "trades": 1079, "taker_buy_base": 21458838.3, "taker_buy_quote": 34678.7700568 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.00163, "high": 0.001652, "low": 0.001628, "close": 0.001646, "volume": 51979830.3, "close_time": 1771070399999, "quote_volume": 85294.347398, "trades": 979, "taker_buy_base": 22014636.3, "taker_buy_quote": 36146.5399348 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.001645, "high": 0.001647, "low": 0.001586, "close": 0.001625, "volume": 209195411.8, "close_time": 1771084799999, "quote_volume": 337229.8445021, "trades": 3104, "taker_buy_base": 135134197.1, "taker_buy_quote": 217865.0198391 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.001626, "high": 0.001703, "low": 0.001616, "close": 0.001698, "volume": 202383752.8, "close_time": 1771099199999, "quote_volume": 336327.3196602, "trades": 2921, "taker_buy_base": 91868891.2, "taker_buy_quote": 152901.9179775 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.001699, "high": 0.001709, "low": 0.001675, "close": 0.001695, "volume": 97197747.1, "close_time": 1771113599999, "quote_volume": 164518.1967444, "trades": 1721, "taker_buy_base": 48004623.8, "taker_buy_quote": 81213.8975355 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.001694, "high": 0.001696, "low": 0.001615, "close": 0.001637, "volume": 137068617.7, "close_time": 1771127999999, "quote_volume": 225961.5185137, "trades": 2582, "taker_buy_base": 68156360.6, "taker_buy_quote": 112316.2138798 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.001639, "high": 0.001674, "low": 0.001639, "close": 0.001667, "volume": 54776203.0, "close_time": 1771142399999, "quote_volume": 90733.9584454, "trades": 1054, "taker_buy_base": 25511201.8, "taker_buy_quote": 42260.6745046 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.001667, "high": 0.001669, "low": 0.001608, "close": 0.001618, "volume": 94642851.5, "close_time": 1771156799999, "quote_volume": 154260.1818066, "trades": 1655, "taker_buy_base": 42530827.5, "taker_buy_quote": 69324.2237999 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.001618, "high": 0.001622, "low": 0.001565, "close": 0.001578, "volume": 98285845.7, "close_time": 1771171199999, "quote_volume": 155956.2974041, "trades": 2111, "taker_buy_base": 50037371.0, "taker_buy_quote": 79344.9934921 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.001578, "high": 0.001587, "low": 0.001537, "close": 0.001553, "volume": 101517402.5, "close_time": 1771185599999, "quote_volume": 158366.6580609, "trades": 2036, "taker_buy_base": 49982741.3, "taker_buy_quote": 78017.8421683 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.00155, "high": 0.001574, "low": 0.001544, "close": 0.00157, "volume": 68605879.3, "close_time": 1771199999999, "quote_volume": 106908.6793391, "trades": 1445, "taker_buy_base": 37032395.9, "taker_buy_quote": 57717.1871865 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.001569, "high": 0.001591, "low": 0.001564, "close": 0.001576, "volume": 105961167.4, "close_time": 1771214399999, "quote_volume": 167086.7645811, "trades": 1960, "taker_buy_base": 51416416.4, "taker_buy_quote": 81099.2639791 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.001576, "high": 0.001591, "low": 0.001555, "close": 0.001561, "volume": 52328008.1, "close_time": 1771228799999, "quote_volume": 82141.7217709, "trades": 1128, "taker_buy_base": 26389692.7, "taker_buy_quote": 41449.9850838 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.001561, "high": 0.001572, "low": 0.001545, "close": 0.001565, "volume": 64822105.5, "close_time": 1771243199999, "quote_volume": 101430.8700329, "trades": 1182, "taker_buy_base": 29512818.9, "taker_buy_quote": 46172.8196905 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.001565, "high": 0.001607, "low": 0.001534, "close": 0.001541, "volume": 117101801.4, "close_time": 1771257599999, "quote_volume": 183367.4788966, "trades": 3029, "taker_buy_base": 59993506.1, "taker_buy_quote": 93893.7945126 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.00154, "high": 0.001564, "low": 0.00154, "close": 0.001554, "volume": 56183720.3, "close_time": 1771271999999, "quote_volume": 87356.7685285, "trades": 1539, "taker_buy_base": 27821546.8, "taker_buy_quote": 43267.4339126 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.001556, "high": 0.001598, "low": 0.00155, "close": 0.001589, "volume": 68370280.1, "close_time": 1771286399999, "quote_volume": 108262.52921, "trades": 1134, "taker_buy_base": 39488992.3, "taker_buy_quote": 62536.2457993 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.001589, "high": 0.0016, "low": 0.001571, "close": 0.001576, "volume": 25989803.3, "close_time": 1771300799999, "quote_volume": 41260.0514041, "trades": 629, "taker_buy_base": 14081224.9, "taker_buy_quote": 22359.5272086 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.001575, "high": 0.001582, "low": 0.001556, "close": 0.001572, "volume": 16429472.8, "close_time": 1771315199999, "quote_volume": 25790.991652, "trades": 335, "taker_buy_base": 7679247.3, "taker_buy_quote": 12053.3161209 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.00157, "high": 0.001573, "low": 0.001552, "close": 0.001566, "volume": 37553420.7, "close_time": 1771329599999, "quote_volume": 58609.5860242, "trades": 816, "taker_buy_base": 17004310.3, "taker_buy_quote": 26543.8549108 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.001564, "high": 0.001578, "low": 0.001523, "close": 0.001541, "volume": 77510237.3, "close_time": 1771343999999, "quote_volume": 120318.4359669, "trades": 1340, "taker_buy_base": 38031350.1, "taker_buy_quote": 59072.5624584 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.001544, "high": 0.001571, "low": 0.001523, "close": 0.001552, "volume": 64176560.5, "close_time": 1771358399999, "quote_volume": 99433.1011534, "trades": 1208, "taker_buy_base": 31500774.0, "taker_buy_quote": 48809.194365 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.001554, "high": 0.001562, "low": 0.001543, "close": 0.001553, "volume": 19520877.4, "close_time": 1771372799999, "quote_volume": 30311.2027289, "trades": 660, "taker_buy_base": 10862875.8, "taker_buy_quote": 16865.6304315 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.001555, "high": 0.001563, "low": 0.001538, "close": 0.001561, "volume": 18492135.6, "close_time": 1771387199999, "quote_volume": 28704.490162, "trades": 343, "taker_buy_base": 8016760.3, "taker_buy_quote": 12431.4871071 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.001561, "high": 0.001565, "low": 0.001551, "close": 0.001563, "volume": 20471453.9, "close_time": 1771401599999, "quote_volume": 31860.6643121, "trades": 426, "taker_buy_base": 10790777.8, "taker_buy_quote": 16795.6441762 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.001563, "high": 0.001564, "low": 0.001514, "close": 0.001519, "volume": 42656368.9, "close_time": 1771415999999, "quote_volume": 65717.117339, "trades": 652, "taker_buy_base": 23122011.5, "taker_buy_quote": 35597.5594093 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.00152, "high": 0.001542, "low": 0.001494, "close": 0.001523, "volume": 57241547.4, "close_time": 1771430399999, "quote_volume": 86773.0685134, "trades": 1034, "taker_buy_base": 26449003.7, "taker_buy_quote": 40143.8168786 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.001523, "high": 0.001523, "low": 0.001451, "close": 0.001463, "volume": 144562040.1, "close_time": 1771444799999, "quote_volume": 214701.8509766, "trades": 2582, "taker_buy_base": 51578635.8, "taker_buy_quote": 76626.0018345 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.001463, "high": 0.001477, "low": 0.001455, "close": 0.001474, "volume": 31640876.0, "close_time": 1771459199999, "quote_volume": 46363.9330051, "trades": 683, "taker_buy_base": 14190761.0, "taker_buy_quote": 20778.538671 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.001475, "high": 0.001501, "low": 0.001471, "close": 0.001497, "volume": 44482185.8, "close_time": 1771473599999, "quote_volume": 66296.4758792, "trades": 894, "taker_buy_base": 19404455.7, "taker_buy_quote": 28923.2740363 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.001497, "high": 0.001503, "low": 0.001468, "close": 0.001471, "volume": 31311223.8, "close_time": 1771487999999, "quote_volume": 46383.2464655, "trades": 778, "taker_buy_base": 13730537.7, "taker_buy_quote": 20332.7785073 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.001469, "high": 0.001476, "low": 0.001448, "close": 0.00147, "volume": 57770077.2, "close_time": 1771502399999, "quote_volume": 84663.5304294, "trades": 927, "taker_buy_base": 31669803.6, "taker_buy_quote": 46390.3457314 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.001471, "high": 0.001476, "low": 0.001433, "close": 0.001437, "volume": 47275142.5, "close_time": 1771516799999, "quote_volume": 68518.5773671, "trades": 866, "taker_buy_base": 24171227.8, "taker_buy_quote": 35047.3832296 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.001436, "high": 0.001451, "low": 0.001415, "close": 0.001447, "volume": 87640265.1, "close_time": 1771531199999, "quote_volume": 125640.1956221, "trades": 1791, "taker_buy_base": 48962620.2, "taker_buy_quote": 70199.9193636 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.001449, "high": 0.001466, "low": 0.001448, "close": 0.001462, "volume": 16677840.7, "close_time": 1771545599999, "quote_volume": 24299.7894991, "trades": 361, "taker_buy_base": 8269881.6, "taker_buy_quote": 12048.3651352 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.001461, "high": 0.001472, "low": 0.00145, "close": 0.001454, "volume": 20968621.2, "close_time": 1771559999999, "quote_volume": 30634.5506147, "trades": 417, "taker_buy_base": 7828491.2, "taker_buy_quote": 11431.4094207 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.001453, "high": 0.00146, "low": 0.001438, "close": 0.001455, "volume": 43835997.9, "close_time": 1771574399999, "quote_volume": 63607.2930814, "trades": 598, "taker_buy_base": 18467952.2, "taker_buy_quote": 26808.2862631 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.001457, "high": 0.001478, "low": 0.001449, "close": 0.00145, "volume": 62025928.8, "close_time": 1771588799999, "quote_volume": 90865.4423486, "trades": 774, "taker_buy_base": 28079705.5, "taker_buy_quote": 41142.2300901 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.001448, "high": 0.001482, "low": 0.001408, "close": 0.001481, "volume": 124758977.5, "close_time": 1771603199999, "quote_volume": 179949.8236071, "trades": 1970, "taker_buy_base": 60272330.0, "taker_buy_quote": 86865.2387226 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.001481, "high": 0.001501, "low": 0.001465, "close": 0.001492, "volume": 157541760.7, "close_time": 1771617599999, "quote_volume": 234214.8180689, "trades": 2666, "taker_buy_base": 68694529.6, "taker_buy_quote": 102116.383604 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.001493, "high": 0.001527, "low": 0.001487, "close": 0.001521, "volume": 39226516.0, "close_time": 1771631999999, "quote_volume": 59062.4545564, "trades": 663, "taker_buy_base": 19925339.8, "taker_buy_quote": 29979.9857331 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.001522, "high": 0.001525, "low": 0.001507, "close": 0.001513, "volume": 25837341.0, "close_time": 1771646399999, "quote_volume": 39182.5745961, "trades": 619, "taker_buy_base": 10060080.4, "taker_buy_quote": 15245.9600421 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.001512, "high": 0.001518, "low": 0.001506, "close": 0.001513, "volume": 21645884.6, "close_time": 1771660799999, "quote_volume": 32721.736252, "trades": 418, "taker_buy_base": 10811233.1, "taker_buy_quote": 16338.1288195 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.001513, "high": 0.001532, "low": 0.001512, "close": 0.001512, "volume": 25773409.1, "close_time": 1771675199999, "quote_volume": 39211.3773786, "trades": 475, "taker_buy_base": 14055530.7, "taker_buy_quote": 21387.9481127 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.001514, "high": 0.001517, "low": 0.001495, "close": 0.001505, "volume": 49218164.0, "close_time": 1771689599999, "quote_volume": 74102.8296398, "trades": 1018, "taker_buy_base": 24794188.5, "taker_buy_quote": 37316.153281 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.001506, "high": 0.001511, "low": 0.00149, "close": 0.001499, "volume": 26360106.7, "close_time": 1771703999999, "quote_volume": 39554.4036452, "trades": 486, "taker_buy_base": 10897953.0, "taker_buy_quote": 16347.6765573 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.001502, "high": 0.001503, "low": 0.001479, "close": 0.001483, "volume": 31003071.2, "close_time": 1771718399999, "quote_volume": 46253.2189255, "trades": 674, "taker_buy_base": 16828833.7, "taker_buy_quote": 25091.8848234 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00148, "high": 0.001481, "low": 0.001452, "close": 0.001459, "volume": 42352729.6, "close_time": 1771732799999, "quote_volume": 62077.7850335, "trades": 662, "taker_buy_base": 19874366.0, "taker_buy_quote": 29153.6812621 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.001458, "high": 0.00146, "low": 0.001445, "close": 0.00145, "volume": 30401304.5, "close_time": 1771747199999, "quote_volume": 44145.9906873, "trades": 617, "taker_buy_base": 18668744.3, "taker_buy_quote": 27105.3799135 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.001451, "high": 0.001457, "low": 0.001439, "close": 0.001439, "volume": 29564461.8, "close_time": 1771761599999, "quote_volume": 42788.3440299, "trades": 923, "taker_buy_base": 14768458.5, "taker_buy_quote": 21380.7093553 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.001438, "high": 0.001445, "low": 0.001421, "close": 0.001439, "volume": 68487407.9, "close_time": 1771775999999, "quote_volume": 98206.7410123, "trades": 1125, "taker_buy_base": 38222216.9, "taker_buy_quote": 54830.0689356 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.001436, "high": 0.001443, "low": 0.001429, "close": 0.001432, "volume": 22877754.1, "close_time": 1771790399999, "quote_volume": 32869.6139058, "trades": 314, "taker_buy_base": 9254582.7, "taker_buy_quote": 13298.1330218 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.001432, "high": 0.001451, "low": 0.001431, "close": 0.001439, "volume": 24168054.1, "close_time": 1771804799999, "quote_volume": 34770.2112714, "trades": 599, "taker_buy_base": 11645587.8, "taker_buy_quote": 16737.1381407 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00144, "high": 0.00144, "low": 0.001356, "close": 0.001371, "volume": 211273488.4, "close_time": 1771819199999, "quote_volume": 292837.1582295, "trades": 4308, "taker_buy_base": 105924421.5, "taker_buy_quote": 146444.4912575 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.00137, "high": 0.001402, "low": 0.001361, "close": 0.001393, "volume": 59317673.1, "close_time": 1771833599999, "quote_volume": 82070.679646, "trades": 1269, "taker_buy_base": 26272948.5, "taker_buy_quote": 36346.7341598 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.001392, "high": 0.001414, "low": 0.001383, "close": 0.001404, "volume": 53397147.3, "close_time": 1771847999999, "quote_volume": 74770.3477843, "trades": 1424, "taker_buy_base": 26239134.1, "taker_buy_quote": 36765.2936541 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.001404, "high": 0.001433, "low": 0.001384, "close": 0.001385, "volume": 59306282.4, "close_time": 1771862399999, "quote_volume": 83380.8570324, "trades": 1049, "taker_buy_base": 29244337.1, "taker_buy_quote": 41132.3206479 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.001385, "high": 0.00139, "low": 0.001355, "close": 0.001368, "volume": 41990303.0, "close_time": 1771876799999, "quote_volume": 57605.5783431, "trades": 942, "taker_buy_base": 19385718.1, "taker_buy_quote": 26579.6772696 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.001368, "high": 0.001385, "low": 0.001361, "close": 0.001372, "volume": 20464702.4, "close_time": 1771891199999, "quote_volume": 28088.3914789, "trades": 584, "taker_buy_base": 7686662.6, "taker_buy_quote": 10552.5154168 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.001375, "high": 0.001387, "low": 0.001352, "close": 0.001362, "volume": 38773582.0, "close_time": 1771905599999, "quote_volume": 53180.9392069, "trades": 731, "taker_buy_base": 19119594.4, "taker_buy_quote": 26204.6868628 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.001366, "high": 0.001368, "low": 0.001347, "close": 0.001351, "volume": 36146138.8, "close_time": 1771919999999, "quote_volume": 49030.2873669, "trades": 666, "taker_buy_base": 19191337.1, "taker_buy_quote": 26053.3283597 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.00135, "high": 0.001357, "low": 0.00134, "close": 0.00135, "volume": 12744400.6, "close_time": 1771934399999, "quote_volume": 17186.1468228, "trades": 254, "taker_buy_base": 5261501.8, "taker_buy_quote": 7100.1267418 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.001351, "high": 0.001408, "low": 0.001347, "close": 0.001406, "volume": 72007476.1, "close_time": 1771948799999, "quote_volume": 98759.8053377, "trades": 1286, "taker_buy_base": 28839204.1, "taker_buy_quote": 39593.4964457 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.001407, "high": 0.001458, "low": 0.001398, "close": 0.00144, "volume": 166773788.8, "close_time": 1771963199999, "quote_volume": 238634.1470648, "trades": 2387, "taker_buy_base": 86441868.4, "taker_buy_quote": 123606.4316533 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.001441, "high": 0.001456, "low": 0.001422, "close": 0.001422, "volume": 136487188.2, "close_time": 1771977599999, "quote_volume": 196251.373166, "trades": 1912, "taker_buy_base": 58322504.4, "taker_buy_quote": 83908.6366385 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.001424, "high": 0.00147, "low": 0.001412, "close": 0.001449, "volume": 118722739.1, "close_time": 1771991999999, "quote_volume": 171596.3608203, "trades": 1823, "taker_buy_base": 58492963.7, "taker_buy_quote": 84417.1760664 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.001446, "high": 0.001482, "low": 0.001437, "close": 0.00148, "volume": 77434993.7, "close_time": 1772006399999, "quote_volume": 113105.0111481, "trades": 1189, "taker_buy_base": 44598142.3, "taker_buy_quote": 65091.5679538 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.001481, "high": 0.001514, "low": 0.00148, "close": 0.001486, "volume": 107290889.0, "close_time": 1772020799999, "quote_volume": 160182.9128151, "trades": 2043, "taker_buy_base": 61247927.5, "taker_buy_quote": 91443.2516332 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.001484, "high": 0.001581, "low": 0.001483, "close": 0.001577, "volume": 225268664.2, "close_time": 1772035199999, "quote_volume": 346960.2175586, "trades": 3659, "taker_buy_base": 103697509.7, "taker_buy_quote": 159754.3686599 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.001577, "high": 0.001593, "low": 0.001562, "close": 0.00157, "volume": 137772906.0, "close_time": 1772049599999, "quote_volume": 217459.2528777, "trades": 2127, "taker_buy_base": 58800913.4, "taker_buy_quote": 92870.6487284 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.001571, "high": 0.001596, "low": 0.001506, "close": 0.001525, "volume": 196713741.9, "close_time": 1772063999999, "quote_volume": 307667.9153331, "trades": 2230, "taker_buy_base": 91167122.9, "taker_buy_quote": 142683.4118373 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.001527, "high": 0.001536, "low": 0.001508, "close": 0.001518, "volume": 62784707.8, "close_time": 1772078399999, "quote_volume": 95698.0803364, "trades": 936, "taker_buy_base": 26668840.4, "taker_buy_quote": 40644.9655425 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.001519, "high": 0.001536, "low": 0.001509, "close": 0.001516, "volume": 45169637.8, "close_time": 1772092799999, "quote_volume": 68724.1790767, "trades": 688, "taker_buy_base": 27793016.9, "taker_buy_quote": 42284.0440327 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.001516, "high": 0.001529, "low": 0.001502, "close": 0.001503, "volume": 47425034.1, "close_time": 1772107199999, "quote_volume": 71878.5959396, "trades": 846, "taker_buy_base": 24923430.2, "taker_buy_quote": 37803.1735597 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.001505, "high": 0.001525, "low": 0.001496, "close": 0.001507, "volume": 72300689.6, "close_time": 1772121599999, "quote_volume": 109494.1160444, "trades": 1160, "taker_buy_base": 35792039.7, "taker_buy_quote": 54246.6689569 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.001507, "high": 0.00151, "low": 0.001455, "close": 0.001507, "volume": 160588370.5, "close_time": 1772135999999, "quote_volume": 237315.4212643, "trades": 2141, "taker_buy_base": 70027305.4, "taker_buy_quote": 103710.8838169 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.001506, "high": 0.00151, "low": 0.001491, "close": 0.001499, "volume": 42005693.2, "close_time": 1772150399999, "quote_volume": 63056.96731, "trades": 868, "taker_buy_base": 21088696.0, "taker_buy_quote": 31644.8403084 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0015, "high": 0.001514, "low": 0.001488, "close": 0.001512, "volume": 25133137.7, "close_time": 1772164799999, "quote_volume": 37682.4695631, "trades": 731, "taker_buy_base": 11166465.0, "taker_buy_quote": 16754.8309278 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.001512, "high": 0.001533, "low": 0.001504, "close": 0.001517, "volume": 40975945.7, "close_time": 1772179199999, "quote_volume": 62072.5630313, "trades": 874, "taker_buy_base": 24415306.2, "taker_buy_quote": 36974.9612874 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.001517, "high": 0.001524, "low": 0.001478, "close": 0.001482, "volume": 61533623.7, "close_time": 1772193599999, "quote_volume": 92397.6524099, "trades": 1412, "taker_buy_base": 25771793.8, "taker_buy_quote": 38670.0687016 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.001481, "high": 0.001499, "low": 0.001474, "close": 0.001483, "volume": 93885343.8, "close_time": 1772207999999, "quote_volume": 139467.9620599, "trades": 1850, "taker_buy_base": 37287704.1, "taker_buy_quote": 55370.8766999 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.001483, "high": 0.00149, "low": 0.001454, "close": 0.001459, "volume": 61991323.7, "close_time": 1772222399999, "quote_volume": 91095.3874829, "trades": 1460, "taker_buy_base": 29084350.9, "taker_buy_quote": 42703.1912619 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.001459, "high": 0.001478, "low": 0.001443, "close": 0.001477, "volume": 70016995.5, "close_time": 1772236799999, "quote_volume": 102399.9387283, "trades": 1655, "taker_buy_base": 36536440.8, "taker_buy_quote": 53458.4342441 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.001476, "high": 0.001493, "low": 0.001465, "close": 0.001465, "volume": 77958440.9, "close_time": 1772251199999, "quote_volume": 115381.0643197, "trades": 1210, "taker_buy_base": 44654198.4, "taker_buy_quote": 66107.7244183 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.001466, "high": 0.001468, "low": 0.001367, "close": 0.001383, "volume": 155608657.1, "close_time": 1772265599999, "quote_volume": 218211.8700931, "trades": 2654, "taker_buy_base": 85514249.7, "taker_buy_quote": 119904.0039291 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.001381, "high": 0.001389, "low": 0.00136, "close": 0.001367, "volume": 97848290.4, "close_time": 1772279999999, "quote_volume": 134662.6797067, "trades": 2754, "taker_buy_base": 65228599.0, "taker_buy_quote": 89801.1582844 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.00137, "high": 0.001413, "low": 0.001364, "close": 0.001394, "volume": 87401226.5, "close_time": 1772294399999, "quote_volume": 121491.0648634, "trades": 1454, "taker_buy_base": 40785338.5, "taker_buy_quote": 56691.718534 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.001393, "high": 0.00145, "low": 0.001388, "close": 0.001445, "volume": 72663532.7, "close_time": 1772308799999, "quote_volume": 102848.232515, "trades": 1128, "taker_buy_base": 35323809.0, "taker_buy_quote": 50072.9621566 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.001444, "high": 0.001488, "low": 0.001441, "close": 0.00148, "volume": 85266192.9, "close_time": 1772323199999, "quote_volume": 125534.5520884, "trades": 1385, "taker_buy_base": 36905285.2, "taker_buy_quote": 54321.4312869 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.001484, "high": 0.001533, "low": 0.001453, "close": 0.001515, "volume": 97472595.9, "close_time": 1772337599999, "quote_volume": 146445.9507699, "trades": 1745, "taker_buy_base": 47019971.1, "taker_buy_quote": 70589.4377945 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.001524, "high": 0.001546, "low": 0.001498, "close": 0.001545, "volume": 97654705.5, "close_time": 1772351999999, "quote_volume": 148557.6293672, "trades": 2002, "taker_buy_base": 45858715.5, "taker_buy_quote": 69765.6916844 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.001545, "high": 0.00155, "low": 0.001503, "close": 0.001503, "volume": 136949971.8, "close_time": 1772366399999, "quote_volume": 209256.4177867, "trades": 1997, "taker_buy_base": 59461690.6, "taker_buy_quote": 90759.9682381 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.001503, "high": 0.001522, "low": 0.001478, "close": 0.001484, "volume": 100082950.2, "close_time": 1772380799999, "quote_volume": 150267.0757406, "trades": 1555, "taker_buy_base": 49151077.8, "taker_buy_quote": 73794.3858369 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.001485, "high": 0.001495, "low": 0.001454, "close": 0.001457, "volume": 60248601.5, "close_time": 1772395199999, "quote_volume": 88829.7824676, "trades": 1057, "taker_buy_base": 32797234.6, "taker_buy_quote": 48350.224664 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.001456, "high": 0.001468, "low": 0.00142, "close": 0.001459, "volume": 98774598.8, "close_time": 1772409599999, "quote_volume": 142651.2637888, "trades": 1847, "taker_buy_base": 47414143.4, "taker_buy_quote": 68509.4442835 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.001459, "high": 0.001487, "low": 0.001444, "close": 0.001458, "volume": 49980132.4, "close_time": 1772423999999, "quote_volume": 73134.8988551, "trades": 897, "taker_buy_base": 23732034.7, "taker_buy_quote": 34717.7997999 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.001458, "high": 0.001468, "low": 0.001427, "close": 0.00144, "volume": 64103964.5, "close_time": 1772438399999, "quote_volume": 92738.5330729, "trades": 1240, "taker_buy_base": 33062322.8, "taker_buy_quote": 47787.1103581 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.00144, "high": 0.00146, "low": 0.001425, "close": 0.001447, "volume": 48085312.6, "close_time": 1772452799999, "quote_volume": 69535.4795628, "trades": 872, "taker_buy_base": 22221551.2, "taker_buy_quote": 32140.3514585 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.001449, "high": 0.001549, "low": 0.001424, "close": 0.001529, "volume": 147255441.1, "close_time": 1772467199999, "quote_volume": 220283.5095884, "trades": 2594, "taker_buy_base": 60185192.8, "taker_buy_quote": 89790.125125 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.001532, "high": 0.001598, "low": 0.001519, "close": 0.00153, "volume": 324781900.9, "close_time": 1772481599999, "quote_volume": 506599.5270872, "trades": 4757, "taker_buy_base": 161609606.3, "taker_buy_quote": 252016.5222863 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.001531, "high": 0.001536, "low": 0.001485, "close": 0.00149, "volume": 53924709.1, "close_time": 1772495999999, "quote_volume": 81326.9295794, "trades": 1240, "taker_buy_base": 26044566.4, "taker_buy_quote": 39314.7800836 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.001493, "high": 0.001505, "low": 0.00148, "close": 0.001501, "volume": 41932783.9, "close_time": 1772510399999, "quote_volume": 62627.2192575, "trades": 793, "taker_buy_base": 21117708.4, "taker_buy_quote": 31535.4368597 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.001502, "high": 0.001518, "low": 0.001495, "close": 0.001509, "volume": 44915330.8, "close_time": 1772524799999, "quote_volume": 67561.7816612, "trades": 783, "taker_buy_base": 25648110.0, "taker_buy_quote": 38566.7050486 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.001511, "high": 0.001514, "low": 0.001459, "close": 0.001471, "volume": 61663970.7, "close_time": 1772539199999, "quote_volume": 91316.3593875, "trades": 1022, "taker_buy_base": 29760378.7, "taker_buy_quote": 43993.0445747 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.001471, "high": 0.00151, "low": 0.001468, "close": 0.001496, "volume": 85685819.7, "close_time": 1772553599999, "quote_volume": 127295.9483037, "trades": 1576, "taker_buy_base": 37851643.2, "taker_buy_quote": 56258.7811806 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.001495, "high": 0.001542, "low": 0.001492, "close": 0.001525, "volume": 112582104.5, "close_time": 1772567999999, "quote_volume": 170879.7677689, "trades": 1719, "taker_buy_base": 53924092.9, "taker_buy_quote": 81828.468011 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.001523, "high": 0.001542, "low": 0.0015, "close": 0.001515, "volume": 91314058.9, "close_time": 1772582399999, "quote_volume": 138905.5438767, "trades": 1438, "taker_buy_base": 38445337.4, "taker_buy_quote": 58496.9831281 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.001517, "high": 0.00156, "low": 0.001511, "close": 0.001543, "volume": 123757858.1, "close_time": 1772596799999, "quote_volume": 190135.2238641, "trades": 2648, "taker_buy_base": 56987255.7, "taker_buy_quote": 87613.5995221 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.001545, "high": 0.001558, "low": 0.001515, "close": 0.001552, "volume": 136630310.4, "close_time": 1772611199999, "quote_volume": 210288.0273193, "trades": 2947, "taker_buy_base": 70294243.5, "taker_buy_quote": 108060.9278061 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.001551, "high": 0.001622, "low": 0.001541, "close": 0.001588, "volume": 189861141.2, "close_time": 1772625599999, "quote_volume": 302278.3005795, "trades": 4299, "taker_buy_base": 98325460.8, "taker_buy_quote": 156593.9116614 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.001589, "high": 0.001647, "low": 0.001566, "close": 0.001646, "volume": 253365374.9, "close_time": 1772639999999, "quote_volume": 408239.274263, "trades": 5379, "taker_buy_base": 119527679.4, "taker_buy_quote": 192646.6536697 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.001645, "high": 0.001692, "low": 0.001603, "close": 0.001671, "volume": 179357968.9, "close_time": 1772654399999, "quote_volume": 296458.2018136, "trades": 4004, "taker_buy_base": 89686891.3, "taker_buy_quote": 148556.4069627 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.001672, "high": 0.001679, "low": 0.001603, "close": 0.00161, "volume": 130765061.6, "close_time": 1772668799999, "quote_volume": 214655.5673517, "trades": 3220, "taker_buy_base": 58116921.3, "taker_buy_quote": 95374.6614825 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.001611, "high": 0.001611, "low": 0.001583, "close": 0.0016, "volume": 83839892.2, "close_time": 1772683199999, "quote_volume": 133967.5341767, "trades": 1284, "taker_buy_base": 47766483.7, "taker_buy_quote": 76311.7649542 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.001599, "high": 0.001622, "low": 0.00159, "close": 0.001601, "volume": 69318030.3, "close_time": 1772697599999, "quote_volume": 111236.8192211, "trades": 1063, "taker_buy_base": 44670167.5, "taker_buy_quote": 71661.4073314 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.001603, "high": 0.001639, "low": 0.001593, "close": 0.001631, "volume": 56140666.9, "close_time": 1772711999999, "quote_volume": 90992.2244624, "trades": 818, "taker_buy_base": 27398400.3, "taker_buy_quote": 44367.5027976 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.001629, "high": 0.001652, "low": 0.001576, "close": 0.001578, "volume": 120787619.1, "close_time": 1772726399999, "quote_volume": 194654.4606195, "trades": 1998, "taker_buy_base": 51400524.8, "taker_buy_quote": 82811.544532 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.001578, "high": 0.00158, "low": 0.001534, "close": 0.001563, "volume": 102284833.4, "close_time": 1772740799999, "quote_volume": 159144.0157112, "trades": 1554, "taker_buy_base": 47996465.9, "taker_buy_quote": 74699.7348194 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.001563, "high": 0.001588, "low": 0.001558, "close": 0.00156, "volume": 88913871.5, "close_time": 1772755199999, "quote_volume": 140067.9357904, "trades": 1490, "taker_buy_base": 40468955.0, "taker_buy_quote": 63787.9547399 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.001562, "high": 0.001571, "low": 0.001543, "close": 0.00157, "volume": 31823477.7, "close_time": 1772769599999, "quote_volume": 49656.3686228, "trades": 1014, "taker_buy_base": 15579208.1, "taker_buy_quote": 24317.3583927 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.001569, "high": 0.001576, "low": 0.001554, "close": 0.001574, "volume": 43516337.3, "close_time": 1772783999999, "quote_volume": 68068.3531415, "trades": 1015, "taker_buy_base": 20285138.6, "taker_buy_quote": 31705.3316063 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.001572, "high": 0.001593, "low": 0.001553, "close": 0.001581, "volume": 102677850.0, "close_time": 1772798399999, "quote_volume": 161633.1235693, "trades": 2593, "taker_buy_base": 54157872.7, "taker_buy_quote": 85249.4014965 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.001581, "high": 0.001592, "low": 0.001503, "close": 0.00151, "volume": 185888672.7, "close_time": 1772812799999, "quote_volume": 288584.8510342, "trades": 4337, "taker_buy_base": 88853755.4, "taker_buy_quote": 137889.1273902 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.00151, "high": 0.001593, "low": 0.0015, "close": 0.001571, "volume": 147281874.2, "close_time": 1772827199999, "quote_volume": 228825.0350256, "trades": 3265, "taker_buy_base": 72830568.2, "taker_buy_quote": 113107.4314342 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.001571, "high": 0.001593, "low": 0.001561, "close": 0.001591, "volume": 116816047.7, "close_time": 1772841599999, "quote_volume": 184118.5863154, "trades": 2344, "taker_buy_base": 56382054.6, "taker_buy_quote": 88824.0831582 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.001589, "high": 0.001679, "low": 0.001584, "close": 0.001673, "volume": 346437055.8, "close_time": 1772855999999, "quote_volume": 569510.7631271, "trades": 5454, "taker_buy_base": 181364088.1, "taker_buy_quote": 298107.7424418 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.001675, "high": 0.001676, "low": 0.001611, "close": 0.001622, "volume": 415281448.5, "close_time": 1772870399999, "quote_volume": 684228.5127804, "trades": 6271, "taker_buy_base": 200731556.4, "taker_buy_quote": 330781.7903572 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.001623, "high": 0.001631, "low": 0.00159, "close": 0.00163, "volume": 116904341.7, "close_time": 1772884799999, "quote_volume": 188093.4678507, "trades": 1923, "taker_buy_base": 51954809.7, "taker_buy_quote": 83613.530307 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.00163, "high": 0.00165, "low": 0.001606, "close": 0.001623, "volume": 194748493.9, "close_time": 1772899199999, "quote_volume": 317433.2327236, "trades": 2973, "taker_buy_base": 99260954.0, "taker_buy_quote": 161878.764368 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.001621, "high": 0.001677, "low": 0.001579, "close": 0.001584, "volume": 432955940.5, "close_time": 1772913599999, "quote_volume": 709878.949245, "trades": 7618, "taker_buy_base": 223562355.4, "taker_buy_quote": 366884.1588934 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.001584, "high": 0.001614, "low": 0.001566, "close": 0.001605, "volume": 105486363.1, "close_time": 1772927999999, "quote_volume": 167437.2108791, "trades": 2511, "taker_buy_base": 60164410.8, "taker_buy_quote": 95510.0959054 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.001606, "high": 0.001614, "low": 0.001581, "close": 0.001584, "volume": 96798500.6, "close_time": 1772942399999, "quote_volume": 154562.9421457, "trades": 1791, "taker_buy_base": 48007535.5, "taker_buy_quote": 76662.712045 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.001588, "high": 0.001596, "low": 0.001557, "close": 0.001563, "volume": 65084097.0, "close_time": 1772956799999, "quote_volume": 102415.1646799, "trades": 1145, "taker_buy_base": 25477047.7, "taker_buy_quote": 40123.6296543 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.001562, "high": 0.001619, "low": 0.001546, "close": 0.001594, "volume": 148427800.7, "close_time": 1772971199999, "quote_volume": 235479.1083731, "trades": 2788, "taker_buy_base": 68590108.3, "taker_buy_quote": 108790.4657458 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.001592, "high": 0.001637, "low": 0.001574, "close": 0.001633, "volume": 177566112.4, "close_time": 1772985599999, "quote_volume": 285585.2686331, "trades": 3075, "taker_buy_base": 91282321.0, "taker_buy_quote": 146821.4198978 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.001632, "high": 0.001648, "low": 0.001602, "close": 0.001638, "volume": 172405212.6, "close_time": 1772999999999, "quote_volume": 280821.6557473, "trades": 3146, "taker_buy_base": 90939874.1, "taker_buy_quote": 148122.2206415 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.001638, "high": 0.001739, "low": 0.001625, "close": 0.001634, "volume": 600025501.5, "close_time": 1773014399999, "quote_volume": 1009759.917664, "trades": 11274, "taker_buy_base": 319855328.7, "taker_buy_quote": 538558.2771684 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.001635, "high": 0.001662, "low": 0.001581, "close": 0.001614, "volume": 171498211.8, "close_time": 1773028799999, "quote_volume": 277068.8234719, "trades": 3667, "taker_buy_base": 86497095.6, "taker_buy_quote": 139694.2746202 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.001615, "high": 0.001679, "low": 0.001615, "close": 0.001639, "volume": 91943248.5, "close_time": 1773043199999, "quote_volume": 151391.995372, "trades": 2479, "taker_buy_base": 50937116.8, "taker_buy_quote": 83904.4481654 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.00164, "high": 0.001658, "low": 0.001622, "close": 0.001629, "volume": 96046442.3, "close_time": 1773057599999, "quote_volume": 157439.9975913, "trades": 2338, "taker_buy_base": 45278097.1, "taker_buy_quote": 74333.7879801 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.00163, "high": 0.001654, "low": 0.001607, "close": 0.001618, "volume": 143084878.9, "close_time": 1773071999999, "quote_volume": 234075.7828187, "trades": 2760, "taker_buy_base": 74035400.0, "taker_buy_quote": 121160.4107008 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.001617, "high": 0.001639, "low": 0.001597, "close": 0.001621, "volume": 90072120.3, "close_time": 1773086399999, "quote_volume": 145395.0121724, "trades": 2295, "taker_buy_base": 43259876.1, "taker_buy_quote": 69819.9527029 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.001623, "high": 0.001631, "low": 0.001591, "close": 0.001604, "volume": 74255829.4, "close_time": 1773100799999, "quote_volume": 119708.3849721, "trades": 1419, "taker_buy_base": 39654467.2, "taker_buy_quote": 63932.6224248 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.001603, "high": 0.001638, "low": 0.001602, "close": 0.00161, "volume": 45392248.5, "close_time": 1773115199999, "quote_volume": 73457.6634507, "trades": 1209, "taker_buy_base": 23956105.9, "taker_buy_quote": 38766.2736276 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.001609, "high": 0.001623, "low": 0.001602, "close": 0.001614, "volume": 50350794.0, "close_time": 1773129599999, "quote_volume": 81192.5759785, "trades": 1124, "taker_buy_base": 26369429.6, "taker_buy_quote": 42502.0331054 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.001615, "high": 0.001642, "low": 0.001614, "close": 0.001634, "volume": 45390933.3, "close_time": 1773143999999, "quote_volume": 73912.9611422, "trades": 1266, "taker_buy_base": 21832051.1, "taker_buy_quote": 35555.139097 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.001634, "high": 0.00167, "low": 0.001595, "close": 0.00166, "volume": 115990485.7, "close_time": 1773158399999, "quote_volume": 189380.5247318, "trades": 2863, "taker_buy_base": 60005940.2, "taker_buy_quote": 98278.327175 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.001661, "high": 0.001699, "low": 0.00161, "close": 0.001619, "volume": 217446984.8, "close_time": 1773172799999, "quote_volume": 361456.0192124, "trades": 5311, "taker_buy_base": 110133123.1, "taker_buy_quote": 183048.3353781 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.001619, "high": 0.001645, "low": 0.001597, "close": 0.001615, "volume": 91041203.1, "close_time": 1773187199999, "quote_volume": 147704.6622993, "trades": 1941, "taker_buy_base": 49906656.3, "taker_buy_quote": 81016.3322054 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.001614, "high": 0.001633, "low": 0.0016, "close": 0.001602, "volume": 35818837.8, "close_time": 1773201599999, "quote_volume": 57916.2919707, "trades": 1062, "taker_buy_base": 17632180.0, "taker_buy_quote": 28533.4315992 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0016, "high": 0.001615, "low": 0.001579, "close": 0.001604, "volume": 62172190.8, "close_time": 1773215999999, "quote_volume": 99267.4934551, "trades": 1608, "taker_buy_base": 33167930.8, "taker_buy_quote": 52977.1704348 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.001603, "high": 0.001605, "low": 0.001585, "close": 0.001591, "volume": 34767513.7, "close_time": 1773230399999, "quote_volume": 55455.4777719, "trades": 1013, "taker_buy_base": 18011399.7, "taker_buy_quote": 28731.0132543 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.001592, "high": 0.001662, "low": 0.001586, "close": 0.001627, "volume": 94020987.9, "close_time": 1773244799999, "quote_volume": 153244.3700839, "trades": 2405, "taker_buy_base": 49997492.9, "taker_buy_quote": 81465.5170881 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.001626, "high": 0.001634, "low": 0.001605, "close": 0.001613, "volume": 42796289.8, "close_time": 1773259199999, "quote_volume": 69265.5457592, "trades": 1374, "taker_buy_base": 21115073.1, "taker_buy_quote": 34186.1024166 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.001612, "high": 0.001621, "low": 0.001603, "close": 0.00161, "volume": 25229071.2, "close_time": 1773273599999, "quote_volume": 40679.6999616, "trades": 507, "taker_buy_base": 10367751.1, "taker_buy_quote": 16724.9144731 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.001611, "high": 0.001622, "low": 0.001592, "close": 0.001605, "volume": 37986563.6, "close_time": 1773287999999, "quote_volume": 61033.9564197, "trades": 741, "taker_buy_base": 18111227.4, "taker_buy_quote": 29082.7387952 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.001604, "high": 0.001682, "low": 0.001604, "close": 0.001678, "volume": 101576535.9, "close_time": 1773302399999, "quote_volume": 167905.4206479, "trades": 1921, "taker_buy_base": 55220034.4, "taker_buy_quote": 91318.8883464 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.001678, "high": 0.00173, "low": 0.001637, "close": 0.001639, "volume": 293382162.6, "close_time": 1773316799999, "quote_volume": 493015.1257004, "trades": 4957, "taker_buy_base": 135379705.5, "taker_buy_quote": 227607.6498738 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.001639, "high": 0.001669, "low": 0.00161, "close": 0.001669, "volume": 132432729.9, "close_time": 1773331199999, "quote_volume": 217430.6645553, "trades": 2296, "taker_buy_base": 62106717.7, "taker_buy_quote": 102211.655018 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.001667, "high": 0.001733, "low": 0.001657, "close": 0.001706, "volume": 272739753.2, "close_time": 1773345599999, "quote_volume": 460762.7889597, "trades": 5088, "taker_buy_base": 126728776.7, "taker_buy_quote": 214194.8783648 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.001706, "high": 0.001724, "low": 0.001679, "close": 0.001696, "volume": 115410768.4, "close_time": 1773359999999, "quote_volume": 196621.9538165, "trades": 2706, "taker_buy_base": 59336550.3, "taker_buy_quote": 101102.7903804 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.001695, "high": 0.001716, "low": 0.001681, "close": 0.001698, "volume": 82439619.1, "close_time": 1773374399999, "quote_volume": 139847.2516529, "trades": 1571, "taker_buy_base": 31663506.7, "taker_buy_quote": 53746.2453634 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.001696, "high": 0.001701, "low": 0.001671, "close": 0.001689, "volume": 59477708.0, "close_time": 1773388799999, "quote_volume": 100214.1740763, "trades": 1316, "taker_buy_base": 31595496.0, "taker_buy_quote": 53262.0149843 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.001689, "high": 0.001709, "low": 0.001678, "close": 0.001698, "volume": 60726556.4, "close_time": 1773403199999, "quote_volume": 102896.0728349, "trades": 1413, "taker_buy_base": 30451280.4, "taker_buy_quote": 51603.2351245 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.001697, "high": 0.001746, "low": 0.001687, "close": 0.00169, "volume": 143377355.4, "close_time": 1773417599999, "quote_volume": 246180.5181647, "trades": 2888, "taker_buy_base": 72030100.6, "taker_buy_quote": 123718.6201411 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.00169, "high": 0.001704, "low": 0.00167, "close": 0.001689, "volume": 84589128.5, "close_time": 1773431999999, "quote_volume": 142526.7364271, "trades": 1651, "taker_buy_base": 41816666.7, "taker_buy_quote": 70510.9419033 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.001688, "high": 0.00174, "low": 0.001687, "close": 0.001711, "volume": 102487102.7, "close_time": 1773446399999, "quote_volume": 176137.6574186, "trades": 2614, "taker_buy_base": 52836188.6, "taker_buy_quote": 90764.927025 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.00171, "high": 0.001844, "low": 0.001701, "close": 0.001843, "volume": 302173218.8, "close_time": 1773460799999, "quote_volume": 536730.2590432, "trades": 7623, "taker_buy_base": 149637510.5, "taker_buy_quote": 265516.5045007 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.001842, "high": 0.00187, "low": 0.001746, "close": 0.001763, "volume": 406954155.2, "close_time": 1773475199999, "quote_volume": 738040.3193719, "trades": 8676, "taker_buy_base": 202633010.3, "taker_buy_quote": 367417.6364048 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.001763, "high": 0.001815, "low": 0.001744, "close": 0.001776, "volume": 263519147.6, "close_time": 1773489599999, "quote_volume": 467823.0908606, "trades": 5351, "taker_buy_base": 129349796.2, "taker_buy_quote": 229586.1257103 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.001777, "high": 0.00185, "low": 0.001751, "close": 0.001842, "volume": 223469365.1, "close_time": 1773503999999, "quote_volume": 402060.460454, "trades": 5072, "taker_buy_base": 118955084.6, "taker_buy_quote": 214099.3708897 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.00184, "high": 0.001891, "low": 0.001774, "close": 0.001777, "volume": 565324016.2, "close_time": 1773518399999, "quote_volume": 1040271.4757624, "trades": 11844, "taker_buy_base": 287232331.3, "taker_buy_quote": 529205.5112217 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.001776, "high": 0.001792, "low": 0.001753, "close": 0.001784, "volume": 110576801.5, "close_time": 1773532799999, "quote_volume": 195811.636618, "trades": 1869, "taker_buy_base": 54721892.4, "taker_buy_quote": 97028.1921064 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.001783, "high": 0.001867, "low": 0.001759, "close": 0.001867, "volume": 156017667.0, "close_time": 1773547199999, "quote_volume": 283463.2639161, "trades": 3169, "taker_buy_base": 77632261.3, "taker_buy_quote": 141116.0506503 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.001868, "high": 0.001898, "low": 0.001791, "close": 0.001819, "volume": 168557030.9, "close_time": 1773561599999, "quote_volume": 311376.7197144, "trades": 3740, "taker_buy_base": 72754854.7, "taker_buy_quote": 134478.7266316 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.001819, "high": 0.001854, "low": 0.001809, "close": 0.001812, "volume": 138170571.2, "close_time": 1773575999999, "quote_volume": 253167.7648869, "trades": 2913, "taker_buy_base": 68222332.2, "taker_buy_quote": 125087.2982991 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.001812, "high": 0.00183, "low": 0.001778, "close": 0.001783, "volume": 106317756.1, "close_time": 1773590399999, "quote_volume": 191001.9984909, "trades": 2748, "taker_buy_base": 37535986.9, "taker_buy_quote": 67447.5636029 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.001783, "high": 0.001796, "low": 0.001763, "close": 0.001776, "volume": 59601540.6, "close_time": 1773604799999, "quote_volume": 106055.7501584, "trades": 1766, "taker_buy_base": 29038756.6, "taker_buy_quote": 51671.9717161 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.001775, "high": 0.001811, "low": 0.001769, "close": 0.001797, "volume": 102287142.9, "close_time": 1773619199999, "quote_volume": 183163.2645459, "trades": 2223, "taker_buy_base": 49137934.5, "taker_buy_quote": 88030.879048 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.001798, "high": 0.001845, "low": 0.001783, "close": 0.001827, "volume": 111831639.7, "close_time": 1773633599999, "quote_volume": 202323.8594904, "trades": 2898, "taker_buy_base": 55407963.4, "taker_buy_quote": 100302.5287795 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.001826, "high": 0.001833, "low": 0.001802, "close": 0.001814, "volume": 119127633.1, "close_time": 1773647999999, "quote_volume": 216435.3996605, "trades": 2277, "taker_buy_base": 56718130.5, "taker_buy_quote": 103058.2116627 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.001812, "high": 0.001825, "low": 0.001755, "close": 0.001764, "volume": 119648872.9, "close_time": 1773662399999, "quote_volume": 213823.734184, "trades": 3051, "taker_buy_base": 48977948.6, "taker_buy_quote": 87508.720232 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.001765, "high": 0.001828, "low": 0.001765, "close": 0.001816, "volume": 131976771.1, "close_time": 1773676799999, "quote_volume": 237674.5902198, "trades": 3690, "taker_buy_base": 68540656.6, "taker_buy_quote": 123599.6041571 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.001817, "high": 0.001838, "low": 0.001811, "close": 0.001823, "volume": 63451642.7, "close_time": 1773691199999, "quote_volume": 115632.3656981, "trades": 2144, "taker_buy_base": 31291775.2, "taker_buy_quote": 57024.7210451 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.001823, "high": 0.001844, "low": 0.001807, "close": 0.001839, "volume": 136418888.6, "close_time": 1773705599999, "quote_volume": 249078.9996315, "trades": 3887, "taker_buy_base": 49237588.1, "taker_buy_quote": 89908.0377835 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.001838, "high": 0.001851, "low": 0.001795, "close": 0.001808, "volume": 125114660.0, "close_time": 1773719999999, "quote_volume": 227899.3116088, "trades": 3118, "taker_buy_base": 56869366.6, "taker_buy_quote": 103758.1968168 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.001809, "high": 0.00181, "low": 0.001777, "close": 0.001798, "volume": 52557205.4, "close_time": 1773734399999, "quote_volume": 94313.4170822, "trades": 1712, "taker_buy_base": 25389689.9, "taker_buy_quote": 45575.2169526 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.001799, "high": 0.001819, "low": 0.00179, "close": 0.001796, "volume": 70011253.1, "close_time": 1773748799999, "quote_volume": 126221.0113457, "trades": 2135, "taker_buy_base": 32967674.6, "taker_buy_quote": 59418.8787884 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.001796, "high": 0.001796, "low": 0.001755, "close": 0.001776, "volume": 85486054.7, "close_time": 1773763199999, "quote_volume": 151350.6622465, "trades": 2425, "taker_buy_base": 41816219.5, "taker_buy_quote": 74033.8095449 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.001776, "high": 0.001792, "low": 0.001767, "close": 0.001769, "volume": 43733882.0, "close_time": 1773777599999, "quote_volume": 77772.9137095, "trades": 1454, "taker_buy_base": 17147561.4, "taker_buy_quote": 30499.1767301 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.001768, "high": 0.001792, "low": 0.001757, "close": 0.001757, "volume": 40328037.3, "close_time": 1773791999999, "quote_volume": 71521.5088012, "trades": 1370, "taker_buy_base": 22004150.4, "taker_buy_quote": 39008.6656916 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.001758, "high": 0.001785, "low": 0.001758, "close": 0.001766, "volume": 69935094.0, "close_time": 1773806399999, "quote_volume": 123792.693165, "trades": 2438, "taker_buy_base": 38378052.9, "taker_buy_quote": 67910.917818 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.001767, "high": 0.001781, "low": 0.00175, "close": 0.001759, "volume": 52781546.9, "close_time": 1773820799999, "quote_volume": 93237.1955542, "trades": 1605, "taker_buy_base": 26594978.3, "taker_buy_quote": 46991.8270484 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.001759, "high": 0.001768, "low": 0.001699, "close": 0.001712, "volume": 112672426.1, "close_time": 1773835199999, "quote_volume": 195017.6016819, "trades": 2724, "taker_buy_base": 58356308.9, "taker_buy_quote": 101052.8465688 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.00171, "high": 0.00171, "low": 0.001618, "close": 0.001633, "volume": 205668699.4, "close_time": 1773849599999, "quote_volume": 340881.5031983, "trades": 5200, "taker_buy_base": 94702467.7, "taker_buy_quote": 157082.2208508 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.001633, "high": 0.001661, "low": 0.001626, "close": 0.001644, "volume": 68184846.4, "close_time": 1773863999999, "quote_volume": 111895.5881336, "trades": 2254, "taker_buy_base": 31082372.2, "taker_buy_quote": 51013.8404237 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.001645, "high": 0.001671, "low": 0.001628, "close": 0.001656, "volume": 69541389.2, "close_time": 1773878399999, "quote_volume": 115188.1773417, "trades": 1672, "taker_buy_base": 36493019.8, "taker_buy_quote": 60476.8679448 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.001656, "high": 0.001682, "low": 0.001637, "close": 0.001665, "volume": 52096516.6, "close_time": 1773892799999, "quote_volume": 86308.7909701, "trades": 1051, "taker_buy_base": 26914564.8, "taker_buy_quote": 44584.2581218 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.001664, "high": 0.001664, "low": 0.001619, "close": 0.00162, "volume": 43366811.9, "close_time": 1773907199999, "quote_volume": 71051.7587066, "trades": 1045, "taker_buy_base": 23550354.3, "taker_buy_quote": 38595.9467675 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.001619, "high": 0.001651, "low": 0.001612, "close": 0.001635, "volume": 39738330.4, "close_time": 1773921599999, "quote_volume": 64934.3035062, "trades": 1172, "taker_buy_base": 19159511.7, "taker_buy_quote": 31290.2849324 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.001634, "high": 0.001634, "low": 0.001569, "close": 0.001603, "volume": 135802267.8, "close_time": 1773935999999, "quote_volume": 216391.3895136, "trades": 2306, "taker_buy_base": 71956023.4, "taker_buy_quote": 114605.7483132 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.001602, "high": 0.001645, "low": 0.001594, "close": 0.001616, "volume": 87491125.5, "close_time": 1773950399999, "quote_volume": 141674.8048338, "trades": 1688, "taker_buy_base": 43192890.1, "taker_buy_quote": 70008.4221451 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.001617, "high": 0.001628, "low": 0.001608, "close": 0.001615, "volume": 23411011.5, "close_time": 1773964799999, "quote_volume": 37866.0439073, "trades": 534, "taker_buy_base": 8079993.0, "taker_buy_quote": 13089.6304507 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.001616, "high": 0.001625, "low": 0.001601, "close": 0.001617, "volume": 40432907.7, "close_time": 1773979199999, "quote_volume": 65330.2614389, "trades": 757, "taker_buy_base": 15914174.4, "taker_buy_quote": 25705.8252687 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.001619, "high": 0.00165, "low": 0.001613, "close": 0.001634, "volume": 60794332.2, "close_time": 1773993599999, "quote_volume": 99273.6685509, "trades": 1132, "taker_buy_base": 28821336.0, "taker_buy_quote": 47100.2477575 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.001635, "high": 0.001644, "low": 0.001624, "close": 0.00163, "volume": 29865276.5, "close_time": 1774007999999, "quote_volume": 48761.4384128, "trades": 500, "taker_buy_base": 14040469.8, "taker_buy_quote": 22920.7670876 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.001633, "high": 0.001634, "low": 0.001599, "close": 0.001611, "volume": 44549023.1, "close_time": 1774022399999, "quote_volume": 71821.2742655, "trades": 794, "taker_buy_base": 17263555.2, "taker_buy_quote": 27814.2814877 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.00161, "high": 0.001617, "low": 0.001588, "close": 0.00161, "volume": 57966440.8, "close_time": 1774036799999, "quote_volume": 92846.759944, "trades": 1076, "taker_buy_base": 28052681.3, "taker_buy_quote": 44924.2433377 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.00161, "high": 0.001634, "low": 0.001598, "close": 0.001624, "volume": 41656361.1, "close_time": 1774051199999, "quote_volume": 67389.967501, "trades": 720, "taker_buy_base": 17952687.8, "taker_buy_quote": 29055.9860829 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.001625, "high": 0.001638, "low": 0.001624, "close": 0.00163, "volume": 17017017.8, "close_time": 1774065599999, "quote_volume": 27734.2562022, "trades": 319, "taker_buy_base": 9053446.9, "taker_buy_quote": 14754.8421034 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.00163, "high": 0.001636, "low": 0.001617, "close": 0.001622, "volume": 26156583.3, "close_time": 1774079999999, "quote_volume": 42539.2034872, "trades": 487, "taker_buy_base": 13012003.0, "taker_buy_quote": 21152.787311 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.001622, "high": 0.001633, "low": 0.001605, "close": 0.001607, "volume": 20261536.8, "close_time": 1774094399999, "quote_volume": 32793.9653244, "trades": 455, "taker_buy_base": 8076160.4, "taker_buy_quote": 13059.7534465 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.001607, "high": 0.001631, "low": 0.001606, "close": 0.001626, "volume": 41623312.2, "close_time": 1774108799999, "quote_volume": 67323.3726798, "trades": 568, "taker_buy_base": 25193773.0, "taker_buy_quote": 40757.3882216 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.001628, "high": 0.001629, "low": 0.001593, "close": 0.001598, "volume": 27471847.3, "close_time": 1774123199999, "quote_volume": 44126.0330718, "trades": 544, "taker_buy_base": 13282717.3, "taker_buy_quote": 21319.9212388 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.001596, "high": 0.001612, "low": 0.001552, "close": 0.001564, "volume": 45831720.7, "close_time": 1774137599999, "quote_volume": 72286.8963357, "trades": 916, "taker_buy_base": 19567873.2, "taker_buy_quote": 30836.077242 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.001562, "high": 0.001571, "low": 0.001543, "close": 0.001554, "volume": 75227416.5, "close_time": 1774151999999, "quote_volume": 117111.835763, "trades": 1721, "taker_buy_base": 33966723.2, "taker_buy_quote": 52866.2018419 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.001553, "high": 0.001567, "low": 0.001551, "close": 0.001551, "volume": 26700958.1, "close_time": 1774166399999, "quote_volume": 41657.6427722, "trades": 1227, "taker_buy_base": 13419247.0, "taker_buy_quote": 20930.538633 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.00155, "high": 0.001556, "low": 0.00153, "close": 0.001534, "volume": 47965708.8, "close_time": 1774180799999, "quote_volume": 73902.7885193, "trades": 1224, "taker_buy_base": 26426854.1, "taker_buy_quote": 40687.7512084 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.001534, "high": 0.001577, "low": 0.001533, "close": 0.001566, "volume": 39692613.1, "close_time": 1774195199999, "quote_volume": 61770.6820294, "trades": 1209, "taker_buy_base": 21703854.8, "taker_buy_quote": 33773.446377 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.001565, "high": 0.001573, "low": 0.001536, "close": 0.00154, "volume": 57780798.5, "close_time": 1774209599999, "quote_volume": 90208.9225122, "trades": 786, "taker_buy_base": 25413220.3, "taker_buy_quote": 39648.9258153 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.001541, "high": 0.001541, "low": 0.001496, "close": 0.00153, "volume": 78315607.1, "close_time": 1774223999999, "quote_volume": 119144.7979024, "trades": 1129, "taker_buy_base": 36499428.0, "taker_buy_quote": 55587.8652648 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.001531, "high": 0.001535, "low": 0.001506, "close": 0.001508, "volume": 59032154.2, "close_time": 1774238399999, "quote_volume": 89788.9987189, "trades": 971, "taker_buy_base": 20835505.8, "taker_buy_quote": 31679.4692404 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.001509, "high": 0.00153, "low": 0.001508, "close": 0.001524, "volume": 43047480.8, "close_time": 1774252799999, "quote_volume": 65437.5656975, "trades": 1113, "taker_buy_base": 23705586.7, "taker_buy_quote": 36039.0954701 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.001521, "high": 0.001589, "low": 0.001497, "close": 0.001573, "volume": 183870899.2, "close_time": 1774267199999, "quote_volume": 284549.0321843, "trades": 3072, "taker_buy_base": 98462598.0, "taker_buy_quote": 151967.7007032 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.001574, "high": 0.001597, "low": 0.001556, "close": 0.001559, "volume": 71812028.2, "close_time": 1774281599999, "quote_volume": 113259.6344437, "trades": 1564, "taker_buy_base": 29823935.1, "taker_buy_quote": 47100.342349 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.001559, "high": 0.001575, "low": 0.001554, "close": 0.001562, "volume": 32789144.8, "close_time": 1774295999999, "quote_volume": 51311.4528377, "trades": 674, "taker_buy_base": 14843398.8, "taker_buy_quote": 23234.1340459 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.001562, "high": 0.001596, "low": 0.001559, "close": 0.001578, "volume": 43437790.7, "close_time": 1774310399999, "quote_volume": 68604.4598351, "trades": 991, "taker_buy_base": 15802098.8, "taker_buy_quote": 24959.2578352 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00158, "high": 0.001581, "low": 0.001547, "close": 0.001561, "volume": 33594780.3, "close_time": 1774324799999, "quote_volume": 52342.4646317, "trades": 645, "taker_buy_base": 13385002.9, "taker_buy_quote": 20905.0975624 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.001561, "high": 0.001577, "low": 0.001547, "close": 0.001577, "volume": 27164251.5, "close_time": 1774339199999, "quote_volume": 42429.3077067, "trades": 456, "taker_buy_base": 12894921.6, "taker_buy_quote": 20109.2195669 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.001578, "high": 0.001583, "low": 0.001564, "close": 0.001566, "volume": 35301146.3, "close_time": 1774353599999, "quote_volume": 55540.6054776, "trades": 674, "taker_buy_base": 19582441.9, "taker_buy_quote": 30800.3494166 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.001566, "high": 0.001588, "low": 0.00154, "close": 0.001574, "volume": 60846173.1, "close_time": 1774367999999, "quote_volume": 95097.4647928, "trades": 1100, "taker_buy_base": 31457143.2, "taker_buy_quote": 49174.9940421 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.001571, "high": 0.001602, "low": 0.001547, "close": 0.00158, "volume": 81630617.7, "close_time": 1774382399999, "quote_volume": 128897.0462341, "trades": 1571, "taker_buy_base": 35830316.3, "taker_buy_quote": 56545.2158389 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.00158, "high": 0.001617, "low": 0.001579, "close": 0.001616, "volume": 68415737.2, "close_time": 1774396799999, "quote_volume": 109456.9584653, "trades": 1135, "taker_buy_base": 37294995.4, "taker_buy_quote": 59693.7425213 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.001617, "high": 0.001655, "low": 0.001603, "close": 0.001648, "volume": 100442318.0, "close_time": 1774411199999, "quote_volume": 163194.6901328, "trades": 1753, "taker_buy_base": 50212417.8, "taker_buy_quote": 81639.2042286 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.001646, "high": 0.001707, "low": 0.001642, "close": 0.001649, "volume": 230000016.2, "close_time": 1774425599999, "quote_volume": 384592.6529684, "trades": 4369, "taker_buy_base": 117101924.7, "taker_buy_quote": 196074.6650825 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.001648, "high": 0.00171, "low": 0.001642, "close": 0.001699, "volume": 178226664.0, "close_time": 1774439999999, "quote_volume": 299624.7358389, "trades": 3115, "taker_buy_base": 86654211.7, "taker_buy_quote": 145741.3000482 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.001699, "high": 0.00172, "low": 0.001671, "close": 0.001687, "volume": 213557028.4, "close_time": 1774454399999, "quote_volume": 362385.4226684, "trades": 4414, "taker_buy_base": 99872786.7, "taker_buy_quote": 169550.4616134 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.001686, "high": 0.001779, "low": 0.001685, "close": 0.001745, "volume": 423096688.2, "close_time": 1774468799999, "quote_volume": 737182.033597, "trades": 9318, "taker_buy_base": 234547968.8, "taker_buy_quote": 409108.9789759 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.001745, "high": 0.001769, "low": 0.001722, "close": 0.001741, "volume": 157399343.6, "close_time": 1774483199999, "quote_volume": 275257.4358924, "trades": 3417, "taker_buy_base": 73032503.6, "taker_buy_quote": 127787.4631348 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.001787, "high": 0.001835, "low": 0.001775, "close": 0.001833, "volume": 218668091.8, "close_time": 1774497599999, "quote_volume": 395399.8552564, "trades": 3575, "taker_buy_base": 113894015.6, "taker_buy_quote": 205997.124777 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.001842, "high": 0.001847, "low": 0.001808, "close": 0.001818, "volume": 62333609.6, "close_time": 1774511999999, "quote_volume": 113686.509727, "trades": 1358, "taker_buy_base": 29307012.8, "taker_buy_quote": 53475.0750667 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.001787, "high": 0.001788, "low": 0.001768, "close": 0.001779, "volume": 46133087.5, "close_time": 1774526399999, "quote_volume": 81982.3675408, "trades": 907, "taker_buy_base": 24555732.2, "taker_buy_quote": 43629.4609078 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.001776, "high": 0.00182, "low": 0.001768, "close": 0.001768, "volume": 159083713.5, "close_time": 1774540799999, "quote_volume": 285959.1708352, "trades": 3511, "taker_buy_base": 74797961.6, "taker_buy_quote": 134226.0585181 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.001726, "high": 0.001736, "low": 0.001699, "close": 0.001712, "volume": 71381443.4, "close_time": 1774555199999, "quote_volume": 122598.0712633, "trades": 1068, "taker_buy_base": 24438712.5, "taker_buy_quote": 42054.6371446 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.00172, "high": 0.001766, "low": 0.00171, "close": 0.001755, "volume": 59636963.0, "close_time": 1774569599999, "quote_volume": 103987.6915504, "trades": 1225, "taker_buy_base": 29734078.1, "taker_buy_quote": 51756.7963476 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.001764, "high": 0.00179, "low": 0.001756, "close": 0.001756, "volume": 82683629.4, "close_time": 1774583999999, "quote_volume": 146837.7126045, "trades": 1912, "taker_buy_base": 37106443.5, "taker_buy_quote": 65902.7250843 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.001789, "high": 0.001791, "low": 0.001756, "close": 0.001774, "volume": 49056024.3, "close_time": 1774598399999, "quote_volume": 87058.6746532, "trades": 1356, "taker_buy_base": 24005397.8, "taker_buy_quote": 42621.6875672 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.001734, "high": 0.00174, "low": 0.001718, "close": 0.00172, "volume": 12029411.3, "close_time": 1774612799999, "quote_volume": 20805.0142118, "trades": 343, "taker_buy_base": 5272177.4, "taker_buy_quote": 9117.6805232 } ] }, "1d": { "count": 732, "start_date": "2024-03-26T00:00:00", "end_date": "2026-03-27T00:00:00", "klines": [ { "timestamp": 1711411200000, "datetime": "2024-03-26T00:00:00", "open": 0.010691, "high": 0.013387, "low": 0.010041, "close": 0.012527, "volume": 9365824107.9, "close_time": 1711497599999, "quote_volume": 104043953.9283645, "trades": 643001, "taker_buy_base": 4720064210.3, "taker_buy_quote": 52552184.8420508 }, { "timestamp": 1711497600000, "datetime": "2024-03-27T00:00:00", "open": 0.012526, "high": 0.012691, "low": 0.010834, "close": 0.010954, "volume": 4903730947.1, "close_time": 1711583999999, "quote_volume": 57044951.378224, "trades": 353977, "taker_buy_base": 2411073607.9, "taker_buy_quote": 28022710.3766513 }, { "timestamp": 1711584000000, "datetime": "2024-03-28T00:00:00", "open": 0.010951, "high": 0.011983, "low": 0.010617, "close": 0.010768, "volume": 4534405997.6, "close_time": 1711670399999, "quote_volume": 50812900.6887892, "trades": 308552, "taker_buy_base": 2305889287.5, "taker_buy_quote": 25878889.032704 }, { "timestamp": 1711670400000, "datetime": "2024-03-29T00:00:00", "open": 0.010766, "high": 0.010903, "low": 0.010063, "close": 0.010067, "volume": 1842295148.7, "close_time": 1711756799999, "quote_volume": 19324165.1464718, "trades": 102278, "taker_buy_base": 892476869.4, "taker_buy_quote": 9374106.1010642 }, { "timestamp": 1711756800000, "datetime": "2024-03-30T00:00:00", "open": 0.010066, "high": 0.011362, "low": 0.009938, "close": 0.010048, "volume": 4184001099.0, "close_time": 1711843199999, "quote_volume": 44482563.9425541, "trades": 203148, "taker_buy_base": 2170203429.8, "taker_buy_quote": 23091765.5423178 }, { "timestamp": 1711843200000, "datetime": "2024-03-31T00:00:00", "open": 0.010047, "high": 0.011433, "low": 0.010043, "close": 0.010663, "volume": 2645123324.1, "close_time": 1711929599999, "quote_volume": 28320731.0364541, "trades": 145264, "taker_buy_base": 1402687025.0, "taker_buy_quote": 15018916.8478615 }, { "timestamp": 1711929600000, "datetime": "2024-04-01T00:00:00", "open": 0.01066, "high": 0.012269, "low": 0.010194, "close": 0.011614, "volume": 5306341160.5, "close_time": 1712015999999, "quote_volume": 59311818.6214628, "trades": 326878, "taker_buy_base": 2624944262.4, "taker_buy_quote": 29355574.6665869 }, { "timestamp": 1712016000000, "datetime": "2024-04-02T00:00:00", "open": 0.011613, "high": 0.011744, "low": 0.009074, "close": 0.009416, "volume": 4455194197.0, "close_time": 1712102399999, "quote_volume": 44114561.434289, "trades": 220225, "taker_buy_base": 2108293611.7, "taker_buy_quote": 20807320.9616992 }, { "timestamp": 1712102400000, "datetime": "2024-04-03T00:00:00", "open": 0.009416, "high": 0.009972, "low": 0.008911, "close": 0.0091, "volume": 2490043285.6, "close_time": 1712188799999, "quote_volume": 23277556.0144731, "trades": 114143, "taker_buy_base": 1216561156.1, "taker_buy_quote": 11388533.654498 }, { "timestamp": 1712188800000, "datetime": "2024-04-04T00:00:00", "open": 0.009095, "high": 0.010478, "low": 0.008867, "close": 0.009824, "volume": 2536371352.2, "close_time": 1712275199999, "quote_volume": 24670111.9579085, "trades": 130423, "taker_buy_base": 1295025590.5, "taker_buy_quote": 12609903.4353487 }, { "timestamp": 1712275200000, "datetime": "2024-04-05T00:00:00", "open": 0.009828, "high": 0.010423, "low": 0.00917, "close": 0.009696, "volume": 2515652274.2, "close_time": 1712361599999, "quote_volume": 24733334.2485938, "trades": 155138, "taker_buy_base": 1223026539.2, "taker_buy_quote": 12022642.3508737 }, { "timestamp": 1712361600000, "datetime": "2024-04-06T00:00:00", "open": 0.009699, "high": 0.010089, "low": 0.009634, "close": 0.009821, "volume": 964637162.4, "close_time": 1712447999999, "quote_volume": 9484979.1549469, "trades": 59716, "taker_buy_base": 465237932.8, "taker_buy_quote": 4574489.5000918 }, { "timestamp": 1712448000000, "datetime": "2024-04-07T00:00:00", "open": 0.009819, "high": 0.01039, "low": 0.009464, "close": 0.009609, "volume": 1373970785.2, "close_time": 1712534399999, "quote_volume": 13650270.2625315, "trades": 81633, "taker_buy_base": 649901831.9, "taker_buy_quote": 6463158.4005665 }, { "timestamp": 1712534400000, "datetime": "2024-04-08T00:00:00", "open": 0.009608, "high": 0.010367, "low": 0.009413, "close": 0.01017, "volume": 1573999844.4, "close_time": 1712620799999, "quote_volume": 15725471.3952748, "trades": 97347, "taker_buy_base": 749226356.7, "taker_buy_quote": 7483286.0231522 }, { "timestamp": 1712620800000, "datetime": "2024-04-09T00:00:00", "open": 0.010165, "high": 0.0106, "low": 0.009234, "close": 0.009258, "volume": 1370288753.8, "close_time": 1712707199999, "quote_volume": 13586817.6146276, "trades": 85874, "taker_buy_base": 658906163.9, "taker_buy_quote": 6538441.2790626 }, { "timestamp": 1712707200000, "datetime": "2024-04-10T00:00:00", "open": 0.009255, "high": 0.009342, "low": 0.008627, "close": 0.009037, "volume": 1087625902.4, "close_time": 1712793599999, "quote_volume": 9794131.2001345, "trades": 63706, "taker_buy_base": 504884331.3, "taker_buy_quote": 4547969.6631101 }, { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 0.009039, "high": 0.009115, "low": 0.008592, "close": 0.008662, "volume": 662187386.6, "close_time": 1712879999999, "quote_volume": 5854862.0385962, "trades": 45682, "taker_buy_base": 311234255.1, "taker_buy_quote": 2754625.067929 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 0.008662, "high": 0.008976, "low": 0.006, "close": 0.006701, "volume": 2472795462.9, "close_time": 1712966399999, "quote_volume": 18377622.0812887, "trades": 170760, "taker_buy_base": 1184603129.5, "taker_buy_quote": 8763138.2802633 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.006703, "high": 0.007, "low": 0.004746, "close": 0.005677, "volume": 4502869636.7, "close_time": 1713052799999, "quote_volume": 27154522.6509612, "trades": 213154, "taker_buy_base": 2199149016.8, "taker_buy_quote": 13238689.7913987 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.005677, "high": 0.006485, "low": 0.005514, "close": 0.006367, "volume": 2391753888.0, "close_time": 1713139199999, "quote_volume": 14461672.8136103, "trades": 102350, "taker_buy_base": 1157272443.3, "taker_buy_quote": 7002825.5370703 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.006363, "high": 0.006612, "low": 0.005517, "close": 0.005793, "volume": 2844281208.5, "close_time": 1713225599999, "quote_volume": 17398351.201295, "trades": 103736, "taker_buy_base": 1375537302.4, "taker_buy_quote": 8407263.3396462 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.005789, "high": 0.005889, "low": 0.005472, "close": 0.005806, "volume": 2004027613.0, "close_time": 1713311999999, "quote_volume": 11408728.2971307, "trades": 62601, "taker_buy_base": 988691117.5, "taker_buy_quote": 5633365.5112051 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.0058, "high": 0.00594, "low": 0.005418, "close": 0.005711, "volume": 1839696801.1, "close_time": 1713398399999, "quote_volume": 10515138.4353126, "trades": 51672, "taker_buy_base": 944417840.8, "taker_buy_quote": 5401051.4809526 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.00571, "high": 0.0062, "low": 0.005534, "close": 0.006006, "volume": 1816630302.7, "close_time": 1713484799999, "quote_volume": 10611251.9165959, "trades": 64306, "taker_buy_base": 967478216.2, "taker_buy_quote": 5654245.0247 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.006004, "high": 0.006083, "low": 0.005415, "close": 0.005886, "volume": 1703965327.5, "close_time": 1713571199999, "quote_volume": 9997028.5948474, "trades": 59110, "taker_buy_base": 826419533.1, "taker_buy_quote": 4852552.1370333 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.005881, "high": 0.006909, "low": 0.005763, "close": 0.006658, "volume": 1664056761.1, "close_time": 1713657599999, "quote_volume": 10692756.0714039, "trades": 59705, "taker_buy_base": 857380350.6, "taker_buy_quote": 5508575.0499535 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.006658, "high": 0.006795, "low": 0.006255, "close": 0.006608, "volume": 1505738336.8, "close_time": 1713743999999, "quote_volume": 9827451.80265, "trades": 53236, "taker_buy_base": 755654353.3, "taker_buy_quote": 4933637.5689102 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.006608, "high": 0.006829, "low": 0.00652, "close": 0.006733, "volume": 1343448163.9, "close_time": 1713830399999, "quote_volume": 8993090.2900221, "trades": 48017, "taker_buy_base": 627711857.5, "taker_buy_quote": 4199847.3463054 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.006728, "high": 0.006792, "low": 0.006413, "close": 0.006624, "volume": 1002360599.8, "close_time": 1713916799999, "quote_volume": 6641820.0896939, "trades": 37487, "taker_buy_base": 507461213.6, "taker_buy_quote": 3363322.8900521 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.006625, "high": 0.007315, "low": 0.006257, "close": 0.006365, "volume": 3357875595.8, "close_time": 1714003199999, "quote_volume": 22849767.7029985, "trades": 108145, "taker_buy_base": 1657931217.6, "taker_buy_quote": 11284158.862293 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.006366, "high": 0.006501, "low": 0.006053, "close": 0.006257, "volume": 1409214585.4, "close_time": 1714089599999, "quote_volume": 8828290.3680749, "trades": 45124, "taker_buy_base": 695701545.7, "taker_buy_quote": 4359442.2286966 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.006256, "high": 0.006305, "low": 0.005916, "close": 0.00597, "volume": 1314839396.3, "close_time": 1714175999999, "quote_volume": 8081136.0074232, "trades": 39458, "taker_buy_base": 657741419.4, "taker_buy_quote": 4043770.876473 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.005974, "high": 0.006249, "low": 0.005681, "close": 0.006132, "volume": 733905681.5, "close_time": 1714262399999, "quote_volume": 4389665.4676275, "trades": 30056, "taker_buy_base": 360188989.7, "taker_buy_quote": 2156287.6541749 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.006127, "high": 0.00634, "low": 0.005998, "close": 0.006039, "volume": 718449861.2, "close_time": 1714348799999, "quote_volume": 4448677.6127493, "trades": 23132, "taker_buy_base": 358232723.1, "taker_buy_quote": 2219409.8231919 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.006039, "high": 0.00609, "low": 0.005692, "close": 0.005903, "volume": 736771809.8, "close_time": 1714435199999, "quote_volume": 4310245.7975255, "trades": 26148, "taker_buy_base": 362617944.9, "taker_buy_quote": 2121457.0373727 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.005901, "high": 0.006015, "low": 0.005223, "close": 0.005424, "volume": 999442476.9, "close_time": 1714521599999, "quote_volume": 5499101.9419643, "trades": 35535, "taker_buy_base": 484915802.0, "taker_buy_quote": 2671825.9230882 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.005425, "high": 0.005629, "low": 0.005008, "close": 0.005496, "volume": 1481170131.4, "close_time": 1714607999999, "quote_volume": 7886227.3509785, "trades": 47055, "taker_buy_base": 742053821.3, "taker_buy_quote": 3955812.3495747 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.005496, "high": 0.005805, "low": 0.005296, "close": 0.005713, "volume": 1043390608.2, "close_time": 1714694399999, "quote_volume": 5816512.727019, "trades": 33718, "taker_buy_base": 512168430.9, "taker_buy_quote": 2856709.2097242 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.005713, "high": 0.006388, "low": 0.005668, "close": 0.006293, "volume": 1270409985.0, "close_time": 1714780799999, "quote_volume": 7712756.2940294, "trades": 45254, "taker_buy_base": 655449258.4, "taker_buy_quote": 3977879.2595789 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.006293, "high": 0.006481, "low": 0.006226, "close": 0.006344, "volume": 1130038161.0, "close_time": 1714867199999, "quote_volume": 7169157.1002783, "trades": 36208, "taker_buy_base": 547897482.1, "taker_buy_quote": 3476205.2499843 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.006341, "high": 0.007698, "low": 0.006183, "close": 0.007076, "volume": 3516599719.8, "close_time": 1714953599999, "quote_volume": 24544894.735603, "trades": 150221, "taker_buy_base": 1779500892.7, "taker_buy_quote": 12425349.0518059 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.007075, "high": 0.007551, "low": 0.006586, "close": 0.006663, "volume": 3107591748.1, "close_time": 1715039999999, "quote_volume": 21700176.6204864, "trades": 115084, "taker_buy_base": 1513052950.7, "taker_buy_quote": 10566685.8890663 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.006665, "high": 0.006895, "low": 0.006491, "close": 0.006503, "volume": 1547902412.6, "close_time": 1715126399999, "quote_volume": 10377796.0523506, "trades": 52598, "taker_buy_base": 769436217.6, "taker_buy_quote": 5160044.2771582 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.006501, "high": 0.006861, "low": 0.006321, "close": 0.006382, "volume": 2821955815.0, "close_time": 1715212799999, "quote_volume": 18555005.3722525, "trades": 94252, "taker_buy_base": 1406766324.0, "taker_buy_quote": 9244786.3866437 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.006381, "high": 0.006547, "low": 0.006158, "close": 0.006418, "volume": 1041468360.0, "close_time": 1715299199999, "quote_volume": 6612186.0776071, "trades": 42278, "taker_buy_base": 532814267.5, "taker_buy_quote": 3383848.3306769 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.006417, "high": 0.006818, "low": 0.0059, "close": 0.00621, "volume": 1917093702.2, "close_time": 1715385599999, "quote_volume": 12407745.7964724, "trades": 74220, "taker_buy_base": 946105377.8, "taker_buy_quote": 6128198.7333812 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.006213, "high": 0.006424, "low": 0.006059, "close": 0.006083, "volume": 717992336.9, "close_time": 1715471999999, "quote_volume": 4464006.3125716, "trades": 33914, "taker_buy_base": 366023936.7, "taker_buy_quote": 2276150.4233911 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.006083, "high": 0.006167, "low": 0.005952, "close": 0.005986, "volume": 479839257.0, "close_time": 1715558399999, "quote_volume": 2914270.3206401, "trades": 18773, "taker_buy_base": 233334010.7, "taker_buy_quote": 1417469.1885329 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.005988, "high": 0.006292, "low": 0.005627, "close": 0.005983, "volume": 1397243924.8, "close_time": 1715644799999, "quote_volume": 8377464.5777769, "trades": 57818, "taker_buy_base": 691806003.8, "taker_buy_quote": 4148196.8538162 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.005984, "high": 0.006053, "low": 0.005724, "close": 0.005789, "volume": 913836686.5, "close_time": 1715731199999, "quote_volume": 5396248.8001061, "trades": 36171, "taker_buy_base": 434953946.2, "taker_buy_quote": 2569589.8478282 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.005791, "high": 0.006723, "low": 0.005753, "close": 0.006578, "volume": 1612230813.4, "close_time": 1715817599999, "quote_volume": 10114778.6132525, "trades": 58256, "taker_buy_base": 834279569.2, "taker_buy_quote": 5238611.5843234 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.006579, "high": 0.007096, "low": 0.006521, "close": 0.006907, "volume": 1953971045.2, "close_time": 1715903999999, "quote_volume": 13283314.0081482, "trades": 85037, "taker_buy_base": 1003044637.8, "taker_buy_quote": 6819953.6555973 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.006903, "high": 0.00785, "low": 0.006813, "close": 0.007488, "volume": 2069192442.5, "close_time": 1715990399999, "quote_volume": 15056360.1257347, "trades": 90940, "taker_buy_base": 1049578098.7, "taker_buy_quote": 7643960.2770905 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.007487, "high": 0.008669, "low": 0.007483, "close": 0.0085, "volume": 5241456075.0, "close_time": 1716076799999, "quote_volume": 43641951.1262287, "trades": 291390, "taker_buy_base": 2640979958.2, "taker_buy_quote": 21974345.2105939 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.008502, "high": 0.009569, "low": 0.0082, "close": 0.008257, "volume": 4301973971.5, "close_time": 1716163199999, "quote_volume": 37685840.5462129, "trades": 242616, "taker_buy_base": 2200247880.4, "taker_buy_quote": 19305357.5590528 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.008255, "high": 0.0104, "low": 0.008024, "close": 0.009485, "volume": 5465217504.6, "close_time": 1716249599999, "quote_volume": 51506587.8731995, "trades": 373705, "taker_buy_base": 2796884486.7, "taker_buy_quote": 26387196.1511877 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.009485, "high": 0.009487, "low": 0.00857, "close": 0.008687, "volume": 2857212141.8, "close_time": 1716335999999, "quote_volume": 25540359.3221609, "trades": 190768, "taker_buy_base": 1365749260.9, "taker_buy_quote": 12204916.2793631 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.008687, "high": 0.008804, "low": 0.008144, "close": 0.008393, "volume": 1785074810.6, "close_time": 1716422399999, "quote_volume": 15098798.9711312, "trades": 124151, "taker_buy_base": 866919339.8, "taker_buy_quote": 7334138.8851924 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.008394, "high": 0.008468, "low": 0.007695, "close": 0.008389, "volume": 1715713346.1, "close_time": 1716508799999, "quote_volume": 13985649.4961446, "trades": 116659, "taker_buy_base": 795798355.0, "taker_buy_quote": 6484786.9186718 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.008388, "high": 0.009245, "low": 0.008318, "close": 0.009156, "volume": 3662340571.1, "close_time": 1716595199999, "quote_volume": 32360423.3760473, "trades": 207276, "taker_buy_base": 1810455723.2, "taker_buy_quote": 16005409.9861789 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.009152, "high": 0.00924, "low": 0.0085, "close": 0.008562, "volume": 1455960368.4, "close_time": 1716681599999, "quote_volume": 12871255.4763712, "trades": 86384, "taker_buy_base": 666759931.1, "taker_buy_quote": 5892156.2941786 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.008563, "high": 0.00875, "low": 0.008089, "close": 0.008098, "volume": 999036907.7, "close_time": 1716767999999, "quote_volume": 8407194.021446, "trades": 57951, "taker_buy_base": 443480111.7, "taker_buy_quote": 3736492.6842311 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.008098, "high": 0.008554, "low": 0.007884, "close": 0.008242, "volume": 1434390061.9, "close_time": 1716854399999, "quote_volume": 11835922.1997201, "trades": 72810, "taker_buy_base": 679132409.6, "taker_buy_quote": 5607025.1006957 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.008244, "high": 0.008367, "low": 0.007932, "close": 0.008156, "volume": 979932425.9, "close_time": 1716940799999, "quote_volume": 7976583.9256039, "trades": 57087, "taker_buy_base": 478268527.1, "taker_buy_quote": 3895815.7593168 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.008158, "high": 0.008638, "low": 0.008054, "close": 0.008077, "volume": 1353489248.0, "close_time": 1717027199999, "quote_volume": 11220247.0332691, "trades": 78780, "taker_buy_base": 663990874.7, "taker_buy_quote": 5505509.6778234 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.008076, "high": 0.008291, "low": 0.007609, "close": 0.00782, "volume": 925766544.0, "close_time": 1717113599999, "quote_volume": 7364395.5121941, "trades": 47590, "taker_buy_base": 433276479.2, "taker_buy_quote": 3448400.626284 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.007821, "high": 0.008168, "low": 0.007666, "close": 0.007897, "volume": 827691786.5, "close_time": 1717199999999, "quote_volume": 6546596.8864791, "trades": 51763, "taker_buy_base": 399333329.0, "taker_buy_quote": 3160402.9101876 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.007905, "high": 0.008818, "low": 0.007823, "close": 0.00857, "volume": 1729887003.0, "close_time": 1717286399999, "quote_volume": 14546919.5078572, "trades": 86149, "taker_buy_base": 869966580.5, "taker_buy_quote": 7311531.8224985 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.008566, "high": 0.008816, "low": 0.008047, "close": 0.008067, "volume": 1359447235.5, "close_time": 1717372799999, "quote_volume": 11480069.742871, "trades": 68878, "taker_buy_base": 637231656.3, "taker_buy_quote": 5384599.6856929 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.008072, "high": 0.008476, "low": 0.007949, "close": 0.008154, "volume": 1225009359.7, "close_time": 1717459199999, "quote_volume": 10004483.9767595, "trades": 60205, "taker_buy_base": 584291717.3, "taker_buy_quote": 4772811.8097021 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.008159, "high": 0.008246, "low": 0.007977, "close": 0.008111, "volume": 681812836.1, "close_time": 1717545599999, "quote_volume": 5521688.5387767, "trades": 33396, "taker_buy_base": 322371373.6, "taker_buy_quote": 2612428.8357477 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.008115, "high": 0.008925, "low": 0.0081, "close": 0.008629, "volume": 1703623000.7, "close_time": 1717631999999, "quote_volume": 14670129.1080369, "trades": 84365, "taker_buy_base": 832656503.5, "taker_buy_quote": 7164960.1758356 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.00863, "high": 0.008712, "low": 0.00805, "close": 0.008103, "volume": 671163311.4, "close_time": 1717718399999, "quote_volume": 5596780.215613, "trades": 36713, "taker_buy_base": 320409960.8, "taker_buy_quote": 2675717.2439632 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.008104, "high": 0.008176, "low": 0.00626, "close": 0.007163, "volume": 1591154508.7, "close_time": 1717804799999, "quote_volume": 11798904.0553428, "trades": 85995, "taker_buy_base": 786039822.7, "taker_buy_quote": 5809720.653266 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.007164, "high": 0.007215, "low": 0.006628, "close": 0.006747, "volume": 995484460.7, "close_time": 1717891199999, "quote_volume": 6866822.1795211, "trades": 39701, "taker_buy_base": 445361623.5, "taker_buy_quote": 3071413.5619233 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.006749, "high": 0.007109, "low": 0.006646, "close": 0.006943, "volume": 802762755.7, "close_time": 1717977599999, "quote_volume": 5546853.9120056, "trades": 31866, "taker_buy_base": 407786747.4, "taker_buy_quote": 2818646.1502203 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.006937, "high": 0.007525, "low": 0.006713, "close": 0.00727, "volume": 2548894101.2, "close_time": 1718063999999, "quote_volume": 18202721.3975791, "trades": 111351, "taker_buy_base": 1248397629.1, "taker_buy_quote": 8919691.6428473 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.007271, "high": 0.00738, "low": 0.0065, "close": 0.006754, "volume": 1961959886.5, "close_time": 1718150399999, "quote_volume": 13591825.4760867, "trades": 77100, "taker_buy_base": 943331149.6, "taker_buy_quote": 6535309.5814322 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.006753, "high": 0.007806, "low": 0.006526, "close": 0.007659, "volume": 2000571908.1, "close_time": 1718236799999, "quote_volume": 14769018.5279694, "trades": 91382, "taker_buy_base": 987114146.4, "taker_buy_quote": 7279312.3203189 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.007658, "high": 0.007674, "low": 0.006809, "close": 0.006885, "volume": 1361526331.9, "close_time": 1718323199999, "quote_volume": 9820726.5975731, "trades": 57530, "taker_buy_base": 640300653.3, "taker_buy_quote": 4615651.2855506 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.006887, "high": 0.006979, "low": 0.0063, "close": 0.006459, "volume": 1281496164.7, "close_time": 1718409599999, "quote_volume": 8546243.5394574, "trades": 54876, "taker_buy_base": 644524103.2, "taker_buy_quote": 4303238.7332326 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.006458, "high": 0.006551, "low": 0.006267, "close": 0.006365, "volume": 571199681.9, "close_time": 1718495999999, "quote_volume": 3681109.4466587, "trades": 21608, "taker_buy_base": 272155644.4, "taker_buy_quote": 1754069.7516806 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.006365, "high": 0.00644, "low": 0.006154, "close": 0.006349, "volume": 556445515.1, "close_time": 1718582399999, "quote_volume": 3506727.4510522, "trades": 21009, "taker_buy_base": 272366569.2, "taker_buy_quote": 1716655.9406277 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.006346, "high": 0.006387, "low": 0.005534, "close": 0.005749, "volume": 1262195335.4, "close_time": 1718668799999, "quote_volume": 7453694.6421377, "trades": 49082, "taker_buy_base": 599003267.4, "taker_buy_quote": 3539986.3438182 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.005748, "high": 0.005788, "low": 0.005007, "close": 0.005339, "volume": 1644138807.3, "close_time": 1718755199999, "quote_volume": 8776788.9234319, "trades": 66247, "taker_buy_base": 807480432.2, "taker_buy_quote": 4310982.1276976 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.00534, "high": 0.005762, "low": 0.005247, "close": 0.005665, "volume": 1034957138.3, "close_time": 1718841599999, "quote_volume": 5787244.7311688, "trades": 39871, "taker_buy_base": 514292856.8, "taker_buy_quote": 2875428.0871751 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.005663, "high": 0.006087, "low": 0.0056, "close": 0.00569, "volume": 1594563539.9, "close_time": 1718927999999, "quote_volume": 9326368.8012216, "trades": 59430, "taker_buy_base": 800284750.2, "taker_buy_quote": 4679269.0888496 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.005689, "high": 0.005906, "low": 0.005538, "close": 0.005705, "volume": 946029387.4, "close_time": 1719014399999, "quote_volume": 5408621.3427196, "trades": 37569, "taker_buy_base": 455223953.9, "taker_buy_quote": 2602005.5317216 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.005703, "high": 0.005771, "low": 0.005541, "close": 0.005605, "volume": 352233172.1, "close_time": 1719100799999, "quote_volume": 1986093.7664789, "trades": 17982, "taker_buy_base": 158790906.6, "taker_buy_quote": 895496.1977997 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.005598, "high": 0.005769, "low": 0.005346, "close": 0.00541, "volume": 525873170.4, "close_time": 1719187199999, "quote_volume": 2932649.3310294, "trades": 22176, "taker_buy_base": 248785172.1, "taker_buy_quote": 1385836.6343902 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.005412, "high": 0.005684, "low": 0.00509, "close": 0.005672, "volume": 997835946.0, "close_time": 1719273599999, "quote_volume": 5376035.0252044, "trades": 39267, "taker_buy_base": 495212941.4, "taker_buy_quote": 2670108.6636689 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.00567, "high": 0.006, "low": 0.005612, "close": 0.005876, "volume": 696553588.9, "close_time": 1719359999999, "quote_volume": 4054990.8052332, "trades": 31583, "taker_buy_base": 359135640.8, "taker_buy_quote": 2090904.5171195 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.005872, "high": 0.006031, "low": 0.005618, "close": 0.00564, "volume": 582133422.1, "close_time": 1719446399999, "quote_volume": 3364624.8856401, "trades": 23814, "taker_buy_base": 288225826.2, "taker_buy_quote": 1666467.7848619 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.005641, "high": 0.005857, "low": 0.005538, "close": 0.005665, "volume": 576823843.9, "close_time": 1719532799999, "quote_volume": 3279262.3567382, "trades": 28827, "taker_buy_base": 279553679.9, "taker_buy_quote": 1588509.4744633 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.005665, "high": 0.00573, "low": 0.005382, "close": 0.005414, "volume": 583319520.4, "close_time": 1719619199999, "quote_volume": 3230455.991391, "trades": 28226, "taker_buy_base": 301818290.6, "taker_buy_quote": 1670613.3888064 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.005415, "high": 0.005508, "low": 0.005289, "close": 0.005342, "volume": 211864047.0, "close_time": 1719705599999, "quote_volume": 1144064.0777731, "trades": 10993, "taker_buy_base": 114064293.1, "taker_buy_quote": 616143.5120416 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.005343, "high": 0.0057, "low": 0.005268, "close": 0.005686, "volume": 409431187.3, "close_time": 1719791999999, "quote_volume": 2250863.0709902, "trades": 18776, "taker_buy_base": 216188289.9, "taker_buy_quote": 1188902.5509325 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.005685, "high": 0.005825, "low": 0.005444, "close": 0.005483, "volume": 599425221.2, "close_time": 1719878399999, "quote_volume": 3352755.1167284, "trades": 23637, "taker_buy_base": 291887701.8, "taker_buy_quote": 1632367.8618516 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.00548, "high": 0.005665, "low": 0.005377, "close": 0.005475, "volume": 473486232.4, "close_time": 1719964799999, "quote_volume": 2612190.0058412, "trades": 22440, "taker_buy_base": 231302118.3, "taker_buy_quote": 1276723.0524556 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.005478, "high": 0.005489, "low": 0.005016, "close": 0.005103, "volume": 831111289.8, "close_time": 1720051199999, "quote_volume": 4325081.7374265, "trades": 38938, "taker_buy_base": 374490477.8, "taker_buy_quote": 1944978.0676149 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.005103, "high": 0.005143, "low": 0.004231, "close": 0.004278, "volume": 1995835384.1, "close_time": 1720137599999, "quote_volume": 9255197.1482484, "trades": 90584, "taker_buy_base": 1026088101.8, "taker_buy_quote": 4744587.4227323 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.004282, "high": 0.004372, "low": 0.003718, "close": 0.00426, "volume": 2127697952.4, "close_time": 1720223999999, "quote_volume": 8658240.9128366, "trades": 88148, "taker_buy_base": 1044028846.9, "taker_buy_quote": 4251196.6856082 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.004257, "high": 0.004613, "low": 0.004173, "close": 0.004585, "volume": 754311880.4, "close_time": 1720310399999, "quote_volume": 3308932.8135613, "trades": 30451, "taker_buy_base": 354982493.5, "taker_buy_quote": 1559001.1359955 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.004584, "high": 0.004628, "low": 0.00426, "close": 0.004291, "volume": 597783336.4, "close_time": 1720396799999, "quote_volume": 2681477.7638503, "trades": 32952, "taker_buy_base": 293767309.3, "taker_buy_quote": 1317533.1812546 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.004292, "high": 0.0047, "low": 0.004115, "close": 0.004419, "volume": 973579992.7, "close_time": 1720483199999, "quote_volume": 4316734.3457623, "trades": 52134, "taker_buy_base": 481905996.3, "taker_buy_quote": 2134346.7881606 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.00442, "high": 0.004558, "low": 0.004323, "close": 0.00451, "volume": 573647405.4, "close_time": 1720569599999, "quote_volume": 2552230.5830707, "trades": 27302, "taker_buy_base": 274290990.3, "taker_buy_quote": 1219771.4003872 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.004508, "high": 0.004658, "low": 0.004437, "close": 0.004582, "volume": 482872550.3, "close_time": 1720655999999, "quote_volume": 2206199.0966387, "trades": 29851, "taker_buy_base": 235279777.4, "taker_buy_quote": 1075414.1039843 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.004578, "high": 0.005288, "low": 0.004229, "close": 0.004459, "volume": 4093637682.2, "close_time": 1720742399999, "quote_volume": 19412011.223412, "trades": 235089, "taker_buy_base": 2069044573.4, "taker_buy_quote": 9830565.7328719 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.004455, "high": 0.004647, "low": 0.004333, "close": 0.004629, "volume": 1199285429.8, "close_time": 1720828799999, "quote_volume": 5367098.2980548, "trades": 53471, "taker_buy_base": 584506306.4, "taker_buy_quote": 2618166.7053102 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.004628, "high": 0.004677, "low": 0.004522, "close": 0.004613, "volume": 450358023.0, "close_time": 1720915199999, "quote_volume": 2068798.6846308, "trades": 29336, "taker_buy_base": 223515769.0, "taker_buy_quote": 1027675.9126565 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.004614, "high": 0.00498, "low": 0.004599, "close": 0.004935, "volume": 520211906.6, "close_time": 1721001599999, "quote_volume": 2479884.2794274, "trades": 31943, "taker_buy_base": 265445897.0, "taker_buy_quote": 1266164.5569742 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.004934, "high": 0.005292, "low": 0.004917, "close": 0.005284, "volume": 850620172.8, "close_time": 1721087999999, "quote_volume": 4306743.316655, "trades": 43951, "taker_buy_base": 444916506.0, "taker_buy_quote": 2253633.8801762 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.005282, "high": 0.005865, "low": 0.004981, "close": 0.005794, "volume": 1807885874.1, "close_time": 1721174399999, "quote_volume": 9891158.5878103, "trades": 87937, "taker_buy_base": 945347288.1, "taker_buy_quote": 5180766.7605698 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.005792, "high": 0.005992, "low": 0.005484, "close": 0.005649, "volume": 1304976532.4, "close_time": 1721260799999, "quote_volume": 7520642.9495957, "trades": 64831, "taker_buy_base": 630569972.4, "taker_buy_quote": 3634326.360033 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.005652, "high": 0.005763, "low": 0.005407, "close": 0.005569, "volume": 696284913.3, "close_time": 1721347199999, "quote_volume": 3912362.5335509, "trades": 35707, "taker_buy_base": 277150441.9, "taker_buy_quote": 1557680.6899596 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.00557, "high": 0.005966, "low": 0.005427, "close": 0.005849, "volume": 733204532.3, "close_time": 1721433599999, "quote_volume": 4199228.5370244, "trades": 41290, "taker_buy_base": 352028986.7, "taker_buy_quote": 2017075.4159448 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.005849, "high": 0.005862, "low": 0.005582, "close": 0.005595, "volume": 482857405.9, "close_time": 1721519999999, "quote_volume": 2759641.9499155, "trades": 27212, "taker_buy_base": 238622781.3, "taker_buy_quote": 1364256.5581743 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.005596, "high": 0.005962, "low": 0.005421, "close": 0.005898, "volume": 621959862.5, "close_time": 1721606399999, "quote_volume": 3537109.5045407, "trades": 34182, "taker_buy_base": 303600088.3, "taker_buy_quote": 1727541.3533331 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.005897, "high": 0.005989, "low": 0.005529, "close": 0.005552, "volume": 951410184.3, "close_time": 1721692799999, "quote_volume": 5482238.8502137, "trades": 47001, "taker_buy_base": 466013204.9, "taker_buy_quote": 2686314.8504856 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.005555, "high": 0.005704, "low": 0.005201, "close": 0.005317, "volume": 941061338.3, "close_time": 1721779199999, "quote_volume": 5117472.6905823, "trades": 45255, "taker_buy_base": 448245510.4, "taker_buy_quote": 2438579.6656775 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.005317, "high": 0.005492, "low": 0.005176, "close": 0.005228, "volume": 590529501.3, "close_time": 1721865599999, "quote_volume": 3162235.2963065, "trades": 27407, "taker_buy_base": 300555866.6, "taker_buy_quote": 1610106.1290299 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.005231, "high": 0.005267, "low": 0.004702, "close": 0.004999, "volume": 951330545.3, "close_time": 1721951999999, "quote_volume": 4722883.3773957, "trades": 38076, "taker_buy_base": 432753577.6, "taker_buy_quote": 2145931.7244413 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.004998, "high": 0.005307, "low": 0.004973, "close": 0.005265, "volume": 514341572.7, "close_time": 1722038399999, "quote_volume": 2666401.2638891, "trades": 24082, "taker_buy_base": 258401743.4, "taker_buy_quote": 1340033.5554483 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.005266, "high": 0.005397, "low": 0.004975, "close": 0.00512, "volume": 832855938.6, "close_time": 1722124799999, "quote_volume": 4341805.8754717, "trades": 37979, "taker_buy_base": 384797446.5, "taker_buy_quote": 2005007.536687 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.005119, "high": 0.00516, "low": 0.004912, "close": 0.004962, "volume": 363095265.9, "close_time": 1722211199999, "quote_volume": 1829347.0874347, "trades": 17556, "taker_buy_base": 185967713.6, "taker_buy_quote": 937660.9799771 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.004963, "high": 0.005249, "low": 0.004923, "close": 0.00498, "volume": 646107587.6, "close_time": 1722297599999, "quote_volume": 3290366.9749365, "trades": 29312, "taker_buy_base": 311613885.2, "taker_buy_quote": 1586790.7008887 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.004978, "high": 0.00507, "low": 0.004812, "close": 0.004895, "volume": 389064463.2, "close_time": 1722383999999, "quote_volume": 1932026.6634398, "trades": 22254, "taker_buy_base": 178831243.3, "taker_buy_quote": 888131.1263707 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.004896, "high": 0.005073, "low": 0.004719, "close": 0.004767, "volume": 619332394.1, "close_time": 1722470399999, "quote_volume": 3029709.9449397, "trades": 30480, "taker_buy_base": 294243412.5, "taker_buy_quote": 1440669.611637 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.004767, "high": 0.004819, "low": 0.004363, "close": 0.004742, "volume": 823030074.0, "close_time": 1722556799999, "quote_volume": 3782172.2531837, "trades": 39073, "taker_buy_base": 376437138.3, "taker_buy_quote": 1730708.6327808 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.004743, "high": 0.004787, "low": 0.004252, "close": 0.004301, "volume": 708490709.5, "close_time": 1722643199999, "quote_volume": 3178990.4745244, "trades": 28637, "taker_buy_base": 331028137.3, "taker_buy_quote": 1484439.4460095 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.004302, "high": 0.004396, "low": 0.003986, "close": 0.004055, "volume": 515073631.6, "close_time": 1722729599999, "quote_volume": 2152552.7209214, "trades": 23548, "taker_buy_base": 248763137.6, "taker_buy_quote": 1040591.7943672 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.004055, "high": 0.004199, "low": 0.00369, "close": 0.003842, "volume": 740887150.5, "close_time": 1722815999999, "quote_volume": 2922475.9239161, "trades": 26125, "taker_buy_base": 388706502.6, "taker_buy_quote": 1533016.8660277 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.003847, "high": 0.003901, "low": 0.003044, "close": 0.003444, "volume": 2362810267.3, "close_time": 1722902399999, "quote_volume": 8021862.8161373, "trades": 87746, "taker_buy_base": 1169453016.2, "taker_buy_quote": 3980793.5179523 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.003441, "high": 0.003778, "low": 0.003441, "close": 0.003591, "volume": 708163057.8, "close_time": 1722988799999, "quote_volume": 2582304.2747736, "trades": 23575, "taker_buy_base": 355725831.9, "taker_buy_quote": 1297654.7816084 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.003589, "high": 0.003727, "low": 0.003398, "close": 0.003461, "volume": 849946729.3, "close_time": 1723075199999, "quote_volume": 3044144.9965681, "trades": 32234, "taker_buy_base": 411329492.2, "taker_buy_quote": 1476776.2290671 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.003453, "high": 0.004014, "low": 0.00339, "close": 0.003993, "volume": 761300763.3, "close_time": 1723161599999, "quote_volume": 2848252.6132617, "trades": 29795, "taker_buy_base": 414873594.7, "taker_buy_quote": 1555056.6492812 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.003989, "high": 0.004009, "low": 0.003816, "close": 0.00391, "volume": 511942118.5, "close_time": 1723247999999, "quote_volume": 1995943.2736164, "trades": 21607, "taker_buy_base": 238913622.0, "taker_buy_quote": 931869.4977184 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.00391, "high": 0.003966, "low": 0.003832, "close": 0.003888, "volume": 220082549.7, "close_time": 1723334399999, "quote_volume": 858133.0619617, "trades": 12083, "taker_buy_base": 104628529.8, "taker_buy_quote": 408010.7121669 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.003887, "high": 0.004073, "low": 0.003624, "close": 0.003649, "volume": 480128183.1, "close_time": 1723420799999, "quote_volume": 1842087.6614115, "trades": 22362, "taker_buy_base": 228848309.9, "taker_buy_quote": 880336.4458014 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.00365, "high": 0.003968, "low": 0.003634, "close": 0.003935, "volume": 691643455.6, "close_time": 1723507199999, "quote_volume": 2653157.4749452, "trades": 29091, "taker_buy_base": 326849244.2, "taker_buy_quote": 1254656.6168878 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.003937, "high": 0.004016, "low": 0.003771, "close": 0.003983, "volume": 378943288.2, "close_time": 1723593599999, "quote_volume": 1479183.0668394, "trades": 19670, "taker_buy_base": 189509223.0, "taker_buy_quote": 739994.992852 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.003982, "high": 0.00401, "low": 0.00378, "close": 0.003879, "volume": 480045450.7, "close_time": 1723679999999, "quote_volume": 1876153.3823603, "trades": 24189, "taker_buy_base": 227816262.6, "taker_buy_quote": 890694.3436425 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.003877, "high": 0.004136, "low": 0.003793, "close": 0.003895, "volume": 991766459.2, "close_time": 1723766399999, "quote_volume": 3918189.6932237, "trades": 47262, "taker_buy_base": 566943019.7, "taker_buy_quote": 2238106.4761335 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.003895, "high": 0.004194, "low": 0.003826, "close": 0.004137, "volume": 1517586564.4, "close_time": 1723852799999, "quote_volume": 6105404.3380147, "trades": 60680, "taker_buy_base": 801230866.8, "taker_buy_quote": 3223783.3103536 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.004137, "high": 0.004705, "low": 0.004052, "close": 0.004667, "volume": 1321313861.8, "close_time": 1723939199999, "quote_volume": 5731170.3207438, "trades": 63528, "taker_buy_base": 688161189.7, "taker_buy_quote": 2988781.6956591 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.004668, "high": 0.004891, "low": 0.004573, "close": 0.004728, "volume": 1458609443.5, "close_time": 1724025599999, "quote_volume": 6878575.7898982, "trades": 68751, "taker_buy_base": 735149324.2, "taker_buy_quote": 3468185.5258821 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.004729, "high": 0.004934, "low": 0.004567, "close": 0.004905, "volume": 1057279725.6, "close_time": 1724111999999, "quote_volume": 5019289.7901708, "trades": 53018, "taker_buy_base": 559359921.3, "taker_buy_quote": 2657725.1148318 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.004896, "high": 0.0059, "low": 0.004849, "close": 0.005283, "volume": 3356869811.4, "close_time": 1724198399999, "quote_volume": 18217223.8644486, "trades": 167734, "taker_buy_base": 1714623616.0, "taker_buy_quote": 9299557.206275 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.005282, "high": 0.005862, "low": 0.005226, "close": 0.005775, "volume": 1483202820.6, "close_time": 1724284799999, "quote_volume": 8228340.4600406, "trades": 61138, "taker_buy_base": 773286182.0, "taker_buy_quote": 4285486.2548719 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.005775, "high": 0.00598, "low": 0.005588, "close": 0.005813, "volume": 972181982.8, "close_time": 1724371199999, "quote_volume": 5628438.6908809, "trades": 51484, "taker_buy_base": 460474931.8, "taker_buy_quote": 2666468.6734894 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.005814, "high": 0.006856, "low": 0.005645, "close": 0.006535, "volume": 2412410300.4, "close_time": 1724457599999, "quote_volume": 15183431.4160943, "trades": 146532, "taker_buy_base": 1187671202.4, "taker_buy_quote": 7472287.7155842 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.006535, "high": 0.00662, "low": 0.006359, "close": 0.006528, "volume": 823528976.5, "close_time": 1724543999999, "quote_volume": 5342260.3061262, "trades": 50984, "taker_buy_base": 387132565.4, "taker_buy_quote": 2512445.8378458 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.006522, "high": 0.006538, "low": 0.006114, "close": 0.006284, "volume": 959955482.1, "close_time": 1724630399999, "quote_volume": 6049373.0698694, "trades": 61182, "taker_buy_base": 461814128.0, "taker_buy_quote": 2910778.1418047 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.006284, "high": 0.006404, "low": 0.005818, "close": 0.005861, "volume": 863209144.2, "close_time": 1724716799999, "quote_volume": 5237090.6838978, "trades": 49792, "taker_buy_base": 394981299.4, "taker_buy_quote": 2398498.1897535 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.005861, "high": 0.00604, "low": 0.005389, "close": 0.005529, "volume": 1051953824.2, "close_time": 1724803199999, "quote_volume": 6011935.4663966, "trades": 51722, "taker_buy_base": 503377783.3, "taker_buy_quote": 2870596.4474979 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.005538, "high": 0.005772, "low": 0.00526, "close": 0.005514, "volume": 894933437.6, "close_time": 1724889599999, "quote_volume": 4937879.4377656, "trades": 45119, "taker_buy_base": 435925490.2, "taker_buy_quote": 2406171.8005075 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.005513, "high": 0.00602, "low": 0.005458, "close": 0.005552, "volume": 920313287.0, "close_time": 1724975999999, "quote_volume": 5293947.2518456, "trades": 47200, "taker_buy_base": 460525803.6, "taker_buy_quote": 2649497.3879275 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.005551, "high": 0.005742, "low": 0.005262, "close": 0.005635, "volume": 701738705.1, "close_time": 1725062399999, "quote_volume": 3877093.4076263, "trades": 38638, "taker_buy_base": 327426202.8, "taker_buy_quote": 1810602.3660267 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.005637, "high": 0.005662, "low": 0.005179, "close": 0.005221, "volume": 409588582.7, "close_time": 1725148799999, "quote_volume": 2200103.3980834, "trades": 20320, "taker_buy_base": 212449442.0, "taker_buy_quote": 1140761.1052424 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.00522, "high": 0.005306, "low": 0.00492, "close": 0.005006, "volume": 742997448.5, "close_time": 1725235199999, "quote_volume": 3784488.5347187, "trades": 31946, "taker_buy_base": 363304532.3, "taker_buy_quote": 1850836.1811175 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.005005, "high": 0.00536, "low": 0.00485, "close": 0.005242, "volume": 903740407.6, "close_time": 1725321599999, "quote_volume": 4635811.4167669, "trades": 38692, "taker_buy_base": 469780026.3, "taker_buy_quote": 2413199.1723558 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.005241, "high": 0.005355, "low": 0.00491, "close": 0.004929, "volume": 563247341.1, "close_time": 1725407999999, "quote_volume": 2889010.4729719, "trades": 26557, "taker_buy_base": 252932441.9, "taker_buy_quote": 1296550.3913172 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.004926, "high": 0.005209, "low": 0.004687, "close": 0.005121, "volume": 800382953.8, "close_time": 1725494399999, "quote_volume": 3970325.1484782, "trades": 34661, "taker_buy_base": 415157539.5, "taker_buy_quote": 2059630.0603651 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.005121, "high": 0.005157, "low": 0.004844, "close": 0.004879, "volume": 421908900.6, "close_time": 1725580799999, "quote_volume": 2105725.5520444, "trades": 20028, "taker_buy_base": 190780690.0, "taker_buy_quote": 952706.1359691 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.004876, "high": 0.005029, "low": 0.004473, "close": 0.004668, "volume": 1007575213.2, "close_time": 1725667199999, "quote_volume": 4791364.7657555, "trades": 31115, "taker_buy_base": 499655630.4, "taker_buy_quote": 2377466.8896342 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.004666, "high": 0.004875, "low": 0.004645, "close": 0.004764, "volume": 405534725.5, "close_time": 1725753599999, "quote_volume": 1938327.6875559, "trades": 13203, "taker_buy_base": 200475227.1, "taker_buy_quote": 958448.9987698 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.004771, "high": 0.005262, "low": 0.004747, "close": 0.00518, "volume": 983616910.1, "close_time": 1725839999999, "quote_volume": 4955771.0342507, "trades": 40813, "taker_buy_base": 513139191.6, "taker_buy_quote": 2587025.0063535 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.00518, "high": 0.005781, "low": 0.00517, "close": 0.005631, "volume": 1753197305.8, "close_time": 1725926399999, "quote_volume": 9552084.8679648, "trades": 67858, "taker_buy_base": 882820725.8, "taker_buy_quote": 4811272.9526802 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.005632, "high": 0.005786, "low": 0.005551, "close": 0.005641, "volume": 944409151.5, "close_time": 1726012799999, "quote_volume": 5344687.3666681, "trades": 30465, "taker_buy_base": 469882807.4, "taker_buy_quote": 2659989.2419352 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.00564, "high": 0.005654, "low": 0.005267, "close": 0.005489, "volume": 1047626697.2, "close_time": 1726099199999, "quote_volume": 5693734.0894581, "trades": 34678, "taker_buy_base": 494476313.8, "taker_buy_quote": 2686487.1963167 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.005493, "high": 0.005748, "low": 0.005394, "close": 0.005553, "volume": 1291994070.4, "close_time": 1726185599999, "quote_volume": 7192853.7619369, "trades": 43412, "taker_buy_base": 623390678.2, "taker_buy_quote": 3472435.7425709 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.005548, "high": 0.005982, "low": 0.005409, "close": 0.005862, "volume": 1028805122.0, "close_time": 1726271999999, "quote_volume": 5846182.46085, "trades": 31542, "taker_buy_base": 510071491.1, "taker_buy_quote": 2899667.5556952 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.00586, "high": 0.006117, "low": 0.005695, "close": 0.006107, "volume": 1022471845.3, "close_time": 1726358399999, "quote_volume": 6058452.0898809, "trades": 32948, "taker_buy_base": 521637059.3, "taker_buy_quote": 3092885.5854811 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.006104, "high": 0.006297, "low": 0.00587, "close": 0.005932, "volume": 1382160895.2, "close_time": 1726444799999, "quote_volume": 8471433.8040512, "trades": 50078, "taker_buy_base": 685158768.0, "taker_buy_quote": 4200969.8983828 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.005931, "high": 0.006044, "low": 0.0056, "close": 0.005655, "volume": 792675163.2, "close_time": 1726531199999, "quote_volume": 4641965.6949539, "trades": 23356, "taker_buy_base": 398623260.9, "taker_buy_quote": 2336690.3400199 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.005654, "high": 0.006136, "low": 0.005586, "close": 0.006096, "volume": 901134309.7, "close_time": 1726617599999, "quote_volume": 5243326.2575751, "trades": 28823, "taker_buy_base": 448219665.8, "taker_buy_quote": 2607324.3240422 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.006099, "high": 0.00664, "low": 0.00597, "close": 0.00642, "volume": 2059757497.0, "close_time": 1726703999999, "quote_volume": 12974429.275731, "trades": 76075, "taker_buy_base": 1035334693.8, "taker_buy_quote": 6525945.6292822 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.006425, "high": 0.0068, "low": 0.006402, "close": 0.006508, "volume": 1070440506.2, "close_time": 1726790399999, "quote_volume": 7071143.7244613, "trades": 36837, "taker_buy_base": 540317456.0, "taker_buy_quote": 3570326.4863228 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.00651, "high": 0.0071, "low": 0.006406, "close": 0.007043, "volume": 1246770960.1, "close_time": 1726876799999, "quote_volume": 8503861.0033119, "trades": 44872, "taker_buy_base": 619702989.4, "taker_buy_quote": 4228633.3055748 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.007041, "high": 0.007081, "low": 0.006631, "close": 0.006813, "volume": 556599629.1, "close_time": 1726963199999, "quote_volume": 3788395.659869, "trades": 21730, "taker_buy_base": 274350907.6, "taker_buy_quote": 1867858.7733685 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.006805, "high": 0.006841, "low": 0.006494, "close": 0.006746, "volume": 548800908.7, "close_time": 1727049599999, "quote_volume": 3653427.2511016, "trades": 25146, "taker_buy_base": 266592925.4, "taker_buy_quote": 1775819.7367664 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.006753, "high": 0.00717, "low": 0.006618, "close": 0.006909, "volume": 945811002.0, "close_time": 1727135999999, "quote_volume": 6559072.2900437, "trades": 39865, "taker_buy_base": 473910162.2, "taker_buy_quote": 3285906.0151313 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.006905, "high": 0.007118, "low": 0.006691, "close": 0.006987, "volume": 725335641.8, "close_time": 1727222399999, "quote_volume": 5007698.5832688, "trades": 31723, "taker_buy_base": 377444014.9, "taker_buy_quote": 2606067.2490981 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.00699, "high": 0.007157, "low": 0.006697, "close": 0.00675, "volume": 682060501.7, "close_time": 1727308799999, "quote_volume": 4688848.0446833, "trades": 28368, "taker_buy_base": 333776737.5, "taker_buy_quote": 2295949.0736015 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.006749, "high": 0.00717, "low": 0.006633, "close": 0.007016, "volume": 680030714.3, "close_time": 1727395199999, "quote_volume": 4729513.8025558, "trades": 26773, "taker_buy_base": 343420447.7, "taker_buy_quote": 2390705.4839637 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.007012, "high": 0.00762, "low": 0.006929, "close": 0.00746, "volume": 1145938031.5, "close_time": 1727481599999, "quote_volume": 8398028.0498306, "trades": 45850, "taker_buy_base": 590268724.4, "taker_buy_quote": 4325953.5828684 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.007454, "high": 0.007694, "low": 0.00704, "close": 0.007187, "volume": 649342840.2, "close_time": 1727567999999, "quote_volume": 4753568.7701909, "trades": 27391, "taker_buy_base": 329045413.1, "taker_buy_quote": 2406240.6795235 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.007188, "high": 0.007498, "low": 0.006985, "close": 0.007344, "volume": 542873363.0, "close_time": 1727654399999, "quote_volume": 3925534.5852748, "trades": 28018, "taker_buy_base": 251041695.1, "taker_buy_quote": 1814983.249288 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.007346, "high": 0.007384, "low": 0.00665, "close": 0.006739, "volume": 685559888.0, "close_time": 1727740799999, "quote_volume": 4800301.1918854, "trades": 38506, "taker_buy_base": 343890581.0, "taker_buy_quote": 2407522.0387442 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.006736, "high": 0.007154, "low": 0.006063, "close": 0.00625, "volume": 896826466.2, "close_time": 1727827199999, "quote_volume": 5896536.8889455, "trades": 42828, "taker_buy_base": 428180786.4, "taker_buy_quote": 2814627.9324451 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.006244, "high": 0.006676, "low": 0.006125, "close": 0.00625, "volume": 724351067.2, "close_time": 1727913599999, "quote_volume": 4635306.0991066, "trades": 36250, "taker_buy_base": 368259919.3, "taker_buy_quote": 2355623.0307729 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.00625, "high": 0.006465, "low": 0.005942, "close": 0.006103, "volume": 779332489.0, "close_time": 1727999999999, "quote_volume": 4810579.4680154, "trades": 35769, "taker_buy_base": 375532712.9, "taker_buy_quote": 2318028.6276522 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.006102, "high": 0.006563, "low": 0.006033, "close": 0.006489, "volume": 542447884.1, "close_time": 1728086399999, "quote_volume": 3440848.567782, "trades": 26455, "taker_buy_base": 275537828.4, "taker_buy_quote": 1747115.495694 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.006487, "high": 0.006717, "low": 0.00627, "close": 0.006389, "volume": 308465757.3, "close_time": 1728172799999, "quote_volume": 2007920.8032072, "trades": 14234, "taker_buy_base": 148035389.8, "taker_buy_quote": 964280.9720926 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.006393, "high": 0.006987, "low": 0.006304, "close": 0.00696, "volume": 583437546.5, "close_time": 1728259199999, "quote_volume": 3893443.1584704, "trades": 22200, "taker_buy_base": 304811046.0, "taker_buy_quote": 2035145.4872929 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.006961, "high": 0.00745, "low": 0.006905, "close": 0.006959, "volume": 1036041998.2, "close_time": 1728345599999, "quote_volume": 7453000.8216489, "trades": 43529, "taker_buy_base": 492383553.6, "taker_buy_quote": 3543180.4403815 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.006959, "high": 0.007111, "low": 0.006577, "close": 0.00665, "volume": 625332812.6, "close_time": 1728431999999, "quote_volume": 4251687.6036491, "trades": 24990, "taker_buy_base": 297614851.3, "taker_buy_quote": 2024264.5023789 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.006645, "high": 0.006865, "low": 0.006411, "close": 0.006557, "volume": 478817823.4, "close_time": 1728518399999, "quote_volume": 3164900.9670542, "trades": 21574, "taker_buy_base": 228223008.5, "taker_buy_quote": 1509029.4050039 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.006562, "high": 0.00668, "low": 0.006166, "close": 0.0064, "volume": 443453833.8, "close_time": 1728604799999, "quote_volume": 2839897.50899, "trades": 19732, "taker_buy_base": 218317620.2, "taker_buy_quote": 1398347.1110148 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.006398, "high": 0.00688, "low": 0.006317, "close": 0.006762, "volume": 377799277.7, "close_time": 1728691199999, "quote_volume": 2512558.6310526, "trades": 16989, "taker_buy_base": 184924464.7, "taker_buy_quote": 1229729.5044191 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.006769, "high": 0.006924, "low": 0.006647, "close": 0.006771, "volume": 315610084.3, "close_time": 1728777599999, "quote_volume": 2138478.5724006, "trades": 18102, "taker_buy_base": 143388059.8, "taker_buy_quote": 971865.4539271 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.006774, "high": 0.006936, "low": 0.006309, "close": 0.006548, "volume": 554661961.0, "close_time": 1728863999999, "quote_volume": 3657919.5541242, "trades": 28856, "taker_buy_base": 269508721.4, "taker_buy_quote": 1774967.4221805 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.006547, "high": 0.007168, "low": 0.006416, "close": 0.0071, "volume": 802858160.5, "close_time": 1728950399999, "quote_volume": 5569508.4078894, "trades": 37293, "taker_buy_base": 383959050.1, "taker_buy_quote": 2660141.3326507 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.007099, "high": 0.007381, "low": 0.006781, "close": 0.007155, "volume": 1038292946.8, "close_time": 1729036799999, "quote_volume": 7384605.2217342, "trades": 51712, "taker_buy_base": 514810923.4, "taker_buy_quote": 3660411.436818 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.007151, "high": 0.007193, "low": 0.006723, "close": 0.006811, "volume": 462613425.7, "close_time": 1729123199999, "quote_volume": 3214418.150015, "trades": 23471, "taker_buy_base": 222613572.2, "taker_buy_quote": 1545380.9821256 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.006809, "high": 0.007091, "low": 0.006622, "close": 0.006735, "volume": 780728493.0, "close_time": 1729209599999, "quote_volume": 5366319.7631071, "trades": 34915, "taker_buy_base": 406723799.6, "taker_buy_quote": 2795567.5709438 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.006728, "high": 0.007332, "low": 0.006661, "close": 0.007194, "volume": 583792561.9, "close_time": 1729295999999, "quote_volume": 4132827.5418529, "trades": 27918, "taker_buy_base": 263071285.4, "taker_buy_quote": 1863216.2304311 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.007195, "high": 0.00726, "low": 0.006785, "close": 0.006935, "volume": 343979244.4, "close_time": 1729382399999, "quote_volume": 2408248.0510644, "trades": 16445, "taker_buy_base": 174075611.2, "taker_buy_quote": 1217517.9989681 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.006936, "high": 0.007355, "low": 0.006721, "close": 0.007329, "volume": 658827200.7, "close_time": 1729468799999, "quote_volume": 4681158.5897059, "trades": 34497, "taker_buy_base": 317721634.2, "taker_buy_quote": 2257544.9761189 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.007328, "high": 0.007361, "low": 0.006797, "close": 0.006829, "volume": 603626651.5, "close_time": 1729555199999, "quote_volume": 4246315.2925577, "trades": 30179, "taker_buy_base": 286395710.1, "taker_buy_quote": 2011943.4581556 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.00683, "high": 0.007278, "low": 0.006568, "close": 0.007172, "volume": 1061074509.9, "close_time": 1729641599999, "quote_volume": 7380771.0735741, "trades": 51943, "taker_buy_base": 533872935.5, "taker_buy_quote": 3711142.5375296 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.007169, "high": 0.007231, "low": 0.006346, "close": 0.006604, "volume": 929487651.5, "close_time": 1729727999999, "quote_volume": 6284026.2503364, "trades": 41541, "taker_buy_base": 461140315.6, "taker_buy_quote": 3119419.2366354 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.006604, "high": 0.006958, "low": 0.006433, "close": 0.00671, "volume": 995128973.4, "close_time": 1729814399999, "quote_volume": 6665372.5354308, "trades": 40680, "taker_buy_base": 481891438.5, "taker_buy_quote": 3224227.5997357 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.00671, "high": 0.006766, "low": 0.005896, "close": 0.006128, "volume": 748413937.1, "close_time": 1729900799999, "quote_volume": 4796101.7265085, "trades": 35950, "taker_buy_base": 381457131.7, "taker_buy_quote": 2445805.0710232 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.006124, "high": 0.006243, "low": 0.005872, "close": 0.006044, "volume": 575383977.2, "close_time": 1729987199999, "quote_volume": 3487603.1745468, "trades": 25983, "taker_buy_base": 282486568.4, "taker_buy_quote": 1711964.0505977 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.006042, "high": 0.006308, "low": 0.005974, "close": 0.006139, "volume": 447767005.2, "close_time": 1730073599999, "quote_volume": 2738484.4414041, "trades": 16061, "taker_buy_base": 227305247.8, "taker_buy_quote": 1389933.3430221 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.00614, "high": 0.00639, "low": 0.00587, "close": 0.006221, "volume": 690011886.8, "close_time": 1730159999999, "quote_volume": 4207976.8136649, "trades": 27754, "taker_buy_base": 342246427.9, "taker_buy_quote": 2086259.0629359 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.006222, "high": 0.006756, "low": 0.006213, "close": 0.006687, "volume": 784558253.5, "close_time": 1730246399999, "quote_volume": 5127366.2387644, "trades": 35614, "taker_buy_base": 391647197.7, "taker_buy_quote": 2558909.4117597 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.006689, "high": 0.00669, "low": 0.00648, "close": 0.006552, "volume": 442701367.9, "close_time": 1730332799999, "quote_volume": 2910681.6209835, "trades": 24562, "taker_buy_base": 217762418.2, "taker_buy_quote": 1432231.3784678 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.006545, "high": 0.00657, "low": 0.006075, "close": 0.006143, "volume": 460606272.1, "close_time": 1730419199999, "quote_volume": 2907515.3694467, "trades": 19979, "taker_buy_base": 227998242.3, "taker_buy_quote": 1438614.8739758 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.006138, "high": 0.006453, "low": 0.006004, "close": 0.00616, "volume": 550556628.0, "close_time": 1730505599999, "quote_volume": 3405379.7908129, "trades": 23549, "taker_buy_base": 287147491.1, "taker_buy_quote": 1774247.4749839 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.006161, "high": 0.006448, "low": 0.005898, "close": 0.005949, "volume": 635955257.3, "close_time": 1730591999999, "quote_volume": 3931531.5424338, "trades": 24983, "taker_buy_base": 302818810.6, "taker_buy_quote": 1874547.0297656 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.005949, "high": 0.006032, "low": 0.00539, "close": 0.005701, "volume": 663989675.2, "close_time": 1730678399999, "quote_volume": 3762353.5583451, "trades": 23112, "taker_buy_base": 322560050.8, "taker_buy_quote": 1829718.59063 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.005699, "high": 0.005843, "low": 0.005349, "close": 0.005474, "volume": 665432069.3, "close_time": 1730764799999, "quote_volume": 3760530.8064711, "trades": 24406, "taker_buy_base": 336063481.0, "taker_buy_quote": 1901136.7697653 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.005479, "high": 0.005927, "low": 0.005479, "close": 0.00588, "volume": 504306840.9, "close_time": 1730851199999, "quote_volume": 2882586.6253692, "trades": 19596, "taker_buy_base": 257813613.7, "taker_buy_quote": 1473113.9206868 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.005871, "high": 0.006791, "low": 0.005857, "close": 0.006687, "volume": 974175956.7, "close_time": 1730937599999, "quote_volume": 6295185.2406914, "trades": 44002, "taker_buy_base": 470224074.6, "taker_buy_quote": 3039364.578756 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.00669, "high": 0.007477, "low": 0.006678, "close": 0.007435, "volume": 1124200774.4, "close_time": 1731023999999, "quote_volume": 7924334.9180242, "trades": 51570, "taker_buy_base": 567687097.6, "taker_buy_quote": 4001478.5701474 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.007436, "high": 0.007741, "low": 0.007186, "close": 0.007507, "volume": 1363020462.6, "close_time": 1731110399999, "quote_volume": 10145881.1573822, "trades": 66735, "taker_buy_base": 689458569.6, "taker_buy_quote": 5133372.8437561 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.007505, "high": 0.007773, "low": 0.007246, "close": 0.00772, "volume": 617132290.3, "close_time": 1731196799999, "quote_volume": 4640520.8500885, "trades": 32354, "taker_buy_base": 304376895.9, "taker_buy_quote": 2290610.5914579 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.007713, "high": 0.008538, "low": 0.00757, "close": 0.008032, "volume": 1633522219.8, "close_time": 1731283199999, "quote_volume": 13214552.2940392, "trades": 87961, "taker_buy_base": 783442039.8, "taker_buy_quote": 6331792.490214 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.008036, "high": 0.008351, "low": 0.007693, "close": 0.008327, "volume": 1168856293.0, "close_time": 1731369599999, "quote_volume": 9376955.3601346, "trades": 72539, "taker_buy_base": 589834465.8, "taker_buy_quote": 4731888.8596413 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.008323, "high": 0.008335, "low": 0.006932, "close": 0.007207, "volume": 1869558502.6, "close_time": 1731455999999, "quote_volume": 14052088.6534537, "trades": 104440, "taker_buy_base": 867289426.5, "taker_buy_quote": 6516535.9486712 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.0072, "high": 0.007279, "low": 0.0065, "close": 0.006951, "volume": 1532591347.1, "close_time": 1731542399999, "quote_volume": 10579878.2855436, "trades": 96296, "taker_buy_base": 737777935.7, "taker_buy_quote": 5093119.2310276 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.006958, "high": 0.007495, "low": 0.00655, "close": 0.006651, "volume": 1155440208.6, "close_time": 1731628799999, "quote_volume": 8160052.180426, "trades": 75640, "taker_buy_base": 572681557.8, "taker_buy_quote": 4044868.3719368 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.006649, "high": 0.007105, "low": 0.006387, "close": 0.007065, "volume": 821212787.5, "close_time": 1731715199999, "quote_volume": 5521436.0839413, "trades": 43543, "taker_buy_base": 407624600.2, "taker_buy_quote": 2738361.0363932 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.007065, "high": 0.007553, "low": 0.007018, "close": 0.007517, "volume": 864571810.3, "close_time": 1731801599999, "quote_volume": 6297284.3707803, "trades": 44683, "taker_buy_base": 448249545.7, "taker_buy_quote": 3266119.6966626 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.007522, "high": 0.00759, "low": 0.007039, "close": 0.007252, "volume": 794834247.9, "close_time": 1731887999999, "quote_volume": 5809202.0087536, "trades": 46331, "taker_buy_base": 407119039.7, "taker_buy_quote": 2975024.5396543 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.00725, "high": 0.008817, "low": 0.007188, "close": 0.008231, "volume": 2297810704.1, "close_time": 1731974399999, "quote_volume": 18660211.506617, "trades": 134142, "taker_buy_base": 1198319372.7, "taker_buy_quote": 9741961.5899854 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.008228, "high": 0.008236, "low": 0.007565, "close": 0.007817, "volume": 839440967.8, "close_time": 1732060799999, "quote_volume": 6645106.3480226, "trades": 48900, "taker_buy_base": 396156554.1, "taker_buy_quote": 3138649.1744278 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.007805, "high": 0.007805, "low": 0.007243, "close": 0.007341, "volume": 756192156.8, "close_time": 1732147199999, "quote_volume": 5689129.6584011, "trades": 39003, "taker_buy_base": 358299888.8, "taker_buy_quote": 2696102.9297286 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.007329, "high": 0.007928, "low": 0.007003, "close": 0.00769, "volume": 818214485.6, "close_time": 1732233599999, "quote_volume": 6168779.6200165, "trades": 49174, "taker_buy_base": 397234313.6, "taker_buy_quote": 2991753.499829 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.00769, "high": 0.007948, "low": 0.007345, "close": 0.007941, "volume": 579384980.6, "close_time": 1732319999999, "quote_volume": 4403397.0689963, "trades": 34707, "taker_buy_base": 284217771.6, "taker_buy_quote": 2158896.5748889 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.007947, "high": 0.0088, "low": 0.007827, "close": 0.0087, "volume": 1407081354.5, "close_time": 1732406399999, "quote_volume": 11774392.8811182, "trades": 86286, "taker_buy_base": 714712093.8, "taker_buy_quote": 5981864.4676592 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.008697, "high": 0.009413, "low": 0.008087, "close": 0.008925, "volume": 1773015195.4, "close_time": 1732492799999, "quote_volume": 15635503.6617446, "trades": 120447, "taker_buy_base": 861347146.4, "taker_buy_quote": 7597886.7289588 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.008931, "high": 0.00898, "low": 0.008043, "close": 0.008195, "volume": 1294403964.5, "close_time": 1732579199999, "quote_volume": 10998306.8027466, "trades": 80285, "taker_buy_base": 636310648.0, "taker_buy_quote": 5412068.3070527 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.008194, "high": 0.008665, "low": 0.007656, "close": 0.008128, "volume": 1286683024.0, "close_time": 1732665599999, "quote_volume": 10415965.2267829, "trades": 77140, "taker_buy_base": 622059003.8, "taker_buy_quote": 5041525.1520972 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.008124, "high": 0.009125, "low": 0.008005, "close": 0.009005, "volume": 1081744981.6, "close_time": 1732751999999, "quote_volume": 9334689.6918879, "trades": 62014, "taker_buy_base": 548910543.3, "taker_buy_quote": 4738073.4557532 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.009002, "high": 0.009382, "low": 0.008453, "close": 0.009154, "volume": 918435351.1, "close_time": 1732838399999, "quote_volume": 8168612.3144579, "trades": 54294, "taker_buy_base": 464174286.7, "taker_buy_quote": 4133882.9843186 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.00916, "high": 0.009818, "low": 0.008929, "close": 0.009646, "volume": 1111636549.0, "close_time": 1732924799999, "quote_volume": 10450833.2400047, "trades": 70880, "taker_buy_base": 562331936.9, "taker_buy_quote": 5284219.4430404 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.009651, "high": 0.009999, "low": 0.009233, "close": 0.009848, "volume": 915896570.8, "close_time": 1733011199999, "quote_volume": 8769527.4450173, "trades": 62165, "taker_buy_base": 469976740.8, "taker_buy_quote": 4502721.3134856 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.009845, "high": 0.010214, "low": 0.009435, "close": 0.009682, "volume": 1024070518.5, "close_time": 1733097599999, "quote_volume": 10039233.8618573, "trades": 67970, "taker_buy_base": 514337081.2, "taker_buy_quote": 5046089.2895004 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.009681, "high": 0.010146, "low": 0.008926, "close": 0.010094, "volume": 1732314761.2, "close_time": 1733183999999, "quote_volume": 16504010.8826822, "trades": 129984, "taker_buy_base": 866103635.4, "taker_buy_quote": 8256745.8204573 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.010098, "high": 0.027001, "low": 0.00998, "close": 0.025858, "volume": 33844042239.2, "close_time": 1733270399999, "quote_volume": 634270103.1691355, "trades": 3348710, "taker_buy_base": 17222430834.7, "taker_buy_quote": 323143890.3848145 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.025858, "high": 0.027, "low": 0.017295, "close": 0.021447, "volume": 21964931240.9, "close_time": 1733356799999, "quote_volume": 472184808.1629901, "trades": 2170371, "taker_buy_base": 10767360032.4, "taker_buy_quote": 231927143.2139403 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.021456, "high": 0.023912, "low": 0.017643, "close": 0.018491, "volume": 9407011345.1, "close_time": 1733443199999, "quote_volume": 183454658.9647705, "trades": 904324, "taker_buy_base": 4549023441.7, "taker_buy_quote": 88540438.9390829 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.018492, "high": 0.019045, "low": 0.016488, "close": 0.017965, "volume": 6123591235.0, "close_time": 1733529599999, "quote_volume": 107245932.684356, "trades": 601749, "taker_buy_base": 3056038136.7, "taker_buy_quote": 53535275.4226195 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.017965, "high": 0.019755, "low": 0.017247, "close": 0.017754, "volume": 5668899900.2, "close_time": 1733615999999, "quote_volume": 104968293.7677775, "trades": 500160, "taker_buy_base": 2758194316.1, "taker_buy_quote": 51119245.7604966 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.017743, "high": 0.018363, "low": 0.01735, "close": 0.017841, "volume": 2464748591.0, "close_time": 1733702399999, "quote_volume": 43896719.0730929, "trades": 214311, "taker_buy_base": 1232949033.2, "taker_buy_quote": 21973348.928634 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.017838, "high": 0.017851, "low": 0.0111, "close": 0.013918, "volume": 7115244539.3, "close_time": 1733788799999, "quote_volume": 105099830.117077, "trades": 625494, "taker_buy_base": 3534678951.6, "taker_buy_quote": 52133974.5026511 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.013916, "high": 0.014419, "low": 0.012135, "close": 0.013509, "volume": 4880758280.0, "close_time": 1733875199999, "quote_volume": 65328942.2535884, "trades": 427539, "taker_buy_base": 2452116090.4, "taker_buy_quote": 32827631.0574642 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.01351, "high": 0.015266, "low": 0.013059, "close": 0.014732, "volume": 3647799253.3, "close_time": 1733961599999, "quote_volume": 51256614.7924832, "trades": 286355, "taker_buy_base": 1894823455.0, "taker_buy_quote": 26667140.3990733 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.014733, "high": 0.01623, "low": 0.014313, "close": 0.014535, "volume": 3508739461.1, "close_time": 1734047999999, "quote_volume": 52876355.7659136, "trades": 261536, "taker_buy_base": 1724914900.0, "taker_buy_quote": 26031242.7061621 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.014538, "high": 0.01551, "low": 0.014149, "close": 0.015, "volume": 2067298822.3, "close_time": 1734134399999, "quote_volume": 30605932.0657363, "trades": 178328, "taker_buy_base": 1067000686.4, "taker_buy_quote": 15807326.9757912 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.015, "high": 0.015358, "low": 0.013538, "close": 0.01385, "volume": 1666935684.4, "close_time": 1734220799999, "quote_volume": 23731502.5689076, "trades": 125057, "taker_buy_base": 737299943.8, "taker_buy_quote": 10514393.0587604 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.01385, "high": 0.014524, "low": 0.013236, "close": 0.014092, "volume": 1329687146.6, "close_time": 1734307199999, "quote_volume": 18332142.695459, "trades": 105804, "taker_buy_base": 690306413.0, "taker_buy_quote": 9519580.3296607 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.014093, "high": 0.01468, "low": 0.013167, "close": 0.01399, "volume": 1636177722.6, "close_time": 1734393599999, "quote_volume": 22859714.2333572, "trades": 138849, "taker_buy_base": 866177538.6, "taker_buy_quote": 12117989.5316156 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.013991, "high": 0.014461, "low": 0.012924, "close": 0.013128, "volume": 1488237373.6, "close_time": 1734479999999, "quote_volume": 20484956.7630667, "trades": 137886, "taker_buy_base": 749588239.5, "taker_buy_quote": 10340569.415167 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.013134, "high": 0.01347, "low": 0.011451, "close": 0.011779, "volume": 1865329400.7, "close_time": 1734566399999, "quote_volume": 23441039.0660868, "trades": 160964, "taker_buy_base": 891876203.1, "taker_buy_quote": 11213900.4847279 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.011775, "high": 0.012207, "low": 0.01036, "close": 0.010568, "volume": 2205363075.0, "close_time": 1734652799999, "quote_volume": 24882411.9231599, "trades": 169349, "taker_buy_base": 1102034044.1, "taker_buy_quote": 12435555.7773595 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.010565, "high": 0.01165, "low": 0.009158, "close": 0.011523, "volume": 2549820198.3, "close_time": 1734739199999, "quote_volume": 26516983.5231376, "trades": 154572, "taker_buy_base": 1296125584.8, "taker_buy_quote": 13506842.4043034 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.011522, "high": 0.012228, "low": 0.010626, "close": 0.010855, "volume": 2069027385.8, "close_time": 1734825599999, "quote_volume": 23501779.6449502, "trades": 122952, "taker_buy_base": 1030069430.4, "taker_buy_quote": 11719075.1262499 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.010863, "high": 0.011394, "low": 0.010513, "close": 0.010948, "volume": 1279509207.3, "close_time": 1734911999999, "quote_volume": 13960407.4452007, "trades": 96270, "taker_buy_base": 630970673.1, "taker_buy_quote": 6889202.1260802 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.010948, "high": 0.012651, "low": 0.010656, "close": 0.012092, "volume": 2007670825.9, "close_time": 1734998399999, "quote_volume": 23199425.2459302, "trades": 144680, "taker_buy_base": 1066081311.8, "taker_buy_quote": 12341367.5353686 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.012094, "high": 0.0158, "low": 0.011807, "close": 0.014283, "volume": 4767891032.7, "close_time": 1735084799999, "quote_volume": 67021609.2901593, "trades": 311696, "taker_buy_base": 2367176061.9, "taker_buy_quote": 33249580.7170264 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.014283, "high": 0.014865, "low": 0.013409, "close": 0.013784, "volume": 2370910332.6, "close_time": 1735171199999, "quote_volume": 33450258.8308585, "trades": 174505, "taker_buy_base": 1126212389.6, "taker_buy_quote": 15914693.0449397 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.013788, "high": 0.014817, "low": 0.013033, "close": 0.014, "volume": 3128329872.6, "close_time": 1735257599999, "quote_volume": 43683563.5509112, "trades": 214354, "taker_buy_base": 1528470830.2, "taker_buy_quote": 21388398.6283555 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.013999, "high": 0.015215, "low": 0.013512, "close": 0.01393, "volume": 2412195504.2, "close_time": 1735343999999, "quote_volume": 34298626.7728017, "trades": 189946, "taker_buy_base": 1076890340.0, "taker_buy_quote": 15322040.0398706 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.013937, "high": 0.015776, "low": 0.013321, "close": 0.015255, "volume": 2568985844.2, "close_time": 1735430399999, "quote_volume": 37133251.2873653, "trades": 191224, "taker_buy_base": 1310176399.8, "taker_buy_quote": 18959643.8383992 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.015256, "high": 0.015899, "low": 0.014134, "close": 0.014202, "volume": 2090461431.7, "close_time": 1735516799999, "quote_volume": 31220605.2625889, "trades": 151966, "taker_buy_base": 999395727.5, "taker_buy_quote": 14948948.6617578 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.014198, "high": 0.014833, "low": 0.013252, "close": 0.013535, "volume": 1602425407.0, "close_time": 1735603199999, "quote_volume": 22436666.212323, "trades": 150932, "taker_buy_base": 783152049.4, "taker_buy_quote": 10967970.0389361 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.013531, "high": 0.013893, "low": 0.01288, "close": 0.013198, "volume": 1095268515.6, "close_time": 1735689599999, "quote_volume": 14643857.5752987, "trades": 103267, "taker_buy_base": 527255391.7, "taker_buy_quote": 7053237.1641011 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.013202, "high": 0.014783, "low": 0.013057, "close": 0.014357, "volume": 1206152109.6, "close_time": 1735775999999, "quote_volume": 16749668.4421894, "trades": 109855, "taker_buy_base": 612905178.8, "taker_buy_quote": 8514967.020981 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.014358, "high": 0.01532, "low": 0.01429, "close": 0.014778, "volume": 1509087025.3, "close_time": 1735862399999, "quote_volume": 22408757.9722274, "trades": 133349, "taker_buy_base": 774200536.7, "taker_buy_quote": 11503993.5704436 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.014779, "high": 0.017122, "low": 0.014465, "close": 0.017077, "volume": 1677302473.3, "close_time": 1735948799999, "quote_volume": 25899914.579076, "trades": 153112, "taker_buy_base": 862993468.9, "taker_buy_quote": 13375600.1795014 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.017077, "high": 0.017858, "low": 0.01613, "close": 0.01709, "volume": 3331678008.0, "close_time": 1736035199999, "quote_volume": 56892921.5732951, "trades": 289482, "taker_buy_base": 1614270768.9, "taker_buy_quote": 27563728.630675 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.01709, "high": 0.017166, "low": 0.016478, "close": 0.016696, "volume": 957761760.8, "close_time": 1736121599999, "quote_volume": 16149005.2349909, "trades": 98832, "taker_buy_base": 461297961.2, "taker_buy_quote": 7777857.6839102 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.016697, "high": 0.017321, "low": 0.016263, "close": 0.01645, "volume": 1091183366.5, "close_time": 1736207999999, "quote_volume": 18327781.3148721, "trades": 103780, "taker_buy_base": 552199480.2, "taker_buy_quote": 9285576.8321597 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.016451, "high": 0.016953, "low": 0.014437, "close": 0.014457, "volume": 1403818331.6, "close_time": 1736294399999, "quote_volume": 21998645.0415215, "trades": 138327, "taker_buy_base": 651846211.0, "taker_buy_quote": 10175485.2173753 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.014459, "high": 0.014606, "low": 0.012636, "close": 0.013556, "volume": 1379920049.1, "close_time": 1736380799999, "quote_volume": 18910214.1937994, "trades": 140046, "taker_buy_base": 703181406.8, "taker_buy_quote": 9643988.1428124 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.013557, "high": 0.013815, "low": 0.012517, "close": 0.012846, "volume": 1026403121.8, "close_time": 1736467199999, "quote_volume": 13476443.7648965, "trades": 100150, "taker_buy_base": 463138076.4, "taker_buy_quote": 6077678.6419143 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.01285, "high": 0.013786, "low": 0.012783, "close": 0.013208, "volume": 938264904.5, "close_time": 1736553599999, "quote_volume": 12401105.9175466, "trades": 101428, "taker_buy_base": 460567095.3, "taker_buy_quote": 6087927.2948464 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.013204, "high": 0.013595, "low": 0.012715, "close": 0.013148, "volume": 460980886.0, "close_time": 1736639999999, "quote_volume": 6017804.0891203, "trades": 52413, "taker_buy_base": 217668080.4, "taker_buy_quote": 2843940.2893177 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.01315, "high": 0.013447, "low": 0.012792, "close": 0.012997, "volume": 432937021.4, "close_time": 1736726399999, "quote_volume": 5673486.1663614, "trades": 44206, "taker_buy_base": 215365864.3, "taker_buy_quote": 2822238.8448955 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.013001, "high": 0.013534, "low": 0.01145, "close": 0.012401, "volume": 1524667312.2, "close_time": 1736812799999, "quote_volume": 18565100.5773697, "trades": 159837, "taker_buy_base": 739146908.3, "taker_buy_quote": 8991209.0758974 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.012406, "high": 0.013305, "low": 0.012305, "close": 0.013199, "volume": 704663577.2, "close_time": 1736899199999, "quote_volume": 9067057.0527199, "trades": 70815, "taker_buy_base": 364018161.3, "taker_buy_quote": 4686412.1322996 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.013215, "high": 0.014533, "low": 0.012805, "close": 0.014385, "volume": 1596841332.4, "close_time": 1736985599999, "quote_volume": 21810958.642603, "trades": 135800, "taker_buy_base": 801895035.1, "taker_buy_quote": 10966934.7956277 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.014404, "high": 0.015754, "low": 0.013605, "close": 0.014396, "volume": 2419284000.5, "close_time": 1737071999999, "quote_volume": 35621766.6990088, "trades": 262756, "taker_buy_base": 1191789864.2, "taker_buy_quote": 17529099.1070937 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.014404, "high": 0.016475, "low": 0.014403, "close": 0.016143, "volume": 1670856791.4, "close_time": 1737158399999, "quote_volume": 26098716.9401551, "trades": 135094, "taker_buy_base": 824313572.7, "taker_buy_quote": 12881746.0347176 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.01616, "high": 0.016407, "low": 0.014076, "close": 0.014694, "volume": 1614887187.4, "close_time": 1737244799999, "quote_volume": 23846004.8819462, "trades": 147248, "taker_buy_base": 785437928.1, "taker_buy_quote": 11578075.6983084 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.014693, "high": 0.015749, "low": 0.013084, "close": 0.013407, "volume": 3236526371.0, "close_time": 1737331199999, "quote_volume": 46458116.57269, "trades": 297022, "taker_buy_base": 1583929742.2, "taker_buy_quote": 22737383.3554288 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.013416, "high": 0.015031, "low": 0.012677, "close": 0.013529, "volume": 3251269538.9, "close_time": 1737417599999, "quote_volume": 45072317.0827986, "trades": 345473, "taker_buy_base": 1624687183.0, "taker_buy_quote": 22523057.093792 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.013532, "high": 0.013916, "low": 0.012617, "close": 0.013702, "volume": 1819603601.8, "close_time": 1737503999999, "quote_volume": 24208376.6569904, "trades": 164630, "taker_buy_base": 886194417.0, "taker_buy_quote": 11785703.2439188 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.0137, "high": 0.013927, "low": 0.01267, "close": 0.012739, "volume": 1125657669.9, "close_time": 1737590399999, "quote_volume": 14880699.0343908, "trades": 97390, "taker_buy_base": 537990676.5, "taker_buy_quote": 7112134.1017173 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.012739, "high": 0.012746, "low": 0.011911, "close": 0.012442, "volume": 1345127416.0, "close_time": 1737676799999, "quote_volume": 16534328.1274992, "trades": 120942, "taker_buy_base": 661645645.1, "taker_buy_quote": 8131340.9620403 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.012445, "high": 0.013279, "low": 0.011909, "close": 0.012367, "volume": 1151298145.6, "close_time": 1737763199999, "quote_volume": 14677807.003195, "trades": 87576, "taker_buy_base": 556737141.7, "taker_buy_quote": 7095001.0603184 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.012368, "high": 0.012672, "low": 0.012074, "close": 0.012379, "volume": 628426301.1, "close_time": 1737849599999, "quote_volume": 7827095.5484601, "trades": 47080, "taker_buy_base": 321665819.3, "taker_buy_quote": 4004875.7806219 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.012384, "high": 0.013667, "low": 0.012319, "close": 0.012766, "volume": 988642486.4, "close_time": 1737935999999, "quote_volume": 12817737.2887888, "trades": 72580, "taker_buy_base": 505606861.3, "taker_buy_quote": 6561907.7062519 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.012769, "high": 0.01286, "low": 0.011042, "close": 0.01237, "volume": 2199438540.6, "close_time": 1738022399999, "quote_volume": 26025336.3301465, "trades": 170110, "taker_buy_base": 1093903766.5, "taker_buy_quote": 12948920.0685434 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.012371, "high": 0.0134, "low": 0.012177, "close": 0.012284, "volume": 1977882820.9, "close_time": 1738108799999, "quote_volume": 25456200.0495307, "trades": 151264, "taker_buy_base": 947757720.5, "taker_buy_quote": 12197547.2754478 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.012287, "high": 0.013452, "low": 0.012074, "close": 0.012934, "volume": 1665385070.8, "close_time": 1738195199999, "quote_volume": 21205899.2974568, "trades": 129588, "taker_buy_base": 839035404.3, "taker_buy_quote": 10694370.8723487 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.012931, "high": 0.013779, "low": 0.012757, "close": 0.01321, "volume": 1214538842.4, "close_time": 1738281599999, "quote_volume": 16120720.3296274, "trades": 99168, "taker_buy_base": 598731627.8, "taker_buy_quote": 7944657.8679634 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.013211, "high": 0.013467, "low": 0.012519, "close": 0.012713, "volume": 882745554.4, "close_time": 1738367999999, "quote_volume": 11495597.2276785, "trades": 78824, "taker_buy_base": 439837508.1, "taker_buy_quote": 5731825.0451378 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.012713, "high": 0.012932, "low": 0.011337, "close": 0.011458, "volume": 751033198.0, "close_time": 1738454399999, "quote_volume": 9131991.6246489, "trades": 59532, "taker_buy_base": 362728040.2, "taker_buy_quote": 4420348.9328367 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.011458, "high": 0.011814, "low": 0.009054, "close": 0.009676, "volume": 1990646346.7, "close_time": 1738540799999, "quote_volume": 20613169.2487841, "trades": 152630, "taker_buy_base": 943599576.2, "taker_buy_quote": 9771901.9045587 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.009686, "high": 0.009926, "low": 0.006693, "close": 0.0097, "volume": 5415782693.3, "close_time": 1738627199999, "quote_volume": 45547238.7687677, "trades": 349687, "taker_buy_base": 2765142705.9, "taker_buy_quote": 23302968.8887448 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.009702, "high": 0.009782, "low": 0.00849, "close": 0.008902, "volume": 1999829094.4, "close_time": 1738713599999, "quote_volume": 17965559.6043526, "trades": 278158, "taker_buy_base": 1002375186.3, "taker_buy_quote": 9008058.9883499 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.008903, "high": 0.009363, "low": 0.008631, "close": 0.008802, "volume": 1379160056.6, "close_time": 1738799999999, "quote_volume": 12392948.6251976, "trades": 203845, "taker_buy_base": 710265681.9, "taker_buy_quote": 6384842.5676612 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.008801, "high": 0.009048, "low": 0.008044, "close": 0.008149, "volume": 1208786031.6, "close_time": 1738886399999, "quote_volume": 10291242.8440334, "trades": 181108, "taker_buy_base": 620633445.2, "taker_buy_quote": 5283354.2838247 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.008149, "high": 0.009064, "low": 0.007978, "close": 0.008307, "volume": 1319128906.3, "close_time": 1738972799999, "quote_volume": 11271157.9308871, "trades": 201986, "taker_buy_base": 655907105.3, "taker_buy_quote": 5596792.4076583 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.008307, "high": 0.008867, "low": 0.008176, "close": 0.008787, "volume": 664870383.0, "close_time": 1739059199999, "quote_volume": 5595372.7843676, "trades": 89122, "taker_buy_base": 329745643.6, "taker_buy_quote": 2780110.0076705 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.008788, "high": 0.00905, "low": 0.008222, "close": 0.008677, "volume": 877634815.0, "close_time": 1739145599999, "quote_volume": 7625576.21227, "trades": 117887, "taker_buy_base": 424231061.0, "taker_buy_quote": 3685405.4176976 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.008676, "high": 0.009083, "low": 0.008335, "close": 0.008849, "volume": 806791051.2, "close_time": 1739231999999, "quote_volume": 7082403.2097723, "trades": 139918, "taker_buy_base": 408928103.5, "taker_buy_quote": 3591403.2396187 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.008848, "high": 0.009454, "low": 0.008524, "close": 0.00871, "volume": 982004421.7, "close_time": 1739318399999, "quote_volume": 8828099.4695407, "trades": 136079, "taker_buy_base": 480129134.3, "taker_buy_quote": 4311871.963774 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.008711, "high": 0.0093, "low": 0.008179, "close": 0.009175, "volume": 1101840829.9, "close_time": 1739404799999, "quote_volume": 9558879.2400521, "trades": 160586, "taker_buy_base": 544342699.0, "taker_buy_quote": 4727332.9429893 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.009176, "high": 0.009413, "low": 0.008482, "close": 0.008719, "volume": 888430372.0, "close_time": 1739491199999, "quote_volume": 7893924.7876527, "trades": 130966, "taker_buy_base": 444487930.0, "taker_buy_quote": 3951295.479386 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.008722, "high": 0.009118, "low": 0.008672, "close": 0.008956, "volume": 730601460.0, "close_time": 1739577599999, "quote_volume": 6505313.2615282, "trades": 100704, "taker_buy_base": 372638110.4, "taker_buy_quote": 3318288.087328 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.008957, "high": 0.009053, "low": 0.008312, "close": 0.008492, "volume": 605915115.3, "close_time": 1739663999999, "quote_volume": 5216169.3308576, "trades": 69366, "taker_buy_base": 282487646.1, "taker_buy_quote": 2429750.7917892 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.008492, "high": 0.008618, "low": 0.008201, "close": 0.008278, "volume": 383549256.7, "close_time": 1739750399999, "quote_volume": 3223146.9324149, "trades": 54349, "taker_buy_base": 183988896.8, "taker_buy_quote": 1547339.53581 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.008277, "high": 0.00877, "low": 0.008072, "close": 0.008356, "volume": 714315329.4, "close_time": 1739836799999, "quote_volume": 5983066.4541952, "trades": 114619, "taker_buy_base": 372852780.5, "taker_buy_quote": 3123235.4250883 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.008356, "high": 0.008406, "low": 0.007488, "close": 0.007876, "volume": 1040507018.1, "close_time": 1739923199999, "quote_volume": 8154335.1711568, "trades": 142788, "taker_buy_base": 478700305.7, "taker_buy_quote": 3759185.9138592 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.007877, "high": 0.008292, "low": 0.007731, "close": 0.008185, "volume": 571260916.2, "close_time": 1740009599999, "quote_volume": 4619251.9602868, "trades": 82707, "taker_buy_base": 304304193.4, "taker_buy_quote": 2462105.7103234 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.008183, "high": 0.008892, "low": 0.008173, "close": 0.008794, "volume": 807762808.0, "close_time": 1740095999999, "quote_volume": 6922877.7488216, "trades": 96721, "taker_buy_base": 397004231.3, "taker_buy_quote": 3402967.255153 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.008795, "high": 0.009412, "low": 0.008271, "close": 0.008499, "volume": 1348499740.5, "close_time": 1740182399999, "quote_volume": 11962540.6273064, "trades": 177023, "taker_buy_base": 663628956.5, "taker_buy_quote": 5884750.7152153 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.008499, "high": 0.008847, "low": 0.008437, "close": 0.008702, "volume": 549718359.6, "close_time": 1740268799999, "quote_volume": 4765144.7323045, "trades": 62899, "taker_buy_base": 266829828.8, "taker_buy_quote": 2312215.7653107 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.008703, "high": 0.009023, "low": 0.008531, "close": 0.008775, "volume": 519273762.1, "close_time": 1740355199999, "quote_volume": 4543322.3496774, "trades": 66475, "taker_buy_base": 260676975.0, "taker_buy_quote": 2280911.5758073 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.008775, "high": 0.008885, "low": 0.00725, "close": 0.007413, "volume": 1217296638.8, "close_time": 1740441599999, "quote_volume": 9746759.7582421, "trades": 173697, "taker_buy_base": 607505546.6, "taker_buy_quote": 4871090.4011963 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.007414, "high": 0.0078, "low": 0.006878, "close": 0.007673, "volume": 1701005520.6, "close_time": 1740527999999, "quote_volume": 12501060.9116434, "trades": 247525, "taker_buy_base": 828006690.8, "taker_buy_quote": 6087035.4297889 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.007674, "high": 0.007935, "low": 0.00726, "close": 0.007588, "volume": 1102124261.3, "close_time": 1740614399999, "quote_volume": 8385595.9374273, "trades": 148931, "taker_buy_base": 540255501.5, "taker_buy_quote": 4112340.2244497 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.00759, "high": 0.007884, "low": 0.007306, "close": 0.007532, "volume": 767913465.7, "close_time": 1740700799999, "quote_volume": 5840299.5334585, "trades": 111577, "taker_buy_base": 375454573.3, "taker_buy_quote": 2854101.6914845 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.007537, "high": 0.007559, "low": 0.006663, "close": 0.007409, "volume": 1472883787.8, "close_time": 1740787199999, "quote_volume": 10390638.065934, "trades": 192174, "taker_buy_base": 725685782.6, "taker_buy_quote": 5119877.6458125 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.00741, "high": 0.007534, "low": 0.007033, "close": 0.007376, "volume": 542033858.2, "close_time": 1740873599999, "quote_volume": 3934707.7901265, "trades": 71147, "taker_buy_base": 264807122.7, "taker_buy_quote": 1921078.0640351 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.007377, "high": 0.008413, "low": 0.007189, "close": 0.008234, "volume": 1463483355.5, "close_time": 1740959999999, "quote_volume": 11570202.2699403, "trades": 195221, "taker_buy_base": 748202225.3, "taker_buy_quote": 5919975.0962629 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.008235, "high": 0.008302, "low": 0.006728, "close": 0.006816, "volume": 1467124135.0, "close_time": 1741046399999, "quote_volume": 10916480.8328109, "trades": 206098, "taker_buy_base": 720158288.3, "taker_buy_quote": 5349020.8686403 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.006815, "high": 0.006914, "low": 0.006009, "close": 0.006614, "volume": 1993580724.5, "close_time": 1741132799999, "quote_volume": 12871791.2391032, "trades": 246726, "taker_buy_base": 978078365.4, "taker_buy_quote": 6315096.938879 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.006612, "high": 0.006917, "low": 0.006379, "close": 0.006836, "volume": 949756531.7, "close_time": 1741219199999, "quote_volume": 6310449.3955374, "trades": 84505, "taker_buy_base": 469549773.2, "taker_buy_quote": 3122267.4222897 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.006836, "high": 0.007053, "low": 0.006473, "close": 0.006573, "volume": 747240860.5, "close_time": 1741305599999, "quote_volume": 5059128.4858968, "trades": 67427, "taker_buy_base": 371456085.4, "taker_buy_quote": 2513854.3243861 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.006572, "high": 0.006877, "low": 0.006114, "close": 0.006508, "volume": 1228715065.1, "close_time": 1741391999999, "quote_volume": 8094463.7587905, "trades": 115573, "taker_buy_base": 598459408.9, "taker_buy_quote": 3942787.9117064 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.006503, "high": 0.006531, "low": 0.006088, "close": 0.006166, "volume": 506804384.0, "close_time": 1741478399999, "quote_volume": 3193933.0642475, "trades": 40488, "taker_buy_base": 252751445.6, "taker_buy_quote": 1595332.4224194 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.006168, "high": 0.006226, "low": 0.005167, "close": 0.005256, "volume": 1267383063.5, "close_time": 1741564799999, "quote_volume": 7085173.4446007, "trades": 85549, "taker_buy_base": 613045619.0, "taker_buy_quote": 3424362.5932854 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.005257, "high": 0.005742, "low": 0.004635, "close": 0.004861, "volume": 1581287647.0, "close_time": 1741651199999, "quote_volume": 8205066.1222666, "trades": 123260, "taker_buy_base": 782236222.9, "taker_buy_quote": 4058643.2654736 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.004862, "high": 0.005454, "low": 0.004464, "close": 0.005248, "volume": 2065899475.7, "close_time": 1741737599999, "quote_volume": 10306667.1331629, "trades": 133429, "taker_buy_base": 1063620679.4, "taker_buy_quote": 5309218.1957424 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.005249, "high": 0.00586, "low": 0.00511, "close": 0.00553, "volume": 1691129991.2, "close_time": 1741823999999, "quote_volume": 9298439.2601176, "trades": 110856, "taker_buy_base": 847930897.7, "taker_buy_quote": 4667492.313324 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.005528, "high": 0.005554, "low": 0.005215, "close": 0.005427, "volume": 1019018638.2, "close_time": 1741910399999, "quote_volume": 5512843.3978132, "trades": 65193, "taker_buy_base": 480202748.2, "taker_buy_quote": 2598531.0426954 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.005428, "high": 0.005688, "low": 0.005389, "close": 0.005535, "volume": 789617340.0, "close_time": 1741996799999, "quote_volume": 4358750.6305693, "trades": 53867, "taker_buy_base": 410695944.4, "taker_buy_quote": 2268419.0484365 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.005536, "high": 0.00596, "low": 0.005479, "close": 0.005858, "volume": 599994038.4, "close_time": 1742083199999, "quote_volume": 3457934.9883112, "trades": 42541, "taker_buy_base": 312330532.0, "taker_buy_quote": 1799521.7657054 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.00586, "high": 0.005864, "low": 0.005409, "close": 0.005487, "volume": 955791820.1, "close_time": 1742169599999, "quote_volume": 5330769.107431, "trades": 57728, "taker_buy_base": 475758020.7, "taker_buy_quote": 2649619.3418068 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.005487, "high": 0.005883, "low": 0.005487, "close": 0.005767, "volume": 710432803.8, "close_time": 1742255999999, "quote_volume": 4043941.2381316, "trades": 49969, "taker_buy_base": 363899951.9, "taker_buy_quote": 2072017.7746416 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.005767, "high": 0.005786, "low": 0.005296, "close": 0.005603, "volume": 861332038.7, "close_time": 1742342399999, "quote_volume": 4737334.1119214, "trades": 54397, "taker_buy_base": 409652953.9, "taker_buy_quote": 2248865.6740128 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.005603, "high": 0.006187, "low": 0.005535, "close": 0.006055, "volume": 1598541279.8, "close_time": 1742428799999, "quote_volume": 9355240.2314257, "trades": 108994, "taker_buy_base": 846788129.1, "taker_buy_quote": 4955600.3436202 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.006056, "high": 0.006105, "low": 0.005583, "close": 0.005712, "volume": 1069912305.9, "close_time": 1742515199999, "quote_volume": 6174861.1109752, "trades": 74302, "taker_buy_base": 523589220.6, "taker_buy_quote": 3023136.1830985 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.005712, "high": 0.006348, "low": 0.005432, "close": 0.006106, "volume": 2263628184.2, "close_time": 1742601599999, "quote_volume": 13605664.044947, "trades": 157069, "taker_buy_base": 1146491179.0, "taker_buy_quote": 6892983.0867667 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.006106, "high": 0.006562, "low": 0.006013, "close": 0.006327, "volume": 1794593326.7, "close_time": 1742687999999, "quote_volume": 11278452.4653879, "trades": 129091, "taker_buy_base": 870834142.8, "taker_buy_quote": 5473752.3169073 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.006327, "high": 0.006658, "low": 0.006229, "close": 0.006644, "volume": 722439760.8, "close_time": 1742774399999, "quote_volume": 4612923.8283367, "trades": 63026, "taker_buy_base": 374422263.9, "taker_buy_quote": 2393456.8949781 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.006646, "high": 0.007064, "low": 0.006372, "close": 0.007003, "volume": 1210877125.9, "close_time": 1742860799999, "quote_volume": 8246808.9665092, "trades": 115408, "taker_buy_base": 623562753.2, "taker_buy_quote": 4250181.6718257 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.007002, "high": 0.008175, "low": 0.0068, "close": 0.007782, "volume": 2225058775.6, "close_time": 1742947199999, "quote_volume": 16788008.9998582, "trades": 213127, "taker_buy_base": 1030405426.2, "taker_buy_quote": 7761421.2197915 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.007783, "high": 0.008234, "low": 0.007435, "close": 0.007578, "volume": 2028644980.5, "close_time": 1743033599999, "quote_volume": 15993631.694099, "trades": 170096, "taker_buy_base": 924235422.1, "taker_buy_quote": 7287191.9530184 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.007579, "high": 0.008195, "low": 0.007549, "close": 0.007688, "volume": 1568471074.0, "close_time": 1743119999999, "quote_volume": 12436712.5700015, "trades": 89541, "taker_buy_base": 794459502.8, "taker_buy_quote": 6300756.7891968 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.007689, "high": 0.007798, "low": 0.006731, "close": 0.007019, "volume": 1390040593.0, "close_time": 1743206399999, "quote_volume": 9948736.4271541, "trades": 94186, "taker_buy_base": 678406725.2, "taker_buy_quote": 4856039.2621593 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.007018, "high": 0.007132, "low": 0.006268, "close": 0.006376, "volume": 873848322.7, "close_time": 1743292799999, "quote_volume": 5773694.4869263, "trades": 55359, "taker_buy_base": 405749876.7, "taker_buy_quote": 2678568.1175792 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.006377, "high": 0.006689, "low": 0.006286, "close": 0.006405, "volume": 572651331.4, "close_time": 1743379199999, "quote_volume": 3715246.1817487, "trades": 38752, "taker_buy_base": 302496017.0, "taker_buy_quote": 1965809.3101982 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.00641, "high": 0.006668, "low": 0.005991, "close": 0.006285, "volume": 679392436.2, "close_time": 1743465599999, "quote_volume": 4266123.398193, "trades": 50132, "taker_buy_base": 341263430.3, "taker_buy_quote": 2147522.8388454 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.006286, "high": 0.006873, "low": 0.006218, "close": 0.006515, "volume": 833983178.5, "close_time": 1743551999999, "quote_volume": 5478909.9430567, "trades": 61186, "taker_buy_base": 435874009.6, "taker_buy_quote": 2862389.6023662 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.006508, "high": 0.007188, "low": 0.005832, "close": 0.005942, "volume": 1376536087.1, "close_time": 1743638399999, "quote_volume": 8650906.5422337, "trades": 87201, "taker_buy_base": 682070101.0, "taker_buy_quote": 4291700.7819964 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.00594, "high": 0.006749, "low": 0.005919, "close": 0.006668, "volume": 1401449563.7, "close_time": 1743724799999, "quote_volume": 8945634.8381179, "trades": 82889, "taker_buy_base": 679853189.3, "taker_buy_quote": 4341944.6984971 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.006671, "high": 0.007377, "low": 0.006452, "close": 0.007119, "volume": 1629079401.7, "close_time": 1743811199999, "quote_volume": 11205793.9003494, "trades": 104252, "taker_buy_base": 771103713.2, "taker_buy_quote": 5318083.2779452 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.00712, "high": 0.00775, "low": 0.007055, "close": 0.007394, "volume": 1623572045.6, "close_time": 1743897599999, "quote_volume": 12128508.7192435, "trades": 129290, "taker_buy_base": 775402904.9, "taker_buy_quote": 5793706.1880235 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.007394, "high": 0.007405, "low": 0.006221, "close": 0.006337, "volume": 1056002089.9, "close_time": 1743983999999, "quote_volume": 7168436.8136195, "trades": 89337, "taker_buy_base": 462074391.6, "taker_buy_quote": 3121933.2967872 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.006338, "high": 0.007056, "low": 0.005714, "close": 0.006626, "volume": 2021391268.5, "close_time": 1744070399999, "quote_volume": 12981457.1509499, "trades": 139037, "taker_buy_base": 987477446.1, "taker_buy_quote": 6363745.2308739 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.006628, "high": 0.006841, "low": 0.006082, "close": 0.006155, "volume": 868117331.4, "close_time": 1744156799999, "quote_volume": 5582859.0489355, "trades": 99838, "taker_buy_base": 433501566.0, "taker_buy_quote": 2791601.6787547 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.006156, "high": 0.007605, "low": 0.005913, "close": 0.007463, "volume": 1753290227.8, "close_time": 1744243199999, "quote_volume": 11916660.3103701, "trades": 194839, "taker_buy_base": 890374802.2, "taker_buy_quote": 6068637.8072206 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.007462, "high": 0.007786, "low": 0.007274, "close": 0.007366, "volume": 1472330355.7, "close_time": 1744329599999, "quote_volume": 11043220.000748, "trades": 179492, "taker_buy_base": 709232320.8, "taker_buy_quote": 5327772.010848 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.007365, "high": 0.007827, "low": 0.007285, "close": 0.007545, "volume": 941043657.0, "close_time": 1744415999999, "quote_volume": 7133226.2125517, "trades": 96817, "taker_buy_base": 487505869.5, "taker_buy_quote": 3698892.3575347 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.007548, "high": 0.008052, "low": 0.007444, "close": 0.007801, "volume": 737825005.7, "close_time": 1744502399999, "quote_volume": 5701202.9951758, "trades": 70681, "taker_buy_base": 378516769.4, "taker_buy_quote": 2927511.4356622 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.007801, "high": 0.007911, "low": 0.007108, "close": 0.007266, "volume": 909150579.7, "close_time": 1744588799999, "quote_volume": 6860682.7317207, "trades": 90090, "taker_buy_base": 412342770.3, "taker_buy_quote": 3119482.3275048 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.007266, "high": 0.007717, "low": 0.007178, "close": 0.007274, "volume": 765711007.8, "close_time": 1744675199999, "quote_volume": 5669916.3847585, "trades": 86053, "taker_buy_base": 396554387.9, "taker_buy_quote": 2936393.9453252 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.007275, "high": 0.007515, "low": 0.007004, "close": 0.007088, "volume": 497519521.5, "close_time": 1744761599999, "quote_volume": 3624303.8214015, "trades": 58214, "taker_buy_base": 235139223.4, "taker_buy_quote": 1714560.0722124 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.007087, "high": 0.00723, "low": 0.006682, "close": 0.006806, "volume": 652174742.3, "close_time": 1744847999999, "quote_volume": 4523054.0563683, "trades": 66013, "taker_buy_base": 305004198.0, "taker_buy_quote": 2115319.8092392 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.006807, "high": 0.007222, "low": 0.006703, "close": 0.007077, "volume": 519486221.2, "close_time": 1744934399999, "quote_volume": 3615780.8108206, "trades": 45255, "taker_buy_base": 265850895.4, "taker_buy_quote": 1851448.5477066 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.007078, "high": 0.007536, "low": 0.006978, "close": 0.007304, "volume": 710318736.9, "close_time": 1745020799999, "quote_volume": 5221932.9410705, "trades": 57103, "taker_buy_base": 346832824.4, "taker_buy_quote": 2552478.0740997 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.007305, "high": 0.007431, "low": 0.007185, "close": 0.007362, "volume": 394842556.6, "close_time": 1745107199999, "quote_volume": 2887845.2140924, "trades": 34261, "taker_buy_base": 186869289.0, "taker_buy_quote": 1367407.346224 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.007363, "high": 0.007527, "low": 0.007124, "close": 0.00737, "volume": 381173796.4, "close_time": 1745193599999, "quote_volume": 2796621.0123994, "trades": 35228, "taker_buy_base": 183617892.1, "taker_buy_quote": 1348488.7754981 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.007372, "high": 0.008415, "low": 0.007242, "close": 0.008372, "volume": 2163967971.2, "close_time": 1745279999999, "quote_volume": 16760910.7402355, "trades": 165237, "taker_buy_base": 1142344880.7, "taker_buy_quote": 8848205.752239 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.008375, "high": 0.009096, "low": 0.008075, "close": 0.009024, "volume": 2272694432.2, "close_time": 1745366399999, "quote_volume": 19282345.4332532, "trades": 163491, "taker_buy_base": 1125719631.3, "taker_buy_quote": 9561319.8565055 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.009024, "high": 0.009204, "low": 0.008277, "close": 0.008504, "volume": 1398444210.2, "close_time": 1745452799999, "quote_volume": 12111284.4607297, "trades": 138130, "taker_buy_base": 711488479.8, "taker_buy_quote": 6166096.9655795 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.008504, "high": 0.008798, "low": 0.00803, "close": 0.008598, "volume": 988658285.7, "close_time": 1745539199999, "quote_volume": 8334998.4863555, "trades": 115111, "taker_buy_base": 492907428.6, "taker_buy_quote": 4157792.2818319 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.008597, "high": 0.009277, "low": 0.008386, "close": 0.009062, "volume": 995001256.3, "close_time": 1745625599999, "quote_volume": 8920192.9874576, "trades": 108270, "taker_buy_base": 505136245.0, "taker_buy_quote": 4529552.3534315 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.009062, "high": 0.009661, "low": 0.008871, "close": 0.00932, "volume": 613168163.1, "close_time": 1745711999999, "quote_volume": 5666361.9486557, "trades": 80161, "taker_buy_base": 304734979.1, "taker_buy_quote": 2817063.2385638 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.009322, "high": 0.009404, "low": 0.008712, "close": 0.008738, "volume": 396263680.7, "close_time": 1745798399999, "quote_volume": 3567175.7184822, "trades": 57265, "taker_buy_base": 185055725.5, "taker_buy_quote": 1665048.6193051 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.008739, "high": 0.009397, "low": 0.008441, "close": 0.009295, "volume": 857234988.5, "close_time": 1745884799999, "quote_volume": 7724027.038923, "trades": 114260, "taker_buy_base": 434621451.7, "taker_buy_quote": 3917775.936332 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.009296, "high": 0.009659, "low": 0.008869, "close": 0.009, "volume": 630109175.5, "close_time": 1745971199999, "quote_volume": 5886102.6841651, "trades": 86418, "taker_buy_base": 306619970.3, "taker_buy_quote": 2869406.1207118 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.009, "high": 0.009225, "low": 0.008343, "close": 0.009034, "volume": 605025790.1, "close_time": 1746057599999, "quote_volume": 5355242.674342, "trades": 101024, "taker_buy_base": 297866640.0, "taker_buy_quote": 2640367.8817017 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.009035, "high": 0.009386, "low": 0.008934, "close": 0.009218, "volume": 498346658.9, "close_time": 1746143999999, "quote_volume": 4571401.6406201, "trades": 64179, "taker_buy_base": 248941589.0, "taker_buy_quote": 2285052.9760093 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.009219, "high": 0.009642, "low": 0.009159, "close": 0.009373, "volume": 562772972.0, "close_time": 1746230399999, "quote_volume": 5311837.4052937, "trades": 75762, "taker_buy_base": 286387351.7, "taker_buy_quote": 2704179.4685087 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.009374, "high": 0.009396, "low": 0.008694, "close": 0.00878, "volume": 332078891.0, "close_time": 1746316799999, "quote_volume": 2987137.4331352, "trades": 45407, "taker_buy_base": 148127973.3, "taker_buy_quote": 1330663.2701573 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.00878, "high": 0.008885, "low": 0.008527, "close": 0.008594, "volume": 322368741.2, "close_time": 1746403199999, "quote_volume": 2795193.7612077, "trades": 44872, "taker_buy_base": 146253275.5, "taker_buy_quote": 1268185.6408758 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.008593, "high": 0.008991, "low": 0.008443, "close": 0.008691, "volume": 498485368.7, "close_time": 1746489599999, "quote_volume": 4356330.2657619, "trades": 60326, "taker_buy_base": 248284323.0, "taker_buy_quote": 2171111.1197309 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.008691, "high": 0.0087, "low": 0.007912, "close": 0.008331, "volume": 599289685.9, "close_time": 1746575999999, "quote_volume": 4972806.0985472, "trades": 69323, "taker_buy_base": 280683831.1, "taker_buy_quote": 2329838.4096594 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.008333, "high": 0.00856, "low": 0.008043, "close": 0.008298, "volume": 399913737.0, "close_time": 1746662399999, "quote_volume": 3318978.477213, "trades": 55433, "taker_buy_base": 197411516.5, "taker_buy_quote": 1637241.979618 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.008297, "high": 0.010117, "low": 0.008274, "close": 0.010073, "volume": 882898222.7, "close_time": 1746748799999, "quote_volume": 8204327.9712245, "trades": 109619, "taker_buy_base": 439642997.1, "taker_buy_quote": 4080475.4184233 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.010072, "high": 0.010743, "low": 0.009999, "close": 0.010347, "volume": 1286093450.9, "close_time": 1746835199999, "quote_volume": 13239449.4984052, "trades": 205430, "taker_buy_base": 635704349.2, "taker_buy_quote": 6547523.97187 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.010346, "high": 0.010698, "low": 0.010005, "close": 0.010611, "volume": 825824531.4, "close_time": 1746921599999, "quote_volume": 8556428.2945499, "trades": 128468, "taker_buy_base": 405674608.9, "taker_buy_quote": 4206667.9032059 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.01061, "high": 0.010654, "low": 0.009706, "close": 0.010044, "volume": 791864300.0, "close_time": 1747007999999, "quote_volume": 7979557.7906483, "trades": 128398, "taker_buy_base": 386484432.3, "taker_buy_quote": 3894610.3455748 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.010045, "high": 0.010708, "low": 0.009443, "close": 0.00993, "volume": 1181855953.2, "close_time": 1747094399999, "quote_volume": 11986906.0732938, "trades": 189817, "taker_buy_base": 578444959.8, "taker_buy_quote": 5871395.575857 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.009931, "high": 0.010616, "low": 0.009264, "close": 0.010384, "volume": 896882919.0, "close_time": 1747180799999, "quote_volume": 8846048.8894989, "trades": 123962, "taker_buy_base": 446732207.7, "taker_buy_quote": 4407831.086692 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.010375, "high": 0.010491, "low": 0.009613, "close": 0.009647, "volume": 896504059.8, "close_time": 1747267199999, "quote_volume": 9024881.6448522, "trades": 133893, "taker_buy_base": 454604341.3, "taker_buy_quote": 4577128.8229243 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.009649, "high": 0.009797, "low": 0.008637, "close": 0.008904, "volume": 1065201517.5, "close_time": 1747353599999, "quote_volume": 9685476.6349744, "trades": 144467, "taker_buy_base": 520364398.7, "taker_buy_quote": 4726484.1697271 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.008905, "high": 0.009265, "low": 0.008658, "close": 0.008799, "volume": 560783369.6, "close_time": 1747439999999, "quote_volume": 5062339.3206377, "trades": 74982, "taker_buy_base": 280529427.2, "taker_buy_quote": 2533701.0821526 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.008797, "high": 0.008827, "low": 0.008416, "close": 0.008518, "volume": 491763028.9, "close_time": 1747526399999, "quote_volume": 4216241.0217916, "trades": 66728, "taker_buy_base": 234890303.1, "taker_buy_quote": 2014129.9438145 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.00852, "high": 0.009116, "low": 0.008095, "close": 0.008803, "volume": 729676736.8, "close_time": 1747612799999, "quote_volume": 6316901.0536531, "trades": 79733, "taker_buy_base": 369781746.4, "taker_buy_quote": 3202062.4259373 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.008804, "high": 0.008886, "low": 0.00821, "close": 0.008535, "volume": 567362072.6, "close_time": 1747699199999, "quote_volume": 4787110.7528385, "trades": 75223, "taker_buy_base": 268686141.0, "taker_buy_quote": 2267685.400974 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.008536, "high": 0.008847, "low": 0.008366, "close": 0.008835, "volume": 463463493.1, "close_time": 1747785599999, "quote_volume": 3987700.4625533, "trades": 60904, "taker_buy_base": 229263126.8, "taker_buy_quote": 1973177.7905831 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.008834, "high": 0.009197, "low": 0.008595, "close": 0.009023, "volume": 573366806.2, "close_time": 1747871999999, "quote_volume": 5075340.1631063, "trades": 93309, "taker_buy_base": 279647483.9, "taker_buy_quote": 2477236.3063742 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.009023, "high": 0.009847, "low": 0.009009, "close": 0.009712, "volume": 556689471.5, "close_time": 1747958399999, "quote_volume": 5318666.8066757, "trades": 90935, "taker_buy_base": 274245640.2, "taker_buy_quote": 2618807.9715853 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.009712, "high": 0.009946, "low": 0.008552, "close": 0.008621, "volume": 804719039.8, "close_time": 1748044799999, "quote_volume": 7416281.9809576, "trades": 119596, "taker_buy_base": 378517179.6, "taker_buy_quote": 3491977.2427121 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.008619, "high": 0.0089, "low": 0.008499, "close": 0.008556, "volume": 327328633.2, "close_time": 1748131199999, "quote_volume": 2851816.5652881, "trades": 51140, "taker_buy_base": 162990147.9, "taker_buy_quote": 1421235.2785266 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.008556, "high": 0.008641, "low": 0.008223, "close": 0.008607, "volume": 392604244.3, "close_time": 1748217599999, "quote_volume": 3306519.6969395, "trades": 60907, "taker_buy_base": 188714225.0, "taker_buy_quote": 1589703.2011647 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.008608, "high": 0.008875, "low": 0.008448, "close": 0.008532, "volume": 351921320.0, "close_time": 1748303999999, "quote_volume": 3045184.4231377, "trades": 54877, "taker_buy_base": 185522516.8, "taker_buy_quote": 1605974.8982793 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.008532, "high": 0.008915, "low": 0.00829, "close": 0.008589, "volume": 410096987.5, "close_time": 1748390399999, "quote_volume": 3558681.3265308, "trades": 56129, "taker_buy_base": 194252280.2, "taker_buy_quote": 1684971.1170535 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.00859, "high": 0.008671, "low": 0.008071, "close": 0.008343, "volume": 352298947.5, "close_time": 1748476799999, "quote_volume": 2952994.1404964, "trades": 54755, "taker_buy_base": 156696379.4, "taker_buy_quote": 1313531.6140866 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.008345, "high": 0.008656, "low": 0.007768, "close": 0.007809, "volume": 555939766.5, "close_time": 1748563199999, "quote_volume": 4549364.3712884, "trades": 63777, "taker_buy_base": 266739786.4, "taker_buy_quote": 2186447.732798 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.007808, "high": 0.007832, "low": 0.006931, "close": 0.007001, "volume": 868974002.7, "close_time": 1748649599999, "quote_volume": 6395582.7825634, "trades": 92080, "taker_buy_base": 397083312.1, "taker_buy_quote": 2927233.1786719 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.007, "high": 0.007294, "low": 0.00671, "close": 0.007176, "volume": 559321150.5, "close_time": 1748735999999, "quote_volume": 3884534.7640171, "trades": 55305, "taker_buy_base": 268618456.6, "taker_buy_quote": 1867757.8562153 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.007176, "high": 0.007386, "low": 0.007041, "close": 0.00733, "volume": 230995087.6, "close_time": 1748822399999, "quote_volume": 1670556.3619001, "trades": 28369, "taker_buy_base": 108594760.3, "taker_buy_quote": 785929.2769914 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.00733, "high": 0.007368, "low": 0.006865, "close": 0.00722, "volume": 461177032.8, "close_time": 1748908799999, "quote_volume": 3289203.5922449, "trades": 42938, "taker_buy_base": 193286159.0, "taker_buy_quote": 1381049.7531102 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.007223, "high": 0.007574, "low": 0.007019, "close": 0.007237, "volume": 539491496.4, "close_time": 1748995199999, "quote_volume": 3925868.0921488, "trades": 24483, "taker_buy_base": 263088714.8, "taker_buy_quote": 1917799.5152823 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.007239, "high": 0.007401, "low": 0.006841, "close": 0.006865, "volume": 425375493.7, "close_time": 1749081599999, "quote_volume": 3030327.4550795, "trades": 36475, "taker_buy_base": 211649457.1, "taker_buy_quote": 1506049.870195 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.006866, "high": 0.007047, "low": 0.006245, "close": 0.006412, "volume": 647639795.4, "close_time": 1749167999999, "quote_volume": 4319934.0132879, "trades": 64085, "taker_buy_base": 302607794.0, "taker_buy_quote": 2022793.0957004 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.006413, "high": 0.006859, "low": 0.006367, "close": 0.006603, "volume": 395365677.8, "close_time": 1749254399999, "quote_volume": 2624986.2214026, "trades": 44961, "taker_buy_base": 199358955.1, "taker_buy_quote": 1323357.5058953 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.006604, "high": 0.006986, "low": 0.006573, "close": 0.006866, "volume": 229290052.6, "close_time": 1749340799999, "quote_volume": 1556151.8134261, "trades": 27507, "taker_buy_base": 115968768.7, "taker_buy_quote": 786482.4662304 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.006866, "high": 0.0069, "low": 0.006701, "close": 0.006759, "volume": 220346929.9, "close_time": 1749427199999, "quote_volume": 1497645.2974744, "trades": 23776, "taker_buy_base": 103460203.6, "taker_buy_quote": 703298.8846575 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.006758, "high": 0.007361, "low": 0.006541, "close": 0.007311, "volume": 438505291.5, "close_time": 1749513599999, "quote_volume": 3051326.0051158, "trades": 39273, "taker_buy_base": 230127199.9, "taker_buy_quote": 1600679.7625544 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.007311, "high": 0.007721, "low": 0.007198, "close": 0.007501, "volume": 499837077.6, "close_time": 1749599999999, "quote_volume": 3706023.0239087, "trades": 60082, "taker_buy_base": 241273820.1, "taker_buy_quote": 1789360.6235868 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.007502, "high": 0.007548, "low": 0.006979, "close": 0.007014, "volume": 437940436.4, "close_time": 1749686399999, "quote_volume": 3166449.5573053, "trades": 46743, "taker_buy_base": 212592197.1, "taker_buy_quote": 1536938.4216578 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.007014, "high": 0.007183, "low": 0.006458, "close": 0.00652, "volume": 452842140.8, "close_time": 1749772799999, "quote_volume": 3084250.6678096, "trades": 48081, "taker_buy_base": 223751498.3, "taker_buy_quote": 1526483.8581526 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.00652, "high": 0.006523, "low": 0.006049, "close": 0.006428, "volume": 794741136.1, "close_time": 1749859199999, "quote_volume": 4972250.845729, "trades": 75060, "taker_buy_base": 391053213.0, "taker_buy_quote": 2448240.4492611 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.006429, "high": 0.006442, "low": 0.00612, "close": 0.006238, "volume": 311122189.0, "close_time": 1749945599999, "quote_volume": 1947060.6984821, "trades": 23216, "taker_buy_base": 163100305.5, "taker_buy_quote": 1020385.9434311 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.00624, "high": 0.006499, "low": 0.006191, "close": 0.006481, "volume": 289153756.8, "close_time": 1750031999999, "quote_volume": 1828911.3617894, "trades": 21417, "taker_buy_base": 141201860.1, "taker_buy_quote": 893702.4347581 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.006475, "high": 0.007192, "low": 0.006385, "close": 0.006767, "volume": 721023075.6, "close_time": 1750118399999, "quote_volume": 4953942.9336194, "trades": 52343, "taker_buy_base": 368274787.3, "taker_buy_quote": 2527468.1108616 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.006766, "high": 0.006949, "low": 0.006244, "close": 0.006366, "volume": 753055798.5, "close_time": 1750204799999, "quote_volume": 4923834.0382582, "trades": 56109, "taker_buy_base": 352086908.9, "taker_buy_quote": 2304995.3919093 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.006368, "high": 0.006579, "low": 0.006151, "close": 0.006465, "volume": 506085449.5, "close_time": 1750291199999, "quote_volume": 3238806.0851151, "trades": 44989, "taker_buy_base": 243525393.5, "taker_buy_quote": 1560232.6046038 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.006464, "high": 0.006539, "low": 0.006178, "close": 0.006412, "volume": 352485323.6, "close_time": 1750377599999, "quote_volume": 2245949.2446787, "trades": 27510, "taker_buy_base": 168421658.1, "taker_buy_quote": 1073268.8775536 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.006413, "high": 0.006724, "low": 0.006098, "close": 0.006179, "volume": 515491270.9, "close_time": 1750463999999, "quote_volume": 3296602.3228217, "trades": 41839, "taker_buy_base": 244117132.8, "taker_buy_quote": 1563966.4795182 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.00618, "high": 0.006258, "low": 0.005656, "close": 0.005818, "volume": 449724957.7, "close_time": 1750550399999, "quote_volume": 2691092.4945467, "trades": 34077, "taker_buy_base": 223068109.8, "taker_buy_quote": 1338350.774336 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.005818, "high": 0.005928, "low": 0.005189, "close": 0.005526, "volume": 996744596.9, "close_time": 1750636799999, "quote_volume": 5519928.6629106, "trades": 83313, "taker_buy_base": 456252666.6, "taker_buy_quote": 2528845.8370991 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.005528, "high": 0.006517, "low": 0.005507, "close": 0.00649, "volume": 746252126.1, "close_time": 1750723199999, "quote_volume": 4428146.1876031, "trades": 59284, "taker_buy_base": 377515324.8, "taker_buy_quote": 2242744.3095195 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.006495, "high": 0.007073, "low": 0.006488, "close": 0.006787, "volume": 1113890319.9, "close_time": 1750809599999, "quote_volume": 7573594.9137044, "trades": 89383, "taker_buy_base": 541028765.7, "taker_buy_quote": 3682652.1410644 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.006787, "high": 0.00685, "low": 0.006378, "close": 0.006443, "volume": 542421971.7, "close_time": 1750895999999, "quote_volume": 3614683.0820782, "trades": 50942, "taker_buy_base": 256282817.4, "taker_buy_quote": 1710651.86663 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.006442, "high": 0.006725, "low": 0.006216, "close": 0.006275, "volume": 401685423.7, "close_time": 1750982399999, "quote_volume": 2583104.0523704, "trades": 40554, "taker_buy_base": 203713566.8, "taker_buy_quote": 1311168.981238 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.006275, "high": 0.006557, "low": 0.00619, "close": 0.006554, "volume": 458300140.1, "close_time": 1751068799999, "quote_volume": 2927527.6576029, "trades": 46033, "taker_buy_base": 247089998.6, "taker_buy_quote": 1578355.0058771 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.006554, "high": 0.007039, "low": 0.00651, "close": 0.006905, "volume": 942301932.2, "close_time": 1751155199999, "quote_volume": 6427800.0252057, "trades": 55750, "taker_buy_base": 456814841.8, "taker_buy_quote": 3115779.2725118 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.006903, "high": 0.007183, "low": 0.006816, "close": 0.007135, "volume": 374008184.3, "close_time": 1751241599999, "quote_volume": 2599036.0832488, "trades": 28700, "taker_buy_base": 176720308.4, "taker_buy_quote": 1230098.1283375 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.007136, "high": 0.007138, "low": 0.00666, "close": 0.006809, "volume": 424935367.8, "close_time": 1751327999999, "quote_volume": 2905485.2245599, "trades": 36761, "taker_buy_base": 204702570.9, "taker_buy_quote": 1399576.8830674 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.006813, "high": 0.006847, "low": 0.006504, "close": 0.006572, "volume": 392136887.6, "close_time": 1751414399999, "quote_volume": 2599229.3567864, "trades": 31877, "taker_buy_base": 192661582.4, "taker_buy_quote": 1278055.4458183 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.006568, "high": 0.007299, "low": 0.006482, "close": 0.007027, "volume": 566870003.7, "close_time": 1751500799999, "quote_volume": 3950703.0928214, "trades": 49022, "taker_buy_base": 299584759.0, "taker_buy_quote": 2088422.1657798 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.007026, "high": 0.00737, "low": 0.007014, "close": 0.007268, "volume": 497373951.0, "close_time": 1751587199999, "quote_volume": 3574628.2667842, "trades": 48299, "taker_buy_base": 253333059.8, "taker_buy_quote": 1821490.4415382 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.00727, "high": 0.007364, "low": 0.006692, "close": 0.006851, "volume": 431362026.2, "close_time": 1751673599999, "quote_volume": 3016859.5879645, "trades": 41594, "taker_buy_base": 196097322.2, "taker_buy_quote": 1370661.1511326 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.006851, "high": 0.00712, "low": 0.006804, "close": 0.007106, "volume": 316406080.7, "close_time": 1751759999999, "quote_volume": 2192979.0791317, "trades": 30823, "taker_buy_base": 157342915.6, "taker_buy_quote": 1091247.192008 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.007105, "high": 0.007344, "low": 0.006898, "close": 0.007185, "volume": 349448036.9, "close_time": 1751846399999, "quote_volume": 2476888.8197607, "trades": 31391, "taker_buy_base": 175354788.2, "taker_buy_quote": 1244126.8534921 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.007185, "high": 0.007305, "low": 0.006901, "close": 0.007021, "volume": 326847403.1, "close_time": 1751932799999, "quote_volume": 2328732.4133587, "trades": 31592, "taker_buy_base": 151539269.5, "taker_buy_quote": 1078598.083724 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.007017, "high": 0.007117, "low": 0.006861, "close": 0.00711, "volume": 264797041.2, "close_time": 1752019199999, "quote_volume": 1847880.6530961, "trades": 26699, "taker_buy_base": 126407810.7, "taker_buy_quote": 882332.1596878 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.00711, "high": 0.00759, "low": 0.007002, "close": 0.007529, "volume": 423331653.3, "close_time": 1752105599999, "quote_volume": 3090724.3800022, "trades": 37056, "taker_buy_base": 202143518.9, "taker_buy_quote": 1476408.6441292 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.007529, "high": 0.008192, "low": 0.007458, "close": 0.008152, "volume": 523645365.4, "close_time": 1752191999999, "quote_volume": 4058110.4826235, "trades": 45538, "taker_buy_base": 271879553.9, "taker_buy_quote": 2105821.6365827 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.008155, "high": 0.00844, "low": 0.007722, "close": 0.007922, "volume": 680420990.9, "close_time": 1752278399999, "quote_volume": 5560543.1022184, "trades": 83323, "taker_buy_base": 307893320.8, "taker_buy_quote": 2520284.228069 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.007922, "high": 0.008031, "low": 0.007477, "close": 0.007673, "volume": 375429669.9, "close_time": 1752364799999, "quote_volume": 2913691.8498618, "trades": 50359, "taker_buy_base": 171820809.9, "taker_buy_quote": 1333280.6762231 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.007683, "high": 0.008227, "low": 0.007657, "close": 0.007919, "volume": 421139173.3, "close_time": 1752451199999, "quote_volume": 3349344.6490145, "trades": 40589, "taker_buy_base": 217574152.8, "taker_buy_quote": 1730944.5339146 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.007922, "high": 0.008443, "low": 0.007803, "close": 0.00797, "volume": 498409137.4, "close_time": 1752537599999, "quote_volume": 4070815.5151678, "trades": 45655, "taker_buy_base": 263644639.5, "taker_buy_quote": 2153993.1743874 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.007969, "high": 0.008372, "low": 0.007582, "close": 0.00833, "volume": 747464387.3, "close_time": 1752623999999, "quote_volume": 5950903.0294683, "trades": 90683, "taker_buy_base": 386960053.7, "taker_buy_quote": 3078884.2666006 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.008331, "high": 0.008865, "low": 0.008115, "close": 0.00871, "volume": 628967600.5, "close_time": 1752710399999, "quote_volume": 5292543.4048918, "trades": 78245, "taker_buy_base": 331079685.3, "taker_buy_quote": 2788639.3521226 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.008712, "high": 0.009862, "low": 0.008416, "close": 0.009567, "volume": 2089329479.7, "close_time": 1752796799999, "quote_volume": 19446327.3319684, "trades": 227528, "taker_buy_base": 1052558177.5, "taker_buy_quote": 9809074.2699504 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.009569, "high": 0.010029, "low": 0.008844, "close": 0.009137, "volume": 1208645828.1, "close_time": 1752883199999, "quote_volume": 11526314.4956177, "trades": 167370, "taker_buy_base": 562815686.9, "taker_buy_quote": 5384889.288168 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.009139, "high": 0.010013, "low": 0.00892, "close": 0.009892, "volume": 1046361228.9, "close_time": 1752969599999, "quote_volume": 9984699.1059424, "trades": 135907, "taker_buy_base": 527453901.8, "taker_buy_quote": 5040421.923994 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.009893, "high": 0.009978, "low": 0.00935, "close": 0.009576, "volume": 998479243.1, "close_time": 1753055999999, "quote_volume": 9702348.5092543, "trades": 123139, "taker_buy_base": 527772174.5, "taker_buy_quote": 5130216.9073968 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.009576, "high": 0.009971, "low": 0.009359, "close": 0.009493, "volume": 716704166.3, "close_time": 1753142399999, "quote_volume": 6948613.8338583, "trades": 96788, "taker_buy_base": 340062896.8, "taker_buy_quote": 3295354.0978241 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.009488, "high": 0.009922, "low": 0.009058, "close": 0.009825, "volume": 762905175.4, "close_time": 1753228799999, "quote_volume": 7157269.7144832, "trades": 107843, "taker_buy_base": 383949203.7, "taker_buy_quote": 3603189.9464024 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.009825, "high": 0.009829, "low": 0.008448, "close": 0.008731, "volume": 917846999.8, "close_time": 1753315199999, "quote_volume": 8379636.9214548, "trades": 120530, "taker_buy_base": 408746950.5, "taker_buy_quote": 3728124.2405681 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.008732, "high": 0.008948, "low": 0.00815, "close": 0.008645, "volume": 567379323.2, "close_time": 1753401599999, "quote_volume": 4879099.7376257, "trades": 85692, "taker_buy_base": 281634790.6, "taker_buy_quote": 2424534.5378504 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.008645, "high": 0.008668, "low": 0.008128, "close": 0.008635, "volume": 545965363.1, "close_time": 1753487999999, "quote_volume": 4588536.4636484, "trades": 80887, "taker_buy_base": 278649966.2, "taker_buy_quote": 2342184.0793645 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.008635, "high": 0.009019, "low": 0.008626, "close": 0.008722, "volume": 484989768.9, "close_time": 1753574399999, "quote_volume": 4291577.4788001, "trades": 61840, "taker_buy_base": 245533009.4, "taker_buy_quote": 2173000.6713882 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.008723, "high": 0.009146, "low": 0.008689, "close": 0.009053, "volume": 407097484.7, "close_time": 1753660799999, "quote_volume": 3620849.4382035, "trades": 50288, "taker_buy_base": 211113167.1, "taker_buy_quote": 1877605.2076218 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.009054, "high": 0.009308, "low": 0.008284, "close": 0.008382, "volume": 520993382.4, "close_time": 1753747199999, "quote_volume": 4621331.6890069, "trades": 71483, "taker_buy_base": 248510671.5, "taker_buy_quote": 2203342.1084507 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.008378, "high": 0.008776, "low": 0.008184, "close": 0.008524, "volume": 512581974.6, "close_time": 1753833599999, "quote_volume": 4335612.028433, "trades": 63969, "taker_buy_base": 249229330.7, "taker_buy_quote": 2109534.4227273 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.008526, "high": 0.008565, "low": 0.00774, "close": 0.008174, "volume": 684443004.9, "close_time": 1753919999999, "quote_volume": 5582507.6315012, "trades": 75142, "taker_buy_base": 318680430.5, "taker_buy_quote": 2599068.5437031 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.008175, "high": 0.008479, "low": 0.007595, "close": 0.007658, "volume": 476717665.0, "close_time": 1754006399999, "quote_volume": 3846008.9117711, "trades": 51719, "taker_buy_base": 226142356.8, "taker_buy_quote": 1826111.0638142 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.007657, "high": 0.007813, "low": 0.007248, "close": 0.007461, "volume": 823406574.8, "close_time": 1754092799999, "quote_volume": 6230381.7860543, "trades": 112671, "taker_buy_base": 396761120.7, "taker_buy_quote": 3004686.8850733 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.007462, "high": 0.007562, "low": 0.006992, "close": 0.007178, "volume": 443149580.3, "close_time": 1754179199999, "quote_volume": 3213519.8784717, "trades": 57527, "taker_buy_base": 212952161.0, "taker_buy_quote": 1543057.6581496 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.007176, "high": 0.007646, "low": 0.007061, "close": 0.00757, "volume": 338223012.5, "close_time": 1754265599999, "quote_volume": 2519747.7201476, "trades": 38873, "taker_buy_base": 189180807.4, "taker_buy_quote": 1411192.7926238 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.00757, "high": 0.007859, "low": 0.007483, "close": 0.007782, "volume": 375946871.1, "close_time": 1754351999999, "quote_volume": 2877767.9620055, "trades": 39339, "taker_buy_base": 180907794.2, "taker_buy_quote": 1384777.9385687 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.007779, "high": 0.007783, "low": 0.007158, "close": 0.007336, "volume": 508270486.1, "close_time": 1754438399999, "quote_volume": 3782511.18109, "trades": 60470, "taker_buy_base": 240274553.0, "taker_buy_quote": 1787289.122058 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.007336, "high": 0.007719, "low": 0.007191, "close": 0.007597, "volume": 420873129.1, "close_time": 1754524799999, "quote_volume": 3134263.5193508, "trades": 49607, "taker_buy_base": 212738220.9, "taker_buy_quote": 1583295.1501915 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.007597, "high": 0.008192, "low": 0.007564, "close": 0.008173, "volume": 625805589.9, "close_time": 1754611199999, "quote_volume": 4936711.1503369, "trades": 64359, "taker_buy_base": 326548292.9, "taker_buy_quote": 2573679.3712783 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.008173, "high": 0.008548, "low": 0.008066, "close": 0.008379, "volume": 614112252.0, "close_time": 1754697599999, "quote_volume": 5065081.9707805, "trades": 82700, "taker_buy_base": 317802282.9, "taker_buy_quote": 2621891.3767253 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.00838, "high": 0.009023, "low": 0.008368, "close": 0.00889, "volume": 534810760.2, "close_time": 1754783999999, "quote_volume": 4695935.1816801, "trades": 66916, "taker_buy_base": 280867377.9, "taker_buy_quote": 2465386.7935673 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.008891, "high": 0.009658, "low": 0.008891, "close": 0.009289, "volume": 1125084056.2, "close_time": 1754870399999, "quote_volume": 10470281.0750827, "trades": 148703, "taker_buy_base": 554722974.9, "taker_buy_quote": 5160995.7468132 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.009289, "high": 0.009877, "low": 0.008984, "close": 0.009055, "volume": 1094470156.0, "close_time": 1754956799999, "quote_volume": 10284799.4327415, "trades": 165299, "taker_buy_base": 526246900.4, "taker_buy_quote": 4953081.5630579 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.009054, "high": 0.009837, "low": 0.008716, "close": 0.009689, "volume": 1063113034.1, "close_time": 1755043199999, "quote_volume": 9922691.0394504, "trades": 148693, "taker_buy_base": 540149783.6, "taker_buy_quote": 5044751.8934187 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.009689, "high": 0.009889, "low": 0.009439, "close": 0.009678, "volume": 692667339.7, "close_time": 1755129599999, "quote_volume": 6690746.7599331, "trades": 116271, "taker_buy_base": 342402384.1, "taker_buy_quote": 3309658.8041582 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.009679, "high": 0.010136, "low": 0.008808, "close": 0.009138, "volume": 1180030926.4, "close_time": 1755215999999, "quote_volume": 11102539.8285771, "trades": 177526, "taker_buy_base": 582079759.2, "taker_buy_quote": 5479362.081765 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.009137, "high": 0.009349, "low": 0.008665, "close": 0.009065, "volume": 601276189.1, "close_time": 1755302399999, "quote_volume": 5441390.3181192, "trades": 101302, "taker_buy_base": 287086648.5, "taker_buy_quote": 2597331.5422429 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.009064, "high": 0.009303, "low": 0.008895, "close": 0.009147, "volume": 303129380.4, "close_time": 1755388799999, "quote_volume": 2757569.098054, "trades": 48256, "taker_buy_base": 156174047.1, "taker_buy_quote": 1421320.1298234 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.00915, "high": 0.0095, "low": 0.00902, "close": 0.009039, "volume": 383342898.0, "close_time": 1755475199999, "quote_volume": 3559721.3846401, "trades": 60717, "taker_buy_base": 187608160.2, "taker_buy_quote": 1743429.9645058 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.009035, "high": 0.009046, "low": 0.008448, "close": 0.008662, "volume": 603530718.8, "close_time": 1755561599999, "quote_volume": 5240596.9478521, "trades": 90376, "taker_buy_base": 290921924.5, "taker_buy_quote": 2525134.4734072 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.008662, "high": 0.008792, "low": 0.008005, "close": 0.008033, "volume": 601049215.8, "close_time": 1755647999999, "quote_volume": 5007146.7561404, "trades": 94910, "taker_buy_base": 289688027.4, "taker_buy_quote": 2413689.1000325 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.008033, "high": 0.008583, "low": 0.00799, "close": 0.008505, "volume": 458721424.4, "close_time": 1755734399999, "quote_volume": 3815843.05071, "trades": 69552, "taker_buy_base": 224989666.4, "taker_buy_quote": 1872280.2219088 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.008505, "high": 0.008535, "low": 0.007902, "close": 0.007936, "volume": 460030385.2, "close_time": 1755820799999, "quote_volume": 3757150.3391589, "trades": 61195, "taker_buy_base": 221902277.0, "taker_buy_quote": 1811382.4688505 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.007944, "high": 0.009016, "low": 0.007711, "close": 0.008883, "volume": 859507841.6, "close_time": 1755907199999, "quote_volume": 7226851.1396945, "trades": 102806, "taker_buy_base": 438659836.7, "taker_buy_quote": 3697915.5535416 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.008883, "high": 0.008919, "low": 0.008443, "close": 0.008624, "volume": 407951455.2, "close_time": 1755993599999, "quote_volume": 3517852.5468681, "trades": 50032, "taker_buy_base": 180173666.6, "taker_buy_quote": 1551858.7356067 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.008622, "high": 0.008843, "low": 0.00815, "close": 0.008372, "volume": 579987114.3, "close_time": 1756079999999, "quote_volume": 4897218.5907972, "trades": 82717, "taker_buy_base": 275604455.6, "taker_buy_quote": 2329009.0491182 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.008374, "high": 0.008485, "low": 0.007529, "close": 0.007688, "volume": 655890147.3, "close_time": 1756166399999, "quote_volume": 5228900.796541, "trades": 94631, "taker_buy_base": 325300445.6, "taker_buy_quote": 2594392.5040866 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.007687, "high": 0.00801, "low": 0.007586, "close": 0.007985, "volume": 407092783.3, "close_time": 1756252799999, "quote_volume": 3160849.4213337, "trades": 57635, "taker_buy_base": 201076303.8, "taker_buy_quote": 1561503.1852441 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.007985, "high": 0.008055, "low": 0.007598, "close": 0.007634, "volume": 521343782.1, "close_time": 1756339199999, "quote_volume": 4077806.2928128, "trades": 63041, "taker_buy_base": 247166420.1, "taker_buy_quote": 1933520.6210153 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.007633, "high": 0.008047, "low": 0.007557, "close": 0.007977, "volume": 472618099.5, "close_time": 1756425599999, "quote_volume": 3694389.1485131, "trades": 57337, "taker_buy_base": 230064989.0, "taker_buy_quote": 1799767.1310054 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.007978, "high": 0.008021, "low": 0.00729, "close": 0.007423, "volume": 508726917.6, "close_time": 1756511999999, "quote_volume": 3850618.0615594, "trades": 64989, "taker_buy_base": 236188102.0, "taker_buy_quote": 1790217.8521684 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.007424, "high": 0.007572, "low": 0.007264, "close": 0.007491, "volume": 196188161.9, "close_time": 1756598399999, "quote_volume": 1461044.7697816, "trades": 23643, "taker_buy_base": 96262626.0, "taker_buy_quote": 717234.8659282 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.007491, "high": 0.00767, "low": 0.007265, "close": 0.007271, "volume": 225604335.4, "close_time": 1756684799999, "quote_volume": 1689876.3028668, "trades": 21976, "taker_buy_base": 110271329.9, "taker_buy_quote": 827059.1882977 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.007269, "high": 0.00748, "low": 0.006943, "close": 0.007132, "volume": 470696281.1, "close_time": 1756771199999, "quote_volume": 3382399.1577451, "trades": 51726, "taker_buy_base": 223569740.1, "taker_buy_quote": 1606139.9384562 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.007136, "high": 0.007782, "low": 0.007094, "close": 0.007679, "volume": 647037239.0, "close_time": 1756857599999, "quote_volume": 4849833.6124398, "trades": 79771, "taker_buy_base": 339921194.5, "taker_buy_quote": 2549450.2293995 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.007679, "high": 0.00773, "low": 0.007528, "close": 0.007661, "volume": 381305353.7, "close_time": 1756943999999, "quote_volume": 2912815.3104947, "trades": 40451, "taker_buy_base": 187722886.3, "taker_buy_quote": 1434175.7223885 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.007662, "high": 0.007702, "low": 0.00712, "close": 0.007225, "volume": 368146753.8, "close_time": 1757030399999, "quote_volume": 2709180.165927, "trades": 36176, "taker_buy_base": 191293542.5, "taker_buy_quote": 1409475.843138 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.007222, "high": 0.007717, "low": 0.007215, "close": 0.007431, "volume": 436633724.2, "close_time": 1757116799999, "quote_volume": 3269644.1596063, "trades": 55189, "taker_buy_base": 215085822.1, "taker_buy_quote": 1610693.5788675 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.007432, "high": 0.007455, "low": 0.007214, "close": 0.007313, "volume": 181297271.2, "close_time": 1757203199999, "quote_volume": 1329188.9993845, "trades": 21643, "taker_buy_base": 87095673.0, "taker_buy_quote": 638918.6301679 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.007314, "high": 0.007626, "low": 0.007314, "close": 0.007563, "volume": 223933687.1, "close_time": 1757289599999, "quote_volume": 1679929.8825128, "trades": 28424, "taker_buy_base": 112239648.2, "taker_buy_quote": 842010.2458737 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.007562, "high": 0.007831, "low": 0.007488, "close": 0.007635, "volume": 323872868.3, "close_time": 1757375999999, "quote_volume": 2484632.1106675, "trades": 46356, "taker_buy_base": 163015311.2, "taker_buy_quote": 1250648.6284444 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.007633, "high": 0.008062, "low": 0.007611, "close": 0.007658, "volume": 510756386.1, "close_time": 1757462399999, "quote_volume": 3993606.2330139, "trades": 72462, "taker_buy_base": 272582061.1, "taker_buy_quote": 2130583.9658659 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.007659, "high": 0.007892, "low": 0.007555, "close": 0.007817, "volume": 494661317.7, "close_time": 1757548799999, "quote_volume": 3845331.9872796, "trades": 61620, "taker_buy_base": 263232959.4, "taker_buy_quote": 2046313.0649428 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.007816, "high": 0.008219, "low": 0.007787, "close": 0.008187, "volume": 458148581.7, "close_time": 1757635199999, "quote_volume": 3665454.8328291, "trades": 60810, "taker_buy_base": 237389804.0, "taker_buy_quote": 1898636.013381 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.008188, "high": 0.008277, "low": 0.007876, "close": 0.008134, "volume": 371480792.5, "close_time": 1757721599999, "quote_volume": 3002738.9874556, "trades": 47701, "taker_buy_base": 189769460.6, "taker_buy_quote": 1534066.6311937 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.008136, "high": 0.008313, "low": 0.007927, "close": 0.008053, "volume": 442249482.7, "close_time": 1757807999999, "quote_volume": 3605085.7094538, "trades": 58892, "taker_buy_base": 209514537.0, "taker_buy_quote": 1708429.9701429 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.008055, "high": 0.008092, "low": 0.007592, "close": 0.007693, "volume": 399880199.6, "close_time": 1757894399999, "quote_volume": 3128892.5738968, "trades": 59057, "taker_buy_base": 190011727.2, "taker_buy_quote": 1487152.1859617 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.007694, "high": 0.007811, "low": 0.007262, "close": 0.0074, "volume": 418384874.6, "close_time": 1757980799999, "quote_volume": 3143682.0458876, "trades": 60652, "taker_buy_base": 208678184.4, "taker_buy_quote": 1568267.8590131 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.007399, "high": 0.007536, "low": 0.007248, "close": 0.007473, "volume": 292645570.2, "close_time": 1758067199999, "quote_volume": 2167624.1689085, "trades": 37481, "taker_buy_base": 136624485.8, "taker_buy_quote": 1012434.0631452 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.007474, "high": 0.007828, "low": 0.007179, "close": 0.007782, "volume": 504898050.1, "close_time": 1758153599999, "quote_volume": 3751153.4073317, "trades": 66274, "taker_buy_base": 248254514.2, "taker_buy_quote": 1844730.362193 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.007783, "high": 0.008002, "low": 0.007717, "close": 0.007828, "volume": 462312970.2, "close_time": 1758239999999, "quote_volume": 3646664.5640104, "trades": 57327, "taker_buy_base": 214838585.5, "taker_buy_quote": 1694666.8695594 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.007829, "high": 0.007941, "low": 0.007334, "close": 0.007404, "volume": 366153797.2, "close_time": 1758326399999, "quote_volume": 2762230.0060556, "trades": 46530, "taker_buy_base": 180811472.2, "taker_buy_quote": 1362763.0761909 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.007403, "high": 0.007474, "low": 0.00729, "close": 0.007359, "volume": 207635993.3, "close_time": 1758412799999, "quote_volume": 1530301.6620735, "trades": 27879, "taker_buy_base": 96682902.4, "taker_buy_quote": 712653.8693402 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.007355, "high": 0.007379, "low": 0.007098, "close": 0.007124, "volume": 265392972.6, "close_time": 1758499199999, "quote_volume": 1922374.3134842, "trades": 27882, "taker_buy_base": 127653491.2, "taker_buy_quote": 924646.1705231 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.007123, "high": 0.00718, "low": 0.00603, "close": 0.006226, "volume": 1256663250.7, "close_time": 1758585599999, "quote_volume": 8095586.7575328, "trades": 125302, "taker_buy_base": 534777428.0, "taker_buy_quote": 3459322.6943686 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.006223, "high": 0.006255, "low": 0.005853, "close": 0.006012, "volume": 754725965.7, "close_time": 1758671999999, "quote_volume": 4558312.9358102, "trades": 68500, "taker_buy_base": 359972210.6, "taker_buy_quote": 2173162.1741894 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.006013, "high": 0.006176, "low": 0.005802, "close": 0.005858, "volume": 640315815.4, "close_time": 1758758399999, "quote_volume": 3841238.2869749, "trades": 56269, "taker_buy_base": 298272148.2, "taker_buy_quote": 1788985.0392203 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.005857, "high": 0.005929, "low": 0.005433, "close": 0.005521, "volume": 859407586.2, "close_time": 1758844799999, "quote_volume": 4917127.0439794, "trades": 74850, "taker_buy_base": 413867564.9, "taker_buy_quote": 2368891.386968 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.005523, "high": 0.005757, "low": 0.005459, "close": 0.005724, "volume": 804743951.5, "close_time": 1758931199999, "quote_volume": 4506817.5490705, "trades": 62363, "taker_buy_base": 416188217.2, "taker_buy_quote": 2333114.0252917 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.005725, "high": 0.005739, "low": 0.005443, "close": 0.005548, "volume": 326943303.7, "close_time": 1759017599999, "quote_volume": 1815355.8445864, "trades": 28071, "taker_buy_base": 163000221.4, "taker_buy_quote": 904334.5942289 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.005549, "high": 0.005762, "low": 0.0054, "close": 0.005706, "volume": 465159025.6, "close_time": 1759103999999, "quote_volume": 2588527.8848216, "trades": 36560, "taker_buy_base": 236841202.0, "taker_buy_quote": 1318361.4160528 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.005707, "high": 0.005804, "low": 0.005472, "close": 0.005735, "volume": 497932821.2, "close_time": 1759190399999, "quote_volume": 2809608.9737136, "trades": 39994, "taker_buy_base": 227999295.2, "taker_buy_quote": 1287512.6723118 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.005735, "high": 0.005766, "low": 0.00544, "close": 0.005592, "volume": 543411103.6, "close_time": 1759276799999, "quote_volume": 3037190.3015835, "trades": 47832, "taker_buy_base": 263660543.9, "taker_buy_quote": 1473765.2073158 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.005593, "high": 0.007048, "low": 0.005493, "close": 0.006931, "volume": 1428998076.4, "close_time": 1759363199999, "quote_volume": 9020863.4523897, "trades": 113860, "taker_buy_base": 716322741.5, "taker_buy_quote": 4522784.1147654 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.006932, "high": 0.007, "low": 0.006532, "close": 0.006669, "volume": 1534206723.7, "close_time": 1759449599999, "quote_volume": 10352708.8794423, "trades": 122778, "taker_buy_base": 753509746.0, "taker_buy_quote": 5086257.6018666 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.00667, "high": 0.006909, "low": 0.006544, "close": 0.006698, "volume": 607613837.2, "close_time": 1759535999999, "quote_volume": 4055341.5488789, "trades": 61323, "taker_buy_base": 300291215.8, "taker_buy_quote": 2004082.0733872 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.006699, "high": 0.006732, "low": 0.006342, "close": 0.006468, "volume": 372440843.6, "close_time": 1759622399999, "quote_volume": 2422344.5825767, "trades": 41658, "taker_buy_base": 177154840.8, "taker_buy_quote": 1152975.0681768 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.006467, "high": 0.006677, "low": 0.006262, "close": 0.00633, "volume": 399892692.8, "close_time": 1759708799999, "quote_volume": 2592470.4533554, "trades": 47944, "taker_buy_base": 191590402.7, "taker_buy_quote": 1241485.1229792 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.006331, "high": 0.006605, "low": 0.006264, "close": 0.006471, "volume": 445949275.2, "close_time": 1759795199999, "quote_volume": 2861434.0960895, "trades": 44958, "taker_buy_base": 229180625.3, "taker_buy_quote": 1470254.3593229 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.006474, "high": 0.006496, "low": 0.00591, "close": 0.005943, "volume": 601563648.2, "close_time": 1759881599999, "quote_volume": 3723757.1034816, "trades": 60770, "taker_buy_base": 303615198.8, "taker_buy_quote": 1880420.1758076 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.005942, "high": 0.006195, "low": 0.005876, "close": 0.00609, "volume": 413036926.4, "close_time": 1759967999999, "quote_volume": 2484860.6777509, "trades": 38988, "taker_buy_base": 201247040.6, "taker_buy_quote": 1210335.9130876 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.006091, "high": 0.006113, "low": 0.005705, "close": 0.005875, "volume": 478633121.3, "close_time": 1760054399999, "quote_volume": 2806523.7450354, "trades": 49504, "taker_buy_base": 217275565.7, "taker_buy_quote": 1272598.3008452 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.005876, "high": 0.00629, "low": 0.001818, "close": 0.004157, "volume": 2349548306.9, "close_time": 1760140799999, "quote_volume": 10272053.4400719, "trades": 175521, "taker_buy_base": 1196124183.1, "taker_buy_quote": 5140643.8924751 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.004157, "high": 0.005716, "low": 0.004109, "close": 0.004769, "volume": 3144798903.4, "close_time": 1760227199999, "quote_volume": 15109385.8603205, "trades": 234269, "taker_buy_base": 1597095859.3, "taker_buy_quote": 7670077.5009584 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.00477, "high": 0.005454, "low": 0.004615, "close": 0.005212, "volume": 893231467.1, "close_time": 1760313599999, "quote_volume": 4468429.5543012, "trades": 79919, "taker_buy_base": 442156514.8, "taker_buy_quote": 2208973.8522037 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.005214, "high": 0.006261, "low": 0.005165, "close": 0.006213, "volume": 1463590055.1, "close_time": 1760399999999, "quote_volume": 8327000.8331927, "trades": 76333, "taker_buy_base": 744860097.2, "taker_buy_quote": 4245361.2287897 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.006214, "high": 0.006286, "low": 0.005378, "close": 0.006142, "volume": 2039446838.1, "close_time": 1760486399999, "quote_volume": 12012849.5131946, "trades": 201480, "taker_buy_base": 996849083.9, "taker_buy_quote": 5878852.2386868 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.006141, "high": 0.006755, "low": 0.006014, "close": 0.006591, "volume": 1815457278.6, "close_time": 1760572799999, "quote_volume": 11681538.6339437, "trades": 180631, "taker_buy_base": 889491035.8, "taker_buy_quote": 5720599.8282626 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.00659, "high": 0.007027, "low": 0.006192, "close": 0.006277, "volume": 1605797049.8, "close_time": 1760659199999, "quote_volume": 10666383.635148, "trades": 214254, "taker_buy_base": 774958685.5, "taker_buy_quote": 5156700.1744209 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.006274, "high": 0.006466, "low": 0.005603, "close": 0.006212, "volume": 1232799793.8, "close_time": 1760745599999, "quote_volume": 7466707.99684, "trades": 138683, "taker_buy_base": 589251202.2, "taker_buy_quote": 3578171.7903149 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.006212, "high": 0.006382, "low": 0.005951, "close": 0.006139, "volume": 447796962.5, "close_time": 1760831999999, "quote_volume": 2753888.7224358, "trades": 44860, "taker_buy_base": 214101500.0, "taker_buy_quote": 1316420.050436 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.006138, "high": 0.006311, "low": 0.005886, "close": 0.00608, "volume": 582667797.1, "close_time": 1760918399999, "quote_volume": 3570320.3832715, "trades": 57427, "taker_buy_base": 282695139.2, "taker_buy_quote": 1733241.9012963 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.006079, "high": 0.006306, "low": 0.005807, "close": 0.005906, "volume": 641470895.9, "close_time": 1761004799999, "quote_volume": 3899416.1356242, "trades": 61486, "taker_buy_base": 298840160.5, "taker_buy_quote": 1818339.2448968 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.005905, "high": 0.006348, "low": 0.005645, "close": 0.005742, "volume": 735936028.6, "close_time": 1761091199999, "quote_volume": 4371860.5385913, "trades": 71992, "taker_buy_base": 332332325.9, "taker_buy_quote": 1979385.4722532 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.005741, "high": 0.005825, "low": 0.005332, "close": 0.005438, "volume": 685231529.2, "close_time": 1761177599999, "quote_volume": 3880386.3810047, "trades": 60657, "taker_buy_base": 323775165.4, "taker_buy_quote": 1834072.0063752 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.005437, "high": 0.005657, "low": 0.005421, "close": 0.005499, "volume": 370695750.9, "close_time": 1761263999999, "quote_volume": 2056562.7297745, "trades": 33896, "taker_buy_base": 183314936.6, "taker_buy_quote": 1016960.7777912 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0055, "high": 0.005841, "low": 0.00532, "close": 0.005556, "volume": 728935353.3, "close_time": 1761350399999, "quote_volume": 4066698.3193201, "trades": 58541, "taker_buy_base": 318356426.1, "taker_buy_quote": 1779660.1706152 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.005561, "high": 0.005596, "low": 0.00542, "close": 0.005497, "volume": 253897319.4, "close_time": 1761436799999, "quote_volume": 1395941.1984006, "trades": 19684, "taker_buy_base": 117816588.2, "taker_buy_quote": 648144.5885231 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.005498, "high": 0.005725, "low": 0.005413, "close": 0.005665, "volume": 376698957.1, "close_time": 1761523199999, "quote_volume": 2098174.8439997, "trades": 32513, "taker_buy_base": 178182703.3, "taker_buy_quote": 992552.8399571 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.005666, "high": 0.005871, "low": 0.005402, "close": 0.005437, "volume": 487061120.7, "close_time": 1761609599999, "quote_volume": 2760415.201761, "trades": 43914, "taker_buy_base": 229839481.4, "taker_buy_quote": 1302735.6211054 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.005435, "high": 0.005537, "low": 0.005063, "close": 0.005211, "volume": 511924395.4, "close_time": 1761695999999, "quote_volume": 2725196.9348503, "trades": 25162, "taker_buy_base": 237225174.8, "taker_buy_quote": 1262250.1250703 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.005206, "high": 0.005628, "low": 0.005096, "close": 0.005493, "volume": 709882371.0, "close_time": 1761782399999, "quote_volume": 3792345.0489608, "trades": 62018, "taker_buy_base": 354389217.7, "taker_buy_quote": 1892747.9050498 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.005492, "high": 0.005624, "low": 0.004884, "close": 0.00504, "volume": 823106919.7, "close_time": 1761868799999, "quote_volume": 4348792.071846, "trades": 80270, "taker_buy_base": 396570821.2, "taker_buy_quote": 2099918.6582135 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.005038, "high": 0.005799, "low": 0.005031, "close": 0.005629, "volume": 824397863.6, "close_time": 1761955199999, "quote_volume": 4495776.9428911, "trades": 68013, "taker_buy_base": 427364395.7, "taker_buy_quote": 2330584.4345112 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.005629, "high": 0.005705, "low": 0.005523, "close": 0.005544, "volume": 485489417.0, "close_time": 1762041599999, "quote_volume": 2721428.3168061, "trades": 36619, "taker_buy_base": 211085843.3, "taker_buy_quote": 1183748.9758106 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.005543, "high": 0.005633, "low": 0.005343, "close": 0.005495, "volume": 340719795.6, "close_time": 1762127999999, "quote_volume": 1869431.4565038, "trades": 28680, "taker_buy_base": 165716131.9, "taker_buy_quote": 909149.2272496 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.005496, "high": 0.005505, "low": 0.004572, "close": 0.004764, "volume": 1048773198.2, "close_time": 1762214399999, "quote_volume": 5182399.8610899, "trades": 83961, "taker_buy_base": 489143772.5, "taker_buy_quote": 2412117.3870165 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.004764, "high": 0.00487, "low": 0.004151, "close": 0.004437, "volume": 1266416604.4, "close_time": 1762300799999, "quote_volume": 5688804.5497373, "trades": 101205, "taker_buy_base": 614025685.1, "taker_buy_quote": 2757880.0956555 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.004437, "high": 0.004493, "low": 0.004157, "close": 0.004446, "volume": 589547887.8, "close_time": 1762387199999, "quote_volume": 2583059.026668, "trades": 53768, "taker_buy_base": 283772882.9, "taker_buy_quote": 1243294.1182258 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.004444, "high": 0.004444, "low": 0.004132, "close": 0.004239, "volume": 504058717.9, "close_time": 1762473599999, "quote_volume": 2155411.9065111, "trades": 39581, "taker_buy_base": 245080358.6, "taker_buy_quote": 1048052.1743172 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.004239, "high": 0.004889, "low": 0.004136, "close": 0.00478, "volume": 910142379.2, "close_time": 1762559999999, "quote_volume": 4113903.2900762, "trades": 67131, "taker_buy_base": 474423020.4, "taker_buy_quote": 2141730.3145333 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.00478, "high": 0.004842, "low": 0.004496, "close": 0.004649, "volume": 532500404.9, "close_time": 1762646399999, "quote_volume": 2484667.8569573, "trades": 49708, "taker_buy_base": 240994413.1, "taker_buy_quote": 1124699.8896206 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.00465, "high": 0.0048, "low": 0.004469, "close": 0.004707, "volume": 498896890.4, "close_time": 1762732799999, "quote_volume": 2317791.5276854, "trades": 36300, "taker_buy_base": 238452999.6, "taker_buy_quote": 1107915.9326009 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.004706, "high": 0.004828, "low": 0.00454, "close": 0.004727, "volume": 505741703.4, "close_time": 1762819199999, "quote_volume": 2375429.463753, "trades": 42994, "taker_buy_base": 253494369.6, "taker_buy_quote": 1191420.3180711 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.004728, "high": 0.004807, "low": 0.004281, "close": 0.004294, "volume": 599702749.2, "close_time": 1762905599999, "quote_volume": 2731879.6638234, "trades": 50403, "taker_buy_base": 283256740.2, "taker_buy_quote": 1291199.4639274 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.004295, "high": 0.004578, "low": 0.004123, "close": 0.004217, "volume": 590212250.4, "close_time": 1762991999999, "quote_volume": 2565323.0024464, "trades": 41567, "taker_buy_base": 289078551.5, "taker_buy_quote": 1254715.2687883 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.004217, "high": 0.004442, "low": 0.003908, "close": 0.004024, "volume": 843461270.4, "close_time": 1763078399999, "quote_volume": 3564831.015043, "trades": 62198, "taker_buy_base": 407241067.9, "taker_buy_quote": 1722935.3183709 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.004025, "high": 0.00409, "low": 0.003727, "close": 0.003795, "volume": 1057082847.3, "close_time": 1763164799999, "quote_volume": 4143712.8073562, "trades": 60039, "taker_buy_base": 511246960.4, "taker_buy_quote": 2002101.7272307 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.003794, "high": 0.003973, "low": 0.003791, "close": 0.003884, "volume": 505279986.7, "close_time": 1763251199999, "quote_volume": 1964637.2272059, "trades": 24803, "taker_buy_base": 246360231.2, "taker_buy_quote": 958117.3251041 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.003885, "high": 0.003901, "low": 0.003558, "close": 0.003638, "volume": 539767410.4, "close_time": 1763337599999, "quote_volume": 2015737.075101, "trades": 34860, "taker_buy_base": 256292438.1, "taker_buy_quote": 956097.2148221 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.003639, "high": 0.003935, "low": 0.003538, "close": 0.00364, "volume": 1176365807.9, "close_time": 1763423999999, "quote_volume": 4367204.9642707, "trades": 68347, "taker_buy_base": 588652640.9, "taker_buy_quote": 2184669.6990785 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.003641, "high": 0.003879, "low": 0.003573, "close": 0.0038, "volume": 641138492.9, "close_time": 1763510399999, "quote_volume": 2372951.1090209, "trades": 37663, "taker_buy_base": 317744405.9, "taker_buy_quote": 1176068.6070702 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.003801, "high": 0.003834, "low": 0.003451, "close": 0.003672, "volume": 737560185.2, "close_time": 1763596799999, "quote_volume": 2696190.5107709, "trades": 39890, "taker_buy_base": 345940060.9, "taker_buy_quote": 1263101.373654 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.003673, "high": 0.003771, "low": 0.003347, "close": 0.003454, "volume": 686605102.3, "close_time": 1763683199999, "quote_volume": 2448556.1148319, "trades": 42364, "taker_buy_base": 333269822.8, "taker_buy_quote": 1188201.8961896 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.003454, "high": 0.003542, "low": 0.003075, "close": 0.003315, "volume": 978737188.6, "close_time": 1763769599999, "quote_volume": 3210949.3928505, "trades": 57767, "taker_buy_base": 484351495.2, "taker_buy_quote": 1587047.4231847 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.003314, "high": 0.003327, "low": 0.003167, "close": 0.003249, "volume": 326286718.4, "close_time": 1763855999999, "quote_volume": 1054483.9373606, "trades": 21085, "taker_buy_base": 159095407.1, "taker_buy_quote": 514057.4103634 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.003248, "high": 0.003314, "low": 0.003202, "close": 0.003205, "volume": 315744897.7, "close_time": 1763942399999, "quote_volume": 1028056.0194186, "trades": 14022, "taker_buy_base": 148838020.6, "taker_buy_quote": 484591.0851248 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.003203, "high": 0.003604, "low": 0.003162, "close": 0.003491, "volume": 682438188.4, "close_time": 1764028799999, "quote_volume": 2305278.5865854, "trades": 31830, "taker_buy_base": 345775386.0, "taker_buy_quote": 1167503.973207 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.00349, "high": 0.003512, "low": 0.003339, "close": 0.00347, "volume": 344249807.7, "close_time": 1764115199999, "quote_volume": 1182337.0905633, "trades": 18131, "taker_buy_base": 166868855.2, "taker_buy_quote": 573385.345092 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.003471, "high": 0.00351, "low": 0.003341, "close": 0.003485, "volume": 330785692.9, "close_time": 1764201599999, "quote_volume": 1134788.2435302, "trades": 17027, "taker_buy_base": 160145369.0, "taker_buy_quote": 549577.3118965 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.003484, "high": 0.003534, "low": 0.003438, "close": 0.003443, "volume": 254486218.9, "close_time": 1764287999999, "quote_volume": 888033.4956938, "trades": 12353, "taker_buy_base": 129425982.1, "taker_buy_quote": 451836.7726609 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.003445, "high": 0.003548, "low": 0.003355, "close": 0.003392, "volume": 602372274.0, "close_time": 1764374399999, "quote_volume": 2066527.444087, "trades": 19057, "taker_buy_base": 289581997.3, "taker_buy_quote": 992366.1959547 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.003392, "high": 0.00341, "low": 0.003298, "close": 0.003355, "volume": 148551683.6, "close_time": 1764460799999, "quote_volume": 497944.0219986, "trades": 6741, "taker_buy_base": 75560314.3, "taker_buy_quote": 253289.146508 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.003358, "high": 0.003365, "low": 0.003212, "close": 0.003217, "volume": 213527533.7, "close_time": 1764547199999, "quote_volume": 706861.9210867, "trades": 9859, "taker_buy_base": 96324956.1, "taker_buy_quote": 318955.9766558 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.003216, "high": 0.003225, "low": 0.00291, "close": 0.003016, "volume": 677806697.8, "close_time": 1764633599999, "quote_volume": 2047418.4269055, "trades": 17530, "taker_buy_base": 340866350.6, "taker_buy_quote": 1029210.0066615 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.003019, "high": 0.003432, "low": 0.002971, "close": 0.003369, "volume": 441597674.2, "close_time": 1764719999999, "quote_volume": 1424287.525628, "trades": 14081, "taker_buy_base": 210353960.1, "taker_buy_quote": 676070.701655 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.003369, "high": 0.003617, "low": 0.003352, "close": 0.003581, "volume": 581237483.5, "close_time": 1764806399999, "quote_volume": 2036496.0255483, "trades": 32448, "taker_buy_base": 282361788.3, "taker_buy_quote": 989540.2219143 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.003582, "high": 0.003624, "low": 0.003379, "close": 0.003429, "volume": 381656516.1, "close_time": 1764892799999, "quote_volume": 1338487.9414966, "trades": 18718, "taker_buy_base": 181601035.1, "taker_buy_quote": 636653.2574951 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.003428, "high": 0.003467, "low": 0.003149, "close": 0.003229, "volume": 585197559.3, "close_time": 1764979199999, "quote_volume": 1955533.8091722, "trades": 27291, "taker_buy_base": 284581277.7, "taker_buy_quote": 950298.8683804 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.00323, "high": 0.003361, "low": 0.003203, "close": 0.003249, "volume": 282134146.5, "close_time": 1765065599999, "quote_volume": 923896.8459648, "trades": 12634, "taker_buy_base": 132359333.4, "taker_buy_quote": 432598.1415294 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.003248, "high": 0.003301, "low": 0.003069, "close": 0.003138, "volume": 422136235.7, "close_time": 1765151999999, "quote_volume": 1341186.016389, "trades": 19914, "taker_buy_base": 203275656.4, "taker_buy_quote": 645781.8685171 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.003138, "high": 0.003328, "low": 0.003116, "close": 0.003259, "volume": 295620295.2, "close_time": 1765238399999, "quote_volume": 960667.1619074, "trades": 11157, "taker_buy_base": 139058533.0, "taker_buy_quote": 452148.7631016 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.00326, "high": 0.003454, "low": 0.003199, "close": 0.003332, "volume": 367372020.5, "close_time": 1765324799999, "quote_volume": 1224964.589691, "trades": 20018, "taker_buy_base": 179599509.2, "taker_buy_quote": 598488.1960615 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.003333, "high": 0.003342, "low": 0.003107, "close": 0.003112, "volume": 544892275.4, "close_time": 1765411199999, "quote_volume": 1753571.2764524, "trades": 25869, "taker_buy_base": 234598991.7, "taker_buy_quote": 755591.0510542 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.003111, "high": 0.0036, "low": 0.002831, "close": 0.003183, "volume": 1262451575.2, "close_time": 1765497599999, "quote_volume": 3801726.647268, "trades": 59597, "taker_buy_base": 648257455.3, "taker_buy_quote": 1953651.8964503 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.003185, "high": 0.003514, "low": 0.003045, "close": 0.003092, "volume": 2284856525.2, "close_time": 1765583999999, "quote_volume": 7536460.5002955, "trades": 105620, "taker_buy_base": 1125571122.7, "taker_buy_quote": 3716583.226588 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.003093, "high": 0.003181, "low": 0.003083, "close": 0.003156, "volume": 341077176.7, "close_time": 1765670399999, "quote_volume": 1065460.4748632, "trades": 16127, "taker_buy_base": 152996994.1, "taker_buy_quote": 478187.5485333 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.003156, "high": 0.003163, "low": 0.002866, "close": 0.002906, "volume": 535315179.4, "close_time": 1765756799999, "quote_volume": 1611514.6514873, "trades": 22397, "taker_buy_base": 253443417.3, "taker_buy_quote": 763078.982416 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.002908, "high": 0.003008, "low": 0.002669, "close": 0.002762, "volume": 604358838.4, "close_time": 1765843199999, "quote_volume": 1708862.4112212, "trades": 29595, "taker_buy_base": 294642689.1, "taker_buy_quote": 834073.3167961 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.002761, "high": 0.002772, "low": 0.002635, "close": 0.002693, "volume": 411317147.9, "close_time": 1765929599999, "quote_volume": 1110887.7593519, "trades": 23059, "taker_buy_base": 193668997.3, "taker_buy_quote": 523138.7413373 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.002693, "high": 0.002745, "low": 0.002497, "close": 0.002541, "volume": 542036208.6, "close_time": 1766015999999, "quote_volume": 1413828.4750362, "trades": 27244, "taker_buy_base": 258531342.8, "taker_buy_quote": 674393.4549015 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.002541, "high": 0.002665, "low": 0.002395, "close": 0.002447, "volume": 682235876.0, "close_time": 1766102399999, "quote_volume": 1714216.8979394, "trades": 31708, "taker_buy_base": 324246375.5, "taker_buy_quote": 814528.4079223 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.002447, "high": 0.002594, "low": 0.002433, "close": 0.002552, "volume": 462116690.5, "close_time": 1766188799999, "quote_volume": 1169918.937929, "trades": 21440, "taker_buy_base": 229065216.1, "taker_buy_quote": 579856.4021458 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.002553, "high": 0.00267, "low": 0.002524, "close": 0.00265, "volume": 269207743.5, "close_time": 1766275199999, "quote_volume": 697076.5342231, "trades": 11501, "taker_buy_base": 131246590.2, "taker_buy_quote": 340112.1894384 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.00265, "high": 0.002668, "low": 0.00248, "close": 0.002552, "volume": 329924935.0, "close_time": 1766361599999, "quote_volume": 846330.2315035, "trades": 14020, "taker_buy_base": 163491074.9, "taker_buy_quote": 419041.4177661 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.002553, "high": 0.002624, "low": 0.002491, "close": 0.002528, "volume": 324463156.9, "close_time": 1766447999999, "quote_volume": 830708.8172532, "trades": 10652, "taker_buy_base": 142336265.4, "taker_buy_quote": 364559.5956782 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.002529, "high": 0.00257, "low": 0.002389, "close": 0.002438, "volume": 329767054.5, "close_time": 1766534399999, "quote_volume": 811910.2097444, "trades": 10404, "taker_buy_base": 156051020.2, "taker_buy_quote": 384388.382861 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.002439, "high": 0.002479, "low": 0.002402, "close": 0.002461, "volume": 170763636.5, "close_time": 1766620799999, "quote_volume": 416694.8392428, "trades": 6119, "taker_buy_base": 79200130.2, "taker_buy_quote": 193394.0095519 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.002462, "high": 0.002526, "low": 0.002359, "close": 0.002365, "volume": 216648046.8, "close_time": 1766707199999, "quote_volume": 531230.59637, "trades": 6577, "taker_buy_base": 100674311.1, "taker_buy_quote": 246849.2906584 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.002363, "high": 0.002453, "low": 0.002343, "close": 0.002395, "volume": 360784118.7, "close_time": 1766793599999, "quote_volume": 869384.7195768, "trades": 9822, "taker_buy_base": 188102077.7, "taker_buy_quote": 453101.4511375 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.002397, "high": 0.002748, "low": 0.002388, "close": 0.002736, "volume": 997109965.9, "close_time": 1766879999999, "quote_volume": 2586114.6082262, "trades": 30513, "taker_buy_base": 475202559.2, "taker_buy_quote": 1233580.4284386 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.002738, "high": 0.00285, "low": 0.002569, "close": 0.002609, "volume": 2369209557.2, "close_time": 1766966399999, "quote_volume": 6437527.2612695, "trades": 69113, "taker_buy_base": 1161245107.3, "taker_buy_quote": 3156400.8773155 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.00261, "high": 0.002686, "low": 0.002504, "close": 0.002507, "volume": 573085521.8, "close_time": 1767052799999, "quote_volume": 1480942.7792114, "trades": 17338, "taker_buy_base": 276847732.5, "taker_buy_quote": 715122.8412147 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.002508, "high": 0.002634, "low": 0.002491, "close": 0.00257, "volume": 490690721.3, "close_time": 1767139199999, "quote_volume": 1253960.0272519, "trades": 17048, "taker_buy_base": 241804614.8, "taker_buy_quote": 617821.006986 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.002569, "high": 0.002616, "low": 0.002381, "close": 0.002414, "volume": 501718669.0, "close_time": 1767225599999, "quote_volume": 1243301.489758, "trades": 16189, "taker_buy_base": 241943014.1, "taker_buy_quote": 598972.5717838 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.002413, "high": 0.002658, "low": 0.002376, "close": 0.002643, "volume": 578773514.6, "close_time": 1767311999999, "quote_volume": 1458768.2166796, "trades": 21189, "taker_buy_base": 280357645.6, "taker_buy_quote": 707804.8242911 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.002643, "high": 0.002754, "low": 0.002592, "close": 0.002726, "volume": 619702403.8, "close_time": 1767398399999, "quote_volume": 1668422.2908763, "trades": 27932, "taker_buy_base": 289346083.9, "taker_buy_quote": 779424.4973481 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.002725, "high": 0.002803, "low": 0.002681, "close": 0.002746, "volume": 368233920.1, "close_time": 1767484799999, "quote_volume": 1009927.365183, "trades": 16449, "taker_buy_base": 164529793.1, "taker_buy_quote": 451490.8524769 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.002746, "high": 0.002923, "low": 0.002745, "close": 0.002859, "volume": 690028392.9, "close_time": 1767571199999, "quote_volume": 1956027.0818756, "trades": 27451, "taker_buy_base": 320962224.2, "taker_buy_quote": 910965.329146 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.002856, "high": 0.002949, "low": 0.002755, "close": 0.002919, "volume": 676347207.3, "close_time": 1767657599999, "quote_volume": 1924562.3642005, "trades": 21141, "taker_buy_base": 340822707.7, "taker_buy_quote": 971265.3271246 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.002918, "high": 0.003161, "low": 0.002847, "close": 0.003075, "volume": 1185370231.1, "close_time": 1767743999999, "quote_volume": 3570858.7979315, "trades": 49204, "taker_buy_base": 597871431.0, "taker_buy_quote": 1801948.517495 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.003075, "high": 0.00312, "low": 0.002791, "close": 0.00281, "volume": 772207966.3, "close_time": 1767830399999, "quote_volume": 2273587.4153668, "trades": 30127, "taker_buy_base": 385143140.5, "taker_buy_quote": 1132414.0675833 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.002811, "high": 0.002852, "low": 0.002675, "close": 0.002779, "volume": 494097348.5, "close_time": 1767916799999, "quote_volume": 1366481.3133821, "trades": 24492, "taker_buy_base": 239729743.9, "taker_buy_quote": 663708.7728954 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.00278, "high": 0.002905, "low": 0.002747, "close": 0.002807, "volume": 415398264.1, "close_time": 1768003199999, "quote_volume": 1169146.236389, "trades": 20724, "taker_buy_base": 192518355.0, "taker_buy_quote": 541723.9837445 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.002808, "high": 0.002812, "low": 0.002665, "close": 0.002693, "volume": 249178687.0, "close_time": 1768089599999, "quote_volume": 681353.3128226, "trades": 11723, "taker_buy_base": 113355247.6, "taker_buy_quote": 309753.6967565 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.002693, "high": 0.002714, "low": 0.002593, "close": 0.002632, "volume": 277162385.2, "close_time": 1768175999999, "quote_volume": 740733.5162957, "trades": 10222, "taker_buy_base": 139565139.0, "taker_buy_quote": 373090.4001651 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.002632, "high": 0.002784, "low": 0.002587, "close": 0.002644, "volume": 709111589.2, "close_time": 1768262399999, "quote_volume": 1906832.6469279, "trades": 22861, "taker_buy_base": 353184936.4, "taker_buy_quote": 949401.9030505 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.002644, "high": 0.003014, "low": 0.00263, "close": 0.002986, "volume": 685874193.5, "close_time": 1768348799999, "quote_volume": 1914223.2953638, "trades": 22030, "taker_buy_base": 337861924.3, "taker_buy_quote": 944062.0105845 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.002987, "high": 0.003025, "low": 0.002823, "close": 0.002864, "volume": 686461205.9, "close_time": 1768435199999, "quote_volume": 2004393.2356158, "trades": 33007, "taker_buy_base": 302891153.7, "taker_buy_quote": 884879.080142 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.002863, "high": 0.002876, "low": 0.002596, "close": 0.002666, "volume": 574737839.5, "close_time": 1768521599999, "quote_volume": 1568765.0234281, "trades": 32756, "taker_buy_base": 274458199.7, "taker_buy_quote": 748764.5044079 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.002665, "high": 0.002761, "low": 0.002547, "close": 0.00273, "volume": 402037893.4, "close_time": 1768607999999, "quote_volume": 1068784.0706341, "trades": 19031, "taker_buy_base": 200759879.6, "taker_buy_quote": 533390.7638349 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.00273, "high": 0.002845, "low": 0.002696, "close": 0.002736, "volume": 349586301.7, "close_time": 1768694399999, "quote_volume": 968726.3575587, "trades": 15819, "taker_buy_base": 170982962.8, "taker_buy_quote": 473661.3842303 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.002736, "high": 0.002768, "low": 0.002526, "close": 0.002528, "volume": 328772516.1, "close_time": 1768780799999, "quote_volume": 877007.2729429, "trades": 15748, "taker_buy_base": 154827677.0, "taker_buy_quote": 413059.0804105 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.002529, "high": 0.002529, "low": 0.002279, "close": 0.002454, "volume": 987656056.8, "close_time": 1768867199999, "quote_volume": 2377938.4348324, "trades": 38674, "taker_buy_base": 507040872.8, "taker_buy_quote": 1220806.802758 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.002455, "high": 0.002469, "low": 0.002238, "close": 0.002273, "volume": 476900653.0, "close_time": 1768953599999, "quote_volume": 1124037.990926, "trades": 14196, "taker_buy_base": 207769444.0, "taker_buy_quote": 490729.7573068 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.002273, "high": 0.002411, "low": 0.00226, "close": 0.002343, "volume": 536385863.4, "close_time": 1769039999999, "quote_volume": 1258186.5223162, "trades": 22634, "taker_buy_base": 251076729.5, "taker_buy_quote": 588779.2628293 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.002341, "high": 0.002404, "low": 0.002262, "close": 0.0023, "volume": 325712976.4, "close_time": 1769126399999, "quote_volume": 759281.4334272, "trades": 15219, "taker_buy_base": 156969561.6, "taker_buy_quote": 366003.8461146 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.002301, "high": 0.002383, "low": 0.002259, "close": 0.002322, "volume": 382070328.4, "close_time": 1769212799999, "quote_volume": 886974.9509479, "trades": 17578, "taker_buy_base": 180010856.3, "taker_buy_quote": 417360.1574573 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.002323, "high": 0.002445, "low": 0.002312, "close": 0.002343, "volume": 434775463.8, "close_time": 1769299199999, "quote_volume": 1033071.7162069, "trades": 11461, "taker_buy_base": 224865805.1, "taker_buy_quote": 534583.4617685 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.002341, "high": 0.002351, "low": 0.002135, "close": 0.002207, "volume": 490364335.0, "close_time": 1769385599999, "quote_volume": 1105491.4360491, "trades": 12672, "taker_buy_base": 244935465.5, "taker_buy_quote": 552535.2558869 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.002204, "high": 0.002374, "low": 0.002204, "close": 0.002331, "volume": 575452752.6, "close_time": 1769471999999, "quote_volume": 1329970.7721739, "trades": 13620, "taker_buy_base": 286378251.2, "taker_buy_quote": 662046.198637 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.00233, "high": 0.0024, "low": 0.002293, "close": 0.002367, "volume": 364234086.2, "close_time": 1769558399999, "quote_volume": 852366.5280123, "trades": 14576, "taker_buy_base": 167856644.1, "taker_buy_quote": 392284.0180634 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.002369, "high": 0.002374, "low": 0.002255, "close": 0.002296, "volume": 310248148.2, "close_time": 1769644799999, "quote_volume": 715826.6519302, "trades": 12337, "taker_buy_base": 137277135.6, "taker_buy_quote": 316696.6497301 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.002297, "high": 0.0023, "low": 0.002059, "close": 0.002104, "volume": 526439901.8, "close_time": 1769731199999, "quote_volume": 1131400.8459138, "trades": 14190, "taker_buy_base": 245050308.5, "taker_buy_quote": 527534.5215269 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.002106, "high": 0.002127, "low": 0.002015, "close": 0.002045, "volume": 490780815.0, "close_time": 1769817599999, "quote_volume": 1014815.6903305, "trades": 12314, "taker_buy_base": 240636495.2, "taker_buy_quote": 497419.5680207 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.002045, "high": 0.002056, "low": 0.001655, "close": 0.001869, "volume": 1359619061.5, "close_time": 1769903999999, "quote_volume": 2517584.1124204, "trades": 39612, "taker_buy_base": 682285025.4, "taker_buy_quote": 1263526.9097318 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.001871, "high": 0.001908, "low": 0.001747, "close": 0.00178, "volume": 621440892.9, "close_time": 1769990399999, "quote_volume": 1138512.9048204, "trades": 12535, "taker_buy_base": 296225188.9, "taker_buy_quote": 541679.0581892 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.001783, "high": 0.001992, "low": 0.001726, "close": 0.001977, "volume": 895680629.2, "close_time": 1770076799999, "quote_volume": 1677687.1127432, "trades": 28541, "taker_buy_base": 423984842.1, "taker_buy_quote": 795989.5372586 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.001977, "high": 0.001979, "low": 0.001792, "close": 0.001866, "volume": 834265463.8, "close_time": 1770163199999, "quote_volume": 1589034.7426302, "trades": 23621, "taker_buy_base": 410421761.0, "taker_buy_quote": 782454.8215401 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.001865, "high": 0.001899, "low": 0.001764, "close": 0.001802, "volume": 521489864.2, "close_time": 1770249599999, "quote_volume": 952702.4443257, "trades": 20742, "taker_buy_base": 260762550.6, "taker_buy_quote": 476268.0166193 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.001803, "high": 0.001822, "low": 0.001496, "close": 0.001535, "volume": 1348424701.4, "close_time": 1770335999999, "quote_volume": 2224724.8568992, "trades": 43353, "taker_buy_base": 640945596.1, "taker_buy_quote": 1058458.5616314 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.001536, "high": 0.001776, "low": 0.001368, "close": 0.001695, "volume": 1376075009.6, "close_time": 1770422399999, "quote_volume": 2160983.4991674, "trades": 33384, "taker_buy_base": 689514302.0, "taker_buy_quote": 1084237.7876698 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.001697, "high": 0.001711, "low": 0.001621, "close": 0.001686, "volume": 597952695.7, "close_time": 1770508799999, "quote_volume": 1000981.0993418, "trades": 16536, "taker_buy_base": 280248699.7, "taker_buy_quote": 469254.776979 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.001686, "high": 0.001711, "low": 0.001635, "close": 0.001643, "volume": 280673441.9, "close_time": 1770595199999, "quote_volume": 470555.977379, "trades": 8319, "taker_buy_base": 139172797.6, "taker_buy_quote": 233285.0087076 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.001644, "high": 0.001681, "low": 0.001576, "close": 0.001635, "volume": 340368447.9, "close_time": 1770681599999, "quote_volume": 552488.8070097, "trades": 9672, "taker_buy_base": 160561970.3, "taker_buy_quote": 260688.4369765 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.001638, "high": 0.001642, "low": 0.001562, "close": 0.001571, "volume": 362742469.7, "close_time": 1770767999999, "quote_volume": 576444.2051026, "trades": 7828, "taker_buy_base": 175133109.0, "taker_buy_quote": 278189.2872423 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.001573, "high": 0.00158, "low": 0.001468, "close": 0.001541, "volume": 550883509.7, "close_time": 1770854399999, "quote_volume": 835244.7159871, "trades": 11794, "taker_buy_base": 215584248.8, "taker_buy_quote": 327434.313739 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.001542, "high": 0.00161, "low": 0.001499, "close": 0.001515, "volume": 388302418.3, "close_time": 1770940799999, "quote_volume": 605571.0593315, "trades": 6935, "taker_buy_base": 207560736.6, "taker_buy_quote": 323131.403701 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.001516, "high": 0.00165, "low": 0.001503, "close": 0.001645, "volume": 512182577.7, "close_time": 1771027199999, "quote_volume": 806744.4588982, "trades": 8874, "taker_buy_base": 274082075.2, "taker_buy_quote": 431435.1973288 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.001645, "high": 0.001709, "low": 0.001586, "close": 0.001695, "volume": 678853958.9, "close_time": 1771113599999, "quote_volume": 1114794.3743198, "trades": 10576, "taker_buy_base": 338489315.5, "taker_buy_quote": 555382.7512156 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.001694, "high": 0.001696, "low": 0.001537, "close": 0.00157, "volume": 554896799.7, "close_time": 1771199999999, "quote_volume": 892187.2935698, "trades": 10883, "taker_buy_base": 273250898.1, "taker_buy_quote": 438981.1350312 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.001569, "high": 0.001607, "low": 0.001534, "close": 0.001589, "volume": 464767082.8, "close_time": 1771286399999, "quote_volume": 729646.13302, "trades": 9972, "taker_buy_base": 234622973.2, "taker_buy_quote": 368419.5429779 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.001589, "high": 0.0016, "low": 0.001523, "close": 0.001553, "volume": 241180372.0, "close_time": 1771372799999, "quote_volume": 375723.3689295, "trades": 4988, "taker_buy_base": 119159782.4, "taker_buy_quote": 185704.0854952 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.001555, "high": 0.001565, "low": 0.001451, "close": 0.001474, "volume": 315064421.9, "close_time": 1771459199999, "quote_volume": 474121.1243082, "trades": 5720, "taker_buy_base": 134147950.1, "taker_buy_quote": 202373.0480767 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.001475, "high": 0.001503, "low": 0.001415, "close": 0.001462, "volume": 285156735.1, "close_time": 1771545599999, "quote_volume": 415801.8152624, "trades": 5617, "taker_buy_base": 146208526.6, "taker_buy_quote": 212942.0660034 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.001461, "high": 0.001527, "low": 0.001408, "close": 0.001521, "volume": 448357802.1, "close_time": 1771631999999, "quote_volume": 658334.3822771, "trades": 7088, "taker_buy_base": 203268348.3, "taker_buy_quote": 298343.5338336 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.001522, "high": 0.001532, "low": 0.001479, "close": 0.001483, "volume": 179837976.6, "close_time": 1771718399999, "quote_volume": 271026.1404372, "trades": 3690, "taker_buy_base": 87447819.4, "taker_buy_quote": 131727.751636 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00148, "high": 0.001481, "low": 0.001421, "close": 0.001439, "volume": 217851712.0, "close_time": 1771804799999, "quote_volume": 314858.6859402, "trades": 4240, "taker_buy_base": 112433956.2, "taker_buy_quote": 162505.110629 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00144, "high": 0.00144, "low": 0.001355, "close": 0.001372, "volume": 445749596.6, "close_time": 1771891199999, "quote_volume": 618753.0125142, "trades": 9576, "taker_buy_base": 214753221.9, "taker_buy_quote": 297821.0324057 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.001375, "high": 0.001458, "low": 0.00134, "close": 0.001422, "volume": 462932574.5, "close_time": 1771977599999, "quote_volume": 653042.6989651, "trades": 7236, "taker_buy_base": 217176010.2, "taker_buy_quote": 306466.7067018 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.001424, "high": 0.001596, "low": 0.001412, "close": 0.001525, "volume": 863203933.9, "close_time": 1772063999999, "quote_volume": 1316971.6705529, "trades": 13071, "taker_buy_base": 418004579.5, "taker_buy_quote": 636260.424879 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.001527, "high": 0.001536, "low": 0.001455, "close": 0.001499, "volume": 430274133.0, "close_time": 1772150399999, "quote_volume": 646167.3599714, "trades": 6639, "taker_buy_base": 206293328.6, "taker_buy_quote": 310334.5762171 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0015, "high": 0.001533, "low": 0.001443, "close": 0.001477, "volume": 353536370.1, "close_time": 1772236799999, "quote_volume": 525115.9732754, "trades": 7982, "taker_buy_base": 164262060.8, "taker_buy_quote": 243932.3631227 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.001476, "high": 0.001493, "low": 0.00136, "close": 0.00148, "volume": 576746340.5, "close_time": 1772323199999, "quote_volume": 818129.4635863, "trades": 10585, "taker_buy_base": 308411479.8, "taker_buy_quote": 436898.9986093 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.001484, "high": 0.00155, "low": 0.00142, "close": 0.001459, "volume": 591183423.7, "close_time": 1772409599999, "quote_volume": 886008.1199208, "trades": 10203, "taker_buy_base": 281702833.0, "taker_buy_quote": 421769.1525014 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.001459, "high": 0.001598, "low": 0.001424, "close": 0.00149, "volume": 688131460.6, "close_time": 1772495999999, "quote_volume": 1043618.8777458, "trades": 11600, "taker_buy_base": 326855274.2, "taker_buy_quote": 495766.6891114 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.001493, "high": 0.001542, "low": 0.001459, "close": 0.001515, "volume": 438094068.5, "close_time": 1772582399999, "quote_volume": 658586.6202555, "trades": 7331, "taker_buy_base": 206747270.6, "taker_buy_quote": 310679.4188027 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.001517, "high": 0.001692, "low": 0.001511, "close": 0.00161, "volume": 1013737715.1, "close_time": 1772668799999, "quote_volume": 1622054.5951912, "trades": 22497, "taker_buy_base": 492938452.0, "taker_buy_quote": 788846.1611045 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.001611, "high": 0.001652, "low": 0.001534, "close": 0.00156, "volume": 521284913.4, "close_time": 1772755199999, "quote_volume": 830062.9899813, "trades": 8207, "taker_buy_base": 259700997.2, "taker_buy_quote": 413639.9091745 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.001562, "high": 0.001593, "low": 0.0015, "close": 0.001591, "volume": 628004259.6, "close_time": 1772841599999, "quote_volume": 980886.3177088, "trades": 14568, "taker_buy_base": 308088597.6, "taker_buy_quote": 481092.7334781 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.001589, "high": 0.001679, "low": 0.001566, "close": 0.001605, "volume": 1611813643.5, "close_time": 1772927999999, "quote_volume": 2636582.1366059, "trades": 26750, "taker_buy_base": 817038174.4, "taker_buy_quote": 1336776.0822728 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.001606, "high": 0.001739, "low": 0.001546, "close": 0.001634, "volume": 1260307224.8, "close_time": 1773014399999, "quote_volume": 2068624.0572431, "trades": 23219, "taker_buy_base": 644152215.3, "taker_buy_quote": 1059078.7251528 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.001635, "high": 0.001679, "low": 0.001581, "close": 0.001604, "volume": 666900731.2, "close_time": 1773100799999, "quote_volume": 1085079.9963984, "trades": 14958, "taker_buy_base": 339662052.8, "taker_buy_quote": 552845.4965942 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.001603, "high": 0.001699, "low": 0.001595, "close": 0.001615, "volume": 565612649.4, "close_time": 1773187199999, "quote_volume": 927104.4068149, "trades": 13714, "taker_buy_base": 292203306.2, "taker_buy_quote": 479166.4405885 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.001614, "high": 0.001662, "low": 0.001579, "close": 0.00161, "volume": 294804891.2, "close_time": 1773273599999, "quote_volume": 475828.8790024, "trades": 7969, "taker_buy_base": 150291827.6, "taker_buy_quote": 242618.1492661 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.001611, "high": 0.001733, "low": 0.001592, "close": 0.001696, "volume": 953528513.6, "close_time": 1773359999999, "quote_volume": 1596769.9100995, "trades": 17709, "taker_buy_base": 456883012.0, "taker_buy_quote": 765518.6007786 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.001695, "high": 0.001746, "low": 0.00167, "close": 0.001711, "volume": 533097470.1, "close_time": 1773446399999, "quote_volume": 907802.4105745, "trades": 11453, "taker_buy_base": 260393239.0, "taker_buy_quote": 443605.9845416 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.00171, "high": 0.001891, "low": 0.001701, "close": 0.001784, "volume": 1872016704.4, "close_time": 1773532799999, "quote_volume": 3380737.2421101, "trades": 40435, "taker_buy_base": 942529625.3, "taker_buy_quote": 1702853.3408336 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.001783, "high": 0.001898, "low": 0.001759, "close": 0.001797, "volume": 730951708.7, "close_time": 1773619199999, "quote_volume": 1328228.7617126, "trades": 16559, "taker_buy_base": 334322126.2, "taker_buy_quote": 607832.489948 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.001798, "high": 0.001845, "low": 0.001755, "close": 0.001839, "volume": 682455448.1, "close_time": 1773705599999, "quote_volume": 1234968.9488843, "trades": 17947, "taker_buy_base": 310174062.4, "taker_buy_quote": 561401.8236599 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.001838, "high": 0.001851, "low": 0.001755, "close": 0.001757, "volume": 417231092.5, "close_time": 1773791999999, "quote_volume": 749078.8247939, "trades": 12214, "taker_buy_base": 196194662.4, "taker_buy_quote": 352293.9445244 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.001758, "high": 0.001785, "low": 0.001618, "close": 0.001656, "volume": 578784002.0, "close_time": 1773878399999, "quote_volume": 980012.7590747, "trades": 15893, "taker_buy_base": 285607199.8, "taker_buy_quote": 484528.5206545 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.001656, "high": 0.001682, "low": 0.001569, "close": 0.001615, "volume": 381906063.7, "close_time": 1773964799999, "quote_volume": 618227.0914376, "trades": 7796, "taker_buy_base": 192853337.3, "taker_buy_quote": 312174.2907307 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.001616, "high": 0.00165, "low": 0.001588, "close": 0.001624, "volume": 275264341.4, "close_time": 1774051199999, "quote_volume": 445423.3701131, "trades": 4979, "taker_buy_base": 122044904.5, "taker_buy_quote": 197521.3510221 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.001625, "high": 0.001638, "low": 0.001552, "close": 0.001564, "volume": 178362018.1, "close_time": 1774137599999, "quote_volume": 286803.7271011, "trades": 3289, "taker_buy_base": 88185973.8, "taker_buy_quote": 141880.7695633 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.001562, "high": 0.001577, "low": 0.001496, "close": 0.00153, "volume": 325683102.1, "close_time": 1774223999999, "quote_volume": 503796.6694985, "trades": 7296, "taker_buy_base": 157429327.4, "taker_buy_quote": 243494.7291404 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.001531, "high": 0.001597, "low": 0.001497, "close": 0.001578, "volume": 433989497.9, "close_time": 1774310399999, "quote_volume": 672951.1437172, "trades": 8385, "taker_buy_base": 203473123.2, "taker_buy_quote": 314979.9996438 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00158, "high": 0.001617, "low": 0.00154, "close": 0.001616, "volume": 306952706.1, "close_time": 1774396799999, "quote_volume": 483763.8473082, "trades": 5581, "taker_buy_base": 150444821.3, "taker_buy_quote": 237228.6189482 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.001617, "high": 0.001779, "low": 0.001603, "close": 0.001741, "volume": 1302722058.4, "close_time": 1774483199999, "quote_volume": 2222236.9710979, "trades": 26386, "taker_buy_base": 661421813.3, "taker_buy_quote": 1129902.0730834 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.001787, "high": 0.001835, "low": 0.001775, "close": 0.001833, "volume": 218668091.8, "close_time": 1774569599999, "quote_volume": 395399.8552564, "trades": 3575, "taker_buy_base": 113894015.6, "taker_buy_quote": 205997.124777 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.001764, "high": 0.00179, "low": 0.001756, "close": 0.001756, "volume": 82683629.4, "close_time": 1774655999999, "quote_volume": 146837.7126045, "trades": 1912, "taker_buy_base": 37106443.5, "taker_buy_quote": 65902.7250843 } ] } }, "last_update": "2026-03-27T10:40:34.657156" }