{ "symbol": "TURBOUSDC", "fetched_at": "2026-04-11T16:35:40.731864", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-13T14:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.0029, "high": 0.002906, "low": 0.0028, "close": 0.002815, "volume": 16448151.0, "close_time": 1760367599999, "quote_volume": 46837.989525, "trades": 387, "taker_buy_base": 8325627.0, "taker_buy_quote": 23847.83581 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.00283, "high": 0.002901, "low": 0.002821, "close": 0.002887, "volume": 9786122.0, "close_time": 1760371199999, "quote_volume": 28115.009936, "trades": 312, "taker_buy_base": 6715664.0, "taker_buy_quote": 19335.295993 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.002885, "high": 0.002923, "low": 0.002863, "close": 0.002918, "volume": 25872537.0, "close_time": 1760374799999, "quote_volume": 74995.421244, "trades": 601, "taker_buy_base": 10477916.0, "taker_buy_quote": 30443.180884 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.002919, "high": 0.002982, "low": 0.002899, "close": 0.002982, "volume": 8138191.0, "close_time": 1760378399999, "quote_volume": 23829.264365, "trades": 275, "taker_buy_base": 3633455.0, "taker_buy_quote": 10650.567956 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.002982, "high": 0.003, "low": 0.002946, "close": 0.002964, "volume": 11715624.0, "close_time": 1760381999999, "quote_volume": 34818.835531, "trades": 224, "taker_buy_base": 5570394.0, "taker_buy_quote": 16571.933873 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.002975, "high": 0.003189, "low": 0.002974, "close": 0.003183, "volume": 34687687.0, "close_time": 1760385599999, "quote_volume": 107757.910583, "trades": 778, "taker_buy_base": 17807745.0, "taker_buy_quote": 55408.633521 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.003186, "high": 0.0032, "low": 0.003086, "close": 0.003095, "volume": 48829334.0, "close_time": 1760389199999, "quote_volume": 153185.984405, "trades": 1032, "taker_buy_base": 23447825.0, "taker_buy_quote": 73652.598636 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.003102, "high": 0.003123, "low": 0.003063, "close": 0.003071, "volume": 10570159.0, "close_time": 1760392799999, "quote_volume": 32659.209433, "trades": 219, "taker_buy_base": 4452509.0, "taker_buy_quote": 13761.896206 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.003079, "high": 0.00309, "low": 0.003035, "close": 0.003046, "volume": 5860247.0, "close_time": 1760396399999, "quote_volume": 17906.96881, "trades": 145, "taker_buy_base": 1431945.0, "taker_buy_quote": 4388.066253 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.003044, "high": 0.003046, "low": 0.003013, "close": 0.003023, "volume": 2637866.0, "close_time": 1760399999999, "quote_volume": 7991.241234, "trades": 53, "taker_buy_base": 1649132.0, "taker_buy_quote": 4995.869935 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.003033, "high": 0.003051, "low": 0.003023, "close": 0.003025, "volume": 2682100.0, "close_time": 1760403599999, "quote_volume": 8147.063458, "trades": 44, "taker_buy_base": 1189801.0, "taker_buy_quote": 3622.238218 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.003027, "high": 0.003027, "low": 0.002987, "close": 0.002987, "volume": 2915750.0, "close_time": 1760407199999, "quote_volume": 8750.51187, "trades": 64, "taker_buy_base": 1874025.0, "taker_buy_quote": 5626.033328 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.002995, "high": 0.002995, "low": 0.002937, "close": 0.002941, "volume": 8073801.0, "close_time": 1760410799999, "quote_volume": 23896.643625, "trades": 177, "taker_buy_base": 3572854.0, "taker_buy_quote": 10603.150397 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.002934, "high": 0.002938, "low": 0.002907, "close": 0.002915, "volume": 4693643.0, "close_time": 1760414399999, "quote_volume": 13726.779697, "trades": 115, "taker_buy_base": 2024433.0, "taker_buy_quote": 5918.533125 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.002919, "high": 0.002933, "low": 0.002839, "close": 0.002861, "volume": 8901083.0, "close_time": 1760417999999, "quote_volume": 25617.238094, "trades": 189, "taker_buy_base": 3777346.0, "taker_buy_quote": 10872.64269 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.002847, "high": 0.002874, "low": 0.002797, "close": 0.002816, "volume": 3401485.0, "close_time": 1760421599999, "quote_volume": 9656.298718, "trades": 121, "taker_buy_base": 1638554.0, "taker_buy_quote": 4668.831765 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.002819, "high": 0.002864, "low": 0.002677, "close": 0.002732, "volume": 34620859.0, "close_time": 1760425199999, "quote_volume": 96021.417252, "trades": 767, "taker_buy_base": 21783020.0, "taker_buy_quote": 60727.740517 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.002736, "high": 0.002759, "low": 0.002701, "close": 0.002706, "volume": 11927274.0, "close_time": 1760428799999, "quote_volume": 32514.018444, "trades": 188, "taker_buy_base": 5787066.0, "taker_buy_quote": 15783.841879 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.002725, "high": 0.00275, "low": 0.002686, "close": 0.002743, "volume": 8195636.0, "close_time": 1760432399999, "quote_volume": 22356.617211, "trades": 174, "taker_buy_base": 4775762.0, "taker_buy_quote": 13057.64206 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.002738, "high": 0.00276, "low": 0.002718, "close": 0.002728, "volume": 8358152.0, "close_time": 1760435999999, "quote_volume": 22906.098907, "trades": 117, "taker_buy_base": 3602281.0, "taker_buy_quote": 9894.803808 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.002729, "high": 0.002729, "low": 0.002633, "close": 0.002677, "volume": 22358417.0, "close_time": 1760439599999, "quote_volume": 59642.477661, "trades": 442, "taker_buy_base": 13053371.0, "taker_buy_quote": 34867.470503 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.002682, "high": 0.002738, "low": 0.002679, "close": 0.002706, "volume": 4656247.0, "close_time": 1760443199999, "quote_volume": 12624.29927, "trades": 130, "taker_buy_base": 2091428.0, "taker_buy_quote": 5671.440059 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.002707, "high": 0.002708, "low": 0.002651, "close": 0.002651, "volume": 3670351.0, "close_time": 1760446799999, "quote_volume": 9830.007629, "trades": 70, "taker_buy_base": 1294271.0, "taker_buy_quote": 3483.30451 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.002659, "high": 0.00279, "low": 0.002626, "close": 0.002689, "volume": 20081372.0, "close_time": 1760450399999, "quote_volume": 53869.699094, "trades": 463, "taker_buy_base": 9449770.0, "taker_buy_quote": 25400.5394 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.002692, "high": 0.002757, "low": 0.002675, "close": 0.002713, "volume": 16152731.0, "close_time": 1760453999999, "quote_volume": 43971.650499, "trades": 318, "taker_buy_base": 9548098.0, "taker_buy_quote": 25895.338249 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.00272, "high": 0.002819, "low": 0.002707, "close": 0.002816, "volume": 11140105.0, "close_time": 1760457599999, "quote_volume": 30779.41557, "trades": 232, "taker_buy_base": 5736216.0, "taker_buy_quote": 15871.598612 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.002819, "high": 0.002892, "low": 0.002792, "close": 0.002809, "volume": 11751226.0, "close_time": 1760461199999, "quote_volume": 33465.677496, "trades": 269, "taker_buy_base": 4790689.0, "taker_buy_quote": 13674.749774 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.0028, "high": 0.002868, "low": 0.002764, "close": 0.002836, "volume": 7150426.0, "close_time": 1760464799999, "quote_volume": 20199.136559, "trades": 174, "taker_buy_base": 3887037.0, "taker_buy_quote": 10927.120721 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.002837, "high": 0.002887, "low": 0.002831, "close": 0.002839, "volume": 5790627.0, "close_time": 1760468399999, "quote_volume": 16566.02658, "trades": 132, "taker_buy_base": 3269222.0, "taker_buy_quote": 9370.790416 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.002847, "high": 0.002878, "low": 0.002784, "close": 0.002823, "volume": 6679682.0, "close_time": 1760471999999, "quote_volume": 18854.774316, "trades": 180, "taker_buy_base": 3470263.0, "taker_buy_quote": 9794.087331 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.002837, "high": 0.002859, "low": 0.002811, "close": 0.002834, "volume": 5426654.0, "close_time": 1760475599999, "quote_volume": 15367.912346, "trades": 170, "taker_buy_base": 3055093.0, "taker_buy_quote": 8655.876463 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.002827, "high": 0.002833, "low": 0.002799, "close": 0.002831, "volume": 2654229.0, "close_time": 1760479199999, "quote_volume": 7486.729714, "trades": 95, "taker_buy_base": 1240384.0, "taker_buy_quote": 3504.094168 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.002835, "high": 0.002855, "low": 0.002809, "close": 0.002817, "volume": 1653594.0, "close_time": 1760482799999, "quote_volume": 4674.649326, "trades": 67, "taker_buy_base": 205074.0, "taker_buy_quote": 583.762252 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.002826, "high": 0.002838, "low": 0.002823, "close": 0.002834, "volume": 4958878.0, "close_time": 1760486399999, "quote_volume": 14019.315355, "trades": 79, "taker_buy_base": 893075.0, "taker_buy_quote": 2526.960112 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.002837, "high": 0.002845, "low": 0.00281, "close": 0.002825, "volume": 3668885.0, "close_time": 1760489999999, "quote_volume": 10359.446867, "trades": 125, "taker_buy_base": 1707022.0, "taker_buy_quote": 4824.566341 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.002827, "high": 0.002827, "low": 0.002792, "close": 0.002821, "volume": 5671252.0, "close_time": 1760493599999, "quote_volume": 15917.08101, "trades": 165, "taker_buy_base": 3600810.0, "taker_buy_quote": 10101.146533 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.00282, "high": 0.002863, "low": 0.002818, "close": 0.002831, "volume": 3105144.0, "close_time": 1760497199999, "quote_volume": 8828.371164, "trades": 94, "taker_buy_base": 2196979.0, "taker_buy_quote": 6247.425794 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.002833, "high": 0.002841, "low": 0.002783, "close": 0.002803, "volume": 3433344.0, "close_time": 1760500799999, "quote_volume": 9640.234724, "trades": 105, "taker_buy_base": 994119.0, "taker_buy_quote": 2797.249716 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.002797, "high": 0.002852, "low": 0.00279, "close": 0.002843, "volume": 1851748.0, "close_time": 1760504399999, "quote_volume": 5220.516711, "trades": 83, "taker_buy_base": 1115429.0, "taker_buy_quote": 3143.155889 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.002845, "high": 0.002854, "low": 0.002816, "close": 0.002823, "volume": 1427109.0, "close_time": 1760507999999, "quote_volume": 4056.736098, "trades": 47, "taker_buy_base": 1071967.0, "taker_buy_quote": 3050.080498 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.002825, "high": 0.002857, "low": 0.002803, "close": 0.002843, "volume": 1081342.0, "close_time": 1760511599999, "quote_volume": 3062.529411, "trades": 47, "taker_buy_base": 760878.0, "taker_buy_quote": 2154.707747 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.00284, "high": 0.002862, "low": 0.002829, "close": 0.002862, "volume": 1668850.0, "close_time": 1760515199999, "quote_volume": 4745.609139, "trades": 59, "taker_buy_base": 608966.0, "taker_buy_quote": 1733.327557 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.002857, "high": 0.002908, "low": 0.002852, "close": 0.002869, "volume": 10254157.0, "close_time": 1760518799999, "quote_volume": 29497.096716, "trades": 210, "taker_buy_base": 4825483.0, "taker_buy_quote": 13893.238976 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.002856, "high": 0.002871, "low": 0.002838, "close": 0.002862, "volume": 3767280.0, "close_time": 1760522399999, "quote_volume": 10772.251062, "trades": 86, "taker_buy_base": 1751516.0, "taker_buy_quote": 5004.668668 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.002843, "high": 0.002856, "low": 0.002826, "close": 0.002833, "volume": 1055088.0, "close_time": 1760525999999, "quote_volume": 2995.107231, "trades": 44, "taker_buy_base": 478372.0, "taker_buy_quote": 1358.420712 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.002835, "high": 0.002842, "low": 0.002788, "close": 0.002831, "volume": 9368308.0, "close_time": 1760529599999, "quote_volume": 26397.92826, "trades": 338, "taker_buy_base": 2462651.0, "taker_buy_quote": 6953.499652 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.002828, "high": 0.002842, "low": 0.002764, "close": 0.002797, "volume": 4740906.0, "close_time": 1760533199999, "quote_volume": 13299.67911, "trades": 147, "taker_buy_base": 2355894.0, "taker_buy_quote": 6620.548254 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.002798, "high": 0.002812, "low": 0.002727, "close": 0.002787, "volume": 11620080.0, "close_time": 1760536799999, "quote_volume": 32160.249684, "trades": 368, "taker_buy_base": 5971245.0, "taker_buy_quote": 16529.124383 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.002796, "high": 0.002835, "low": 0.002738, "close": 0.002755, "volume": 4722966.0, "close_time": 1760540399999, "quote_volume": 13164.832893, "trades": 184, "taker_buy_base": 1484477.0, "taker_buy_quote": 4145.82255 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.002752, "high": 0.002776, "low": 0.002703, "close": 0.002721, "volume": 5985192.0, "close_time": 1760543999999, "quote_volume": 16348.837882, "trades": 232, "taker_buy_base": 2651815.0, "taker_buy_quote": 7246.343518 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.00272, "high": 0.002744, "low": 0.002708, "close": 0.002725, "volume": 5822619.0, "close_time": 1760547599999, "quote_volume": 15877.7192, "trades": 209, "taker_buy_base": 2811367.0, "taker_buy_quote": 7668.252487 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.002718, "high": 0.002743, "low": 0.002692, "close": 0.002742, "volume": 5461021.0, "close_time": 1760551199999, "quote_volume": 14873.883804, "trades": 180, "taker_buy_base": 3472645.0, "taker_buy_quote": 9464.872266 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.002742, "high": 0.002751, "low": 0.002722, "close": 0.002751, "volume": 1471477.0, "close_time": 1760554799999, "quote_volume": 4015.931381, "trades": 88, "taker_buy_base": 510601.0, "taker_buy_quote": 1395.872144 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.002745, "high": 0.002745, "low": 0.002693, "close": 0.0027, "volume": 2108267.0, "close_time": 1760558399999, "quote_volume": 5721.896493, "trades": 105, "taker_buy_base": 940695.0, "taker_buy_quote": 2554.556754 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.002709, "high": 0.002721, "low": 0.002644, "close": 0.002685, "volume": 9835155.0, "close_time": 1760561999999, "quote_volume": 26377.089319, "trades": 272, "taker_buy_base": 4221891.0, "taker_buy_quote": 11351.75747 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.002685, "high": 0.002711, "low": 0.002656, "close": 0.002667, "volume": 4466716.0, "close_time": 1760565599999, "quote_volume": 11947.627675, "trades": 214, "taker_buy_base": 1798825.0, "taker_buy_quote": 4826.24124 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.002669, "high": 0.002696, "low": 0.002658, "close": 0.002663, "volume": 2004039.0, "close_time": 1760569199999, "quote_volume": 5366.863739, "trades": 129, "taker_buy_base": 1026623.0, "taker_buy_quote": 2749.892412 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.002666, "high": 0.00268, "low": 0.002655, "close": 0.002665, "volume": 2082313.0, "close_time": 1760572799999, "quote_volume": 5558.51213, "trades": 89, "taker_buy_base": 1136766.0, "taker_buy_quote": 3035.174841 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.002664, "high": 0.002706, "low": 0.002656, "close": 0.002681, "volume": 4806999.0, "close_time": 1760576399999, "quote_volume": 12876.879541, "trades": 149, "taker_buy_base": 2717992.0, "taker_buy_quote": 7291.125598 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.00269, "high": 0.002719, "low": 0.00269, "close": 0.002714, "volume": 1332465.0, "close_time": 1760579999999, "quote_volume": 3602.46944, "trades": 67, "taker_buy_base": 521404.0, "taker_buy_quote": 1409.748182 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.002716, "high": 0.002724, "low": 0.002685, "close": 0.002711, "volume": 1172790.0, "close_time": 1760583599999, "quote_volume": 3174.619421, "trades": 60, "taker_buy_base": 402241.0, "taker_buy_quote": 1089.061386 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.002697, "high": 0.002709, "low": 0.002686, "close": 0.002686, "volume": 401270.0, "close_time": 1760587199999, "quote_volume": 1082.82088, "trades": 15, "taker_buy_base": 254915.0, "taker_buy_quote": 688.427395 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.002689, "high": 0.002717, "low": 0.002679, "close": 0.002689, "volume": 1814300.0, "close_time": 1760590799999, "quote_volume": 4901.657104, "trades": 90, "taker_buy_base": 1300901.0, "taker_buy_quote": 3520.99348 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.00269, "high": 0.002716, "low": 0.002675, "close": 0.002692, "volume": 1189694.0, "close_time": 1760594399999, "quote_volume": 3199.071315, "trades": 88, "taker_buy_base": 558145.0, "taker_buy_quote": 1502.159671 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.002692, "high": 0.002744, "low": 0.002692, "close": 0.002742, "volume": 1295904.0, "close_time": 1760597999999, "quote_volume": 3527.390004, "trades": 96, "taker_buy_base": 521513.0, "taker_buy_quote": 1422.372765 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.002744, "high": 0.002745, "low": 0.002705, "close": 0.002711, "volume": 908350.0, "close_time": 1760601599999, "quote_volume": 2466.425606, "trades": 82, "taker_buy_base": 523985.0, "taker_buy_quote": 1422.57996 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.00271, "high": 0.002712, "low": 0.002672, "close": 0.002675, "volume": 1768335.0, "close_time": 1760605199999, "quote_volume": 4763.718732, "trades": 74, "taker_buy_base": 422473.0, "taker_buy_quote": 1136.929097 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.002674, "high": 0.002738, "low": 0.002576, "close": 0.002721, "volume": 21695168.0, "close_time": 1760608799999, "quote_volume": 57195.31472, "trades": 706, "taker_buy_base": 10543454.0, "taker_buy_quote": 27857.248018 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.002727, "high": 0.00276, "low": 0.002717, "close": 0.002727, "volume": 5757980.0, "close_time": 1760612399999, "quote_volume": 15766.416622, "trades": 138, "taker_buy_base": 2963635.0, "taker_buy_quote": 8103.744094 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.002729, "high": 0.002744, "low": 0.002712, "close": 0.002736, "volume": 3093491.0, "close_time": 1760615999999, "quote_volume": 8437.259551, "trades": 96, "taker_buy_base": 1041323.0, "taker_buy_quote": 2844.689137 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.002738, "high": 0.00276, "low": 0.002733, "close": 0.002734, "volume": 5698947.0, "close_time": 1760619599999, "quote_volume": 15634.395653, "trades": 162, "taker_buy_base": 2762408.0, "taker_buy_quote": 7583.863978 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.00273, "high": 0.002745, "low": 0.002696, "close": 0.002698, "volume": 3157117.0, "close_time": 1760623199999, "quote_volume": 8567.915511, "trades": 116, "taker_buy_base": 934186.0, "taker_buy_quote": 2539.709908 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.002709, "high": 0.00273, "low": 0.002647, "close": 0.002677, "volume": 9441476.0, "close_time": 1760626799999, "quote_volume": 25242.401832, "trades": 300, "taker_buy_base": 5404634.0, "taker_buy_quote": 14471.164555 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.002682, "high": 0.002686, "low": 0.002561, "close": 0.002576, "volume": 7417015.0, "close_time": 1760630399999, "quote_volume": 19366.960927, "trades": 325, "taker_buy_base": 3470573.0, "taker_buy_quote": 9030.811313 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.002576, "high": 0.002668, "low": 0.002537, "close": 0.002668, "volume": 9513887.0, "close_time": 1760633999999, "quote_volume": 24565.396281, "trades": 432, "taker_buy_base": 5090724.0, "taker_buy_quote": 13185.214903 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.002662, "high": 0.002666, "low": 0.002602, "close": 0.00261, "volume": 3033951.0, "close_time": 1760637599999, "quote_volume": 7997.209394, "trades": 152, "taker_buy_base": 1680847.0, "taker_buy_quote": 4436.417924 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.00261, "high": 0.002611, "low": 0.002538, "close": 0.00259, "volume": 9343650.0, "close_time": 1760641199999, "quote_volume": 24173.677226, "trades": 275, "taker_buy_base": 4612060.0, "taker_buy_quote": 11935.869734 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.002585, "high": 0.002586, "low": 0.002519, "close": 0.002542, "volume": 4702607.0, "close_time": 1760644799999, "quote_volume": 11974.173206, "trades": 218, "taker_buy_base": 1485605.0, "taker_buy_quote": 3783.180055 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.002559, "high": 0.002559, "low": 0.002501, "close": 0.002515, "volume": 7178382.0, "close_time": 1760648399999, "quote_volume": 18217.054965, "trades": 163, "taker_buy_base": 2316612.0, "taker_buy_quote": 5855.807489 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.002523, "high": 0.002563, "low": 0.002513, "close": 0.002563, "volume": 8185507.0, "close_time": 1760651999999, "quote_volume": 20698.588595, "trades": 184, "taker_buy_base": 6723343.0, "taker_buy_quote": 17013.25931 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.002568, "high": 0.002568, "low": 0.002512, "close": 0.002512, "volume": 995123.0, "close_time": 1760655599999, "quote_volume": 2519.218007, "trades": 119, "taker_buy_base": 239322.0, "taker_buy_quote": 605.114502 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.00251, "high": 0.002555, "low": 0.002506, "close": 0.002545, "volume": 1636605.0, "close_time": 1760659199999, "quote_volume": 4154.791837, "trades": 193, "taker_buy_base": 1133613.0, "taker_buy_quote": 2878.102286 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.002546, "high": 0.002572, "low": 0.002542, "close": 0.002569, "volume": 2095644.0, "close_time": 1760662799999, "quote_volume": 5362.370175, "trades": 204, "taker_buy_base": 423520.0, "taker_buy_quote": 1084.277748 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.002571, "high": 0.002598, "low": 0.002562, "close": 0.002573, "volume": 3830104.0, "close_time": 1760666399999, "quote_volume": 9894.272856, "trades": 187, "taker_buy_base": 2273024.0, "taker_buy_quote": 5883.558066 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.002577, "high": 0.002588, "low": 0.002553, "close": 0.002581, "volume": 454431.0, "close_time": 1760669999999, "quote_volume": 1166.329961, "trades": 93, "taker_buy_base": 172576.0, "taker_buy_quote": 443.318606 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.002585, "high": 0.002595, "low": 0.002581, "close": 0.002595, "volume": 337001.0, "close_time": 1760673599999, "quote_volume": 872.09395, "trades": 77, "taker_buy_base": 192476.0, "taker_buy_quote": 498.390796 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.002592, "high": 0.002594, "low": 0.002569, "close": 0.002577, "volume": 338497.0, "close_time": 1760677199999, "quote_volume": 873.309606, "trades": 89, "taker_buy_base": 166296.0, "taker_buy_quote": 429.121211 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.002572, "high": 0.002586, "low": 0.002552, "close": 0.002559, "volume": 1296061.0, "close_time": 1760680799999, "quote_volume": 3328.44151, "trades": 157, "taker_buy_base": 323973.0, "taker_buy_quote": 832.966428 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.002558, "high": 0.002572, "low": 0.002444, "close": 0.00246, "volume": 9859997.0, "close_time": 1760684399999, "quote_volume": 24451.2398, "trades": 730, "taker_buy_base": 3924747.0, "taker_buy_quote": 9767.992172 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.002465, "high": 0.002466, "low": 0.002359, "close": 0.002367, "volume": 21521203.0, "close_time": 1760687999999, "quote_volume": 51812.929513, "trades": 795, "taker_buy_base": 10453216.0, "taker_buy_quote": 25167.680968 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.002369, "high": 0.002387, "low": 0.002319, "close": 0.002355, "volume": 15465316.0, "close_time": 1760691599999, "quote_volume": 36403.706062, "trades": 863, "taker_buy_base": 8295432.0, "taker_buy_quote": 19518.386936 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.002355, "high": 0.002446, "low": 0.002344, "close": 0.002387, "volume": 6710251.0, "close_time": 1760695199999, "quote_volume": 16072.214034, "trades": 268, "taker_buy_base": 3376557.0, "taker_buy_quote": 8078.034973 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.002387, "high": 0.002407, "low": 0.002343, "close": 0.002395, "volume": 8513416.0, "close_time": 1760698799999, "quote_volume": 20258.084144, "trades": 465, "taker_buy_base": 5182465.0, "taker_buy_quote": 12397.091604 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.002398, "high": 0.002504, "low": 0.002394, "close": 0.002457, "volume": 13807543.0, "close_time": 1760702399999, "quote_volume": 33907.570952, "trades": 542, "taker_buy_base": 7269536.0, "taker_buy_quote": 17840.895559 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.002457, "high": 0.002474, "low": 0.002426, "close": 0.002429, "volume": 11194967.0, "close_time": 1760705999999, "quote_volume": 27425.461294, "trades": 385, "taker_buy_base": 7672363.0, "taker_buy_quote": 18801.631139 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.002433, "high": 0.002469, "low": 0.002409, "close": 0.002458, "volume": 7536394.0, "close_time": 1760709599999, "quote_volume": 18428.783651, "trades": 716, "taker_buy_base": 3924461.0, "taker_buy_quote": 9608.754944 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.002453, "high": 0.002459, "low": 0.002377, "close": 0.0024, "volume": 5656612.0, "close_time": 1760713199999, "quote_volume": 13599.868399, "trades": 288, "taker_buy_base": 1917082.0, "taker_buy_quote": 4587.498635 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.002402, "high": 0.002452, "low": 0.002383, "close": 0.002452, "volume": 2623399.0, "close_time": 1760716799999, "quote_volume": 6319.593995, "trades": 209, "taker_buy_base": 1226650.0, "taker_buy_quote": 2961.105376 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.002452, "high": 0.002505, "low": 0.002445, "close": 0.002453, "volume": 6365448.0, "close_time": 1760720399999, "quote_volume": 15787.906806, "trades": 292, "taker_buy_base": 3451840.0, "taker_buy_quote": 8559.671169 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.002454, "high": 0.002472, "low": 0.00244, "close": 0.00246, "volume": 2616210.0, "close_time": 1760723999999, "quote_volume": 6434.189866, "trades": 181, "taker_buy_base": 2263089.0, "taker_buy_quote": 5567.789002 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.002462, "high": 0.00249, "low": 0.002458, "close": 0.002464, "volume": 4116759.0, "close_time": 1760727599999, "quote_volume": 10187.736456, "trades": 156, "taker_buy_base": 2051353.0, "taker_buy_quote": 5085.019962 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.002466, "high": 0.002471, "low": 0.002437, "close": 0.002469, "volume": 2983239.0, "close_time": 1760731199999, "quote_volume": 7320.298258, "trades": 116, "taker_buy_base": 451394.0, "taker_buy_quote": 1110.320927 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.002463, "high": 0.002502, "low": 0.002457, "close": 0.002494, "volume": 2984535.0, "close_time": 1760734799999, "quote_volume": 7401.824676, "trades": 114, "taker_buy_base": 1750993.0, "taker_buy_quote": 4357.346974 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.002496, "high": 0.002511, "low": 0.002489, "close": 0.002494, "volume": 541793.0, "close_time": 1760738399999, "quote_volume": 1356.880042, "trades": 58, "taker_buy_base": 106307.0, "taker_buy_quote": 266.088859 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.002495, "high": 0.002495, "low": 0.002452, "close": 0.002461, "volume": 2243350.0, "close_time": 1760741999999, "quote_volume": 5535.642779, "trades": 60, "taker_buy_base": 1005098.0, "taker_buy_quote": 2478.790399 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.00246, "high": 0.002462, "low": 0.002451, "close": 0.002459, "volume": 1895675.0, "close_time": 1760745599999, "quote_volume": 4657.340605, "trades": 41, "taker_buy_base": 1114151.0, "taker_buy_quote": 2739.914381 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.002458, "high": 0.002479, "low": 0.002454, "close": 0.002474, "volume": 1687969.0, "close_time": 1760749199999, "quote_volume": 4173.968784, "trades": 48, "taker_buy_base": 1371414.0, "taker_buy_quote": 3392.951383 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.002477, "high": 0.002509, "low": 0.002477, "close": 0.002501, "volume": 1843461.0, "close_time": 1760752799999, "quote_volume": 4607.2009, "trades": 60, "taker_buy_base": 1549337.0, "taker_buy_quote": 3872.901377 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.002503, "high": 0.002507, "low": 0.002477, "close": 0.002477, "volume": 3030968.0, "close_time": 1760756399999, "quote_volume": 7555.343125, "trades": 67, "taker_buy_base": 224608.0, "taker_buy_quote": 560.642978 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.002481, "high": 0.002499, "low": 0.002481, "close": 0.002494, "volume": 2019974.0, "close_time": 1760759999999, "quote_volume": 5032.370495, "trades": 54, "taker_buy_base": 1772342.0, "taker_buy_quote": 4415.463281 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.002495, "high": 0.002495, "low": 0.002471, "close": 0.002476, "volume": 1525756.0, "close_time": 1760763599999, "quote_volume": 3800.826632, "trades": 36, "taker_buy_base": 272639.0, "taker_buy_quote": 677.515688 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.002478, "high": 0.002498, "low": 0.002478, "close": 0.002496, "volume": 847315.0, "close_time": 1760767199999, "quote_volume": 2106.607103, "trades": 45, "taker_buy_base": 749803.0, "taker_buy_quote": 1863.655218 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.002499, "high": 0.002513, "low": 0.002481, "close": 0.002497, "volume": 882198.0, "close_time": 1760770799999, "quote_volume": 2203.731755, "trades": 49, "taker_buy_base": 626929.0, "taker_buy_quote": 1567.189237 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.002501, "high": 0.002545, "low": 0.00249, "close": 0.002496, "volume": 4789485.0, "close_time": 1760774399999, "quote_volume": 12070.026129, "trades": 204, "taker_buy_base": 2135735.0, "taker_buy_quote": 5393.86053 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.002498, "high": 0.002517, "low": 0.002498, "close": 0.002506, "volume": 3088610.0, "close_time": 1760777999999, "quote_volume": 7745.499327, "trades": 86, "taker_buy_base": 1661984.0, "taker_buy_quote": 4169.544844 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.0025, "high": 0.002532, "low": 0.0025, "close": 0.002527, "volume": 831887.0, "close_time": 1760781599999, "quote_volume": 2096.662515, "trades": 43, "taker_buy_base": 529601.0, "taker_buy_quote": 1334.423963 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.002523, "high": 0.002539, "low": 0.002513, "close": 0.002538, "volume": 1551172.0, "close_time": 1760785199999, "quote_volume": 3925.977461, "trades": 37, "taker_buy_base": 1373066.0, "taker_buy_quote": 3475.855417 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.002539, "high": 0.00255, "low": 0.002486, "close": 0.002544, "volume": 5850305.0, "close_time": 1760788799999, "quote_volume": 14815.776818, "trades": 141, "taker_buy_base": 2296535.0, "taker_buy_quote": 5829.320693 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.00254, "high": 0.002546, "low": 0.002532, "close": 0.002533, "volume": 1950372.0, "close_time": 1760792399999, "quote_volume": 4957.110552, "trades": 43, "taker_buy_base": 433702.0, "taker_buy_quote": 1101.268982 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.00253, "high": 0.00253, "low": 0.002494, "close": 0.002506, "volume": 4039645.0, "close_time": 1760795999999, "quote_volume": 10111.687704, "trades": 98, "taker_buy_base": 521450.0, "taker_buy_quote": 1307.674901 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.002498, "high": 0.002511, "low": 0.00247, "close": 0.002505, "volume": 933741.0, "close_time": 1760799599999, "quote_volume": 2324.488842, "trades": 74, "taker_buy_base": 692428.0, "taker_buy_quote": 1725.465339 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.002506, "high": 0.002514, "low": 0.002489, "close": 0.002489, "volume": 1571179.0, "close_time": 1760803199999, "quote_volume": 3940.681206, "trades": 23, "taker_buy_base": 1493949.0, "taker_buy_quote": 3748.050375 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.00249, "high": 0.00249, "low": 0.002458, "close": 0.002474, "volume": 1675286.0, "close_time": 1760806799999, "quote_volume": 4130.337547, "trades": 39, "taker_buy_base": 537160.0, "taker_buy_quote": 1322.601411 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.002475, "high": 0.002518, "low": 0.002475, "close": 0.002518, "volume": 364982.0, "close_time": 1760810399999, "quote_volume": 912.244108, "trades": 36, "taker_buy_base": 358413.0, "taker_buy_quote": 895.880098 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.002515, "high": 0.002521, "low": 0.002498, "close": 0.002498, "volume": 2495509.0, "close_time": 1760813999999, "quote_volume": 6255.407419, "trades": 33, "taker_buy_base": 887244.0, "taker_buy_quote": 2222.846571 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.002497, "high": 0.0025, "low": 0.002491, "close": 0.002497, "volume": 1581732.0, "close_time": 1760817599999, "quote_volume": 3950.676824, "trades": 33, "taker_buy_base": 1254609.0, "taker_buy_quote": 3134.598993 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.002499, "high": 0.002516, "low": 0.002495, "close": 0.002503, "volume": 521221.0, "close_time": 1760821199999, "quote_volume": 1304.69246, "trades": 25, "taker_buy_base": 220075.0, "taker_buy_quote": 550.891522 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.002496, "high": 0.002498, "low": 0.002479, "close": 0.002497, "volume": 346130.0, "close_time": 1760824799999, "quote_volume": 860.864845, "trades": 33, "taker_buy_base": 93366.0, "taker_buy_quote": 232.166509 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.002504, "high": 0.00251, "low": 0.002492, "close": 0.002492, "volume": 2271954.0, "close_time": 1760828399999, "quote_volume": 5684.725173, "trades": 16, "taker_buy_base": 403191.0, "taker_buy_quote": 1011.996717 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.002487, "high": 0.002501, "low": 0.002486, "close": 0.002501, "volume": 656137.0, "close_time": 1760831999999, "quote_volume": 1632.252707, "trades": 4, "taker_buy_base": 31587.0, "taker_buy_quote": 78.999087 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.002492, "high": 0.002493, "low": 0.002476, "close": 0.00248, "volume": 260680.0, "close_time": 1760835599999, "quote_volume": 646.26869, "trades": 19, "taker_buy_base": 219381.0, "taker_buy_quote": 543.851877 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.002475, "high": 0.002501, "low": 0.002475, "close": 0.002494, "volume": 2049803.0, "close_time": 1760839199999, "quote_volume": 5108.337934, "trades": 36, "taker_buy_base": 2013480.0, "taker_buy_quote": 5017.956792 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.002495, "high": 0.002504, "low": 0.002481, "close": 0.002481, "volume": 754372.0, "close_time": 1760842799999, "quote_volume": 1872.730216, "trades": 10, "taker_buy_base": 42212.0, "taker_buy_quote": 105.574704 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.002481, "high": 0.002516, "low": 0.002479, "close": 0.00251, "volume": 1294557.0, "close_time": 1760846399999, "quote_volume": 3242.866362, "trades": 44, "taker_buy_base": 1070914.0, "taker_buy_quote": 2681.65855 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.002514, "high": 0.002517, "low": 0.002491, "close": 0.002491, "volume": 503002.0, "close_time": 1760849999999, "quote_volume": 1261.727576, "trades": 28, "taker_buy_base": 64401.0, "taker_buy_quote": 161.295387 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.002495, "high": 0.002506, "low": 0.002478, "close": 0.002478, "volume": 323313.0, "close_time": 1760853599999, "quote_volume": 803.202243, "trades": 21, "taker_buy_base": 50546.0, "taker_buy_quote": 126.273581 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.002478, "high": 0.002478, "low": 0.002465, "close": 0.002465, "volume": 11204.0, "close_time": 1760857199999, "quote_volume": 27.665936, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.002482, "high": 0.002485, "low": 0.002467, "close": 0.002473, "volume": 1198758.0, "close_time": 1760860799999, "quote_volume": 2970.123709, "trades": 29, "taker_buy_base": 1052026.0, "taker_buy_quote": 2607.039297 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.002484, "high": 0.002516, "low": 0.002455, "close": 0.00247, "volume": 4872391.0, "close_time": 1760864399999, "quote_volume": 12095.216568, "trades": 229, "taker_buy_base": 2192611.0, "taker_buy_quote": 5443.448505 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.002458, "high": 0.00253, "low": 0.00244, "close": 0.002506, "volume": 7030046.0, "close_time": 1760867999999, "quote_volume": 17519.602822, "trades": 251, "taker_buy_base": 5247575.0, "taker_buy_quote": 13072.135443 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.002508, "high": 0.002558, "low": 0.002416, "close": 0.002536, "volume": 9210847.0, "close_time": 1760871599999, "quote_volume": 23244.407462, "trades": 332, "taker_buy_base": 4252750.0, "taker_buy_quote": 10734.969333 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.002543, "high": 0.002571, "low": 0.002534, "close": 0.00254, "volume": 5470941.0, "close_time": 1760875199999, "quote_volume": 13937.083514, "trades": 108, "taker_buy_base": 3313972.0, "taker_buy_quote": 8448.20543 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.002543, "high": 0.002543, "low": 0.002514, "close": 0.00253, "volume": 3756648.0, "close_time": 1760878799999, "quote_volume": 9477.890235, "trades": 107, "taker_buy_base": 1154553.0, "taker_buy_quote": 2917.792315 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.002532, "high": 0.0026, "low": 0.002532, "close": 0.00259, "volume": 3144181.0, "close_time": 1760882399999, "quote_volume": 8020.459953, "trades": 105, "taker_buy_base": 2806240.0, "taker_buy_quote": 7160.004006 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.002584, "high": 0.002598, "low": 0.002565, "close": 0.002595, "volume": 3574332.0, "close_time": 1760885999999, "quote_volume": 9242.020156, "trades": 57, "taker_buy_base": 614095.0, "taker_buy_quote": 1592.93483 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.002597, "high": 0.002599, "low": 0.002588, "close": 0.00259, "volume": 3064032.0, "close_time": 1760889599999, "quote_volume": 7945.627532, "trades": 48, "taker_buy_base": 1028301.0, "taker_buy_quote": 2666.991248 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.002594, "high": 0.0026, "low": 0.002571, "close": 0.002594, "volume": 3609516.0, "close_time": 1760893199999, "quote_volume": 9353.277207, "trades": 71, "taker_buy_base": 1949459.0, "taker_buy_quote": 5046.919769 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.002601, "high": 0.002625, "low": 0.002584, "close": 0.002587, "volume": 4699216.0, "close_time": 1760896799999, "quote_volume": 12228.390412, "trades": 103, "taker_buy_base": 2530821.0, "taker_buy_quote": 6598.474326 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.002599, "high": 0.002618, "low": 0.002593, "close": 0.002618, "volume": 616309.0, "close_time": 1760900399999, "quote_volume": 1602.2253, "trades": 30, "taker_buy_base": 486198.0, "taker_buy_quote": 1264.466445 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.002617, "high": 0.002617, "low": 0.00259, "close": 0.002608, "volume": 217624.0, "close_time": 1760903999999, "quote_volume": 566.323675, "trades": 13, "taker_buy_base": 2757.0, "taker_buy_quote": 7.206507 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.002594, "high": 0.002598, "low": 0.002593, "close": 0.002598, "volume": 117745.0, "close_time": 1760907599999, "quote_volume": 305.432916, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.002593, "high": 0.002595, "low": 0.002575, "close": 0.002583, "volume": 2211382.0, "close_time": 1760911199999, "quote_volume": 5706.734905, "trades": 42, "taker_buy_base": 575191.0, "taker_buy_quote": 1487.280351 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.002585, "high": 0.002598, "low": 0.00258, "close": 0.002584, "volume": 2265643.0, "close_time": 1760914799999, "quote_volume": 5863.171774, "trades": 94, "taker_buy_base": 627637.0, "taker_buy_quote": 1625.796946 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.002581, "high": 0.002581, "low": 0.002528, "close": 0.002534, "volume": 5259600.0, "close_time": 1760918399999, "quote_volume": 13456.522636, "trades": 172, "taker_buy_base": 805693.0, "taker_buy_quote": 2070.642371 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.002528, "high": 0.002528, "low": 0.002478, "close": 0.002492, "volume": 1165387.0, "close_time": 1760921999999, "quote_volume": 2906.274411, "trades": 121, "taker_buy_base": 788904.0, "taker_buy_quote": 1964.706265 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.002508, "high": 0.002515, "low": 0.002492, "close": 0.002504, "volume": 587993.0, "close_time": 1760925599999, "quote_volume": 1472.447217, "trades": 67, "taker_buy_base": 171394.0, "taker_buy_quote": 429.975383 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.002494, "high": 0.002525, "low": 0.002486, "close": 0.002525, "volume": 689200.0, "close_time": 1760929199999, "quote_volume": 1728.100053, "trades": 74, "taker_buy_base": 393532.0, "taker_buy_quote": 987.624366 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.002514, "high": 0.002593, "low": 0.002514, "close": 0.002584, "volume": 1100493.0, "close_time": 1760932799999, "quote_volume": 2796.84863, "trades": 148, "taker_buy_base": 691903.0, "taker_buy_quote": 1760.437687 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.002584, "high": 0.002592, "low": 0.002575, "close": 0.002588, "volume": 2657435.0, "close_time": 1760936399999, "quote_volume": 6863.241579, "trades": 216, "taker_buy_base": 1332801.0, "taker_buy_quote": 3445.449138 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.002591, "high": 0.002621, "low": 0.002578, "close": 0.002621, "volume": 4136224.0, "close_time": 1760939999999, "quote_volume": 10738.153896, "trades": 264, "taker_buy_base": 2946546.0, "taker_buy_quote": 7653.702762 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.002622, "high": 0.002662, "low": 0.002616, "close": 0.002645, "volume": 7014219.0, "close_time": 1760943599999, "quote_volume": 18531.950956, "trades": 525, "taker_buy_base": 4457102.0, "taker_buy_quote": 11763.0611 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.002643, "high": 0.002652, "low": 0.002627, "close": 0.002637, "volume": 3758733.0, "close_time": 1760947199999, "quote_volume": 9917.702576, "trades": 322, "taker_buy_base": 2451859.0, "taker_buy_quote": 6471.88267 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.002632, "high": 0.002668, "low": 0.002622, "close": 0.002635, "volume": 1146664.0, "close_time": 1760950799999, "quote_volume": 3023.107195, "trades": 166, "taker_buy_base": 405344.0, "taker_buy_quote": 1071.903411 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.002634, "high": 0.002641, "low": 0.002615, "close": 0.002637, "volume": 2565359.0, "close_time": 1760954399999, "quote_volume": 6727.701574, "trades": 133, "taker_buy_base": 365219.0, "taker_buy_quote": 958.855149 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.002636, "high": 0.002669, "low": 0.002629, "close": 0.002641, "volume": 7412327.0, "close_time": 1760957999999, "quote_volume": 19659.001246, "trades": 323, "taker_buy_base": 2295206.0, "taker_buy_quote": 6093.636545 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.002643, "high": 0.002647, "low": 0.002627, "close": 0.002639, "volume": 1471410.0, "close_time": 1760961599999, "quote_volume": 3878.285521, "trades": 203, "taker_buy_base": 286643.0, "taker_buy_quote": 756.127405 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.002637, "high": 0.00265, "low": 0.002634, "close": 0.00264, "volume": 2414052.0, "close_time": 1760965199999, "quote_volume": 6377.093914, "trades": 82, "taker_buy_base": 1238120.0, "taker_buy_quote": 3271.775047 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.002644, "high": 0.002656, "low": 0.002618, "close": 0.002652, "volume": 5388340.0, "close_time": 1760968799999, "quote_volume": 14223.715388, "trades": 551, "taker_buy_base": 2430561.0, "taker_buy_quote": 6420.932808 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.002653, "high": 0.002656, "low": 0.002614, "close": 0.002654, "volume": 6772686.0, "close_time": 1760972399999, "quote_volume": 17876.494976, "trades": 600, "taker_buy_base": 1908886.0, "taker_buy_quote": 5024.382615 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.002654, "high": 0.002667, "low": 0.002625, "close": 0.002625, "volume": 3609536.0, "close_time": 1760975999999, "quote_volume": 9561.267999, "trades": 296, "taker_buy_base": 880157.0, "taker_buy_quote": 2332.918413 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.002619, "high": 0.002619, "low": 0.002563, "close": 0.002591, "volume": 5116879.0, "close_time": 1760979599999, "quote_volume": 13241.780553, "trades": 361, "taker_buy_base": 2675616.0, "taker_buy_quote": 6933.137829 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.002595, "high": 0.002615, "low": 0.002572, "close": 0.002592, "volume": 2895863.0, "close_time": 1760983199999, "quote_volume": 7501.018941, "trades": 319, "taker_buy_base": 1663425.0, "taker_buy_quote": 4304.880156 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.002596, "high": 0.002605, "low": 0.002584, "close": 0.002605, "volume": 2337421.0, "close_time": 1760986799999, "quote_volume": 6060.630781, "trades": 55, "taker_buy_base": 339995.0, "taker_buy_quote": 880.96562 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.002585, "high": 0.002631, "low": 0.002585, "close": 0.00263, "volume": 427687.0, "close_time": 1760990399999, "quote_volume": 1120.28362, "trades": 103, "taker_buy_base": 373920.0, "taker_buy_quote": 979.787733 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.002613, "high": 0.002635, "low": 0.002613, "close": 0.002624, "volume": 829195.0, "close_time": 1760993999999, "quote_volume": 2177.180598, "trades": 89, "taker_buy_base": 386907.0, "taker_buy_quote": 1016.144974 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.002626, "high": 0.002642, "low": 0.002613, "close": 0.002613, "volume": 1398618.0, "close_time": 1760997599999, "quote_volume": 3688.187771, "trades": 50, "taker_buy_base": 340286.0, "taker_buy_quote": 895.96776 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.002613, "high": 0.00263, "low": 0.002613, "close": 0.002624, "volume": 23084.0, "close_time": 1761001199999, "quote_volume": 60.556654, "trades": 6, "taker_buy_base": 3470.0, "taker_buy_quote": 9.11467 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.002613, "high": 0.002613, "low": 0.002608, "close": 0.002611, "volume": 82451.0, "close_time": 1761004799999, "quote_volume": 215.284261, "trades": 13, "taker_buy_base": 65917.0, "taker_buy_quote": 172.153209 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.00261, "high": 0.002619, "low": 0.002601, "close": 0.002618, "volume": 245825.0, "close_time": 1761008399999, "quote_volume": 641.907576, "trades": 18, "taker_buy_base": 120968.0, "taker_buy_quote": 316.476274 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.002616, "high": 0.002616, "low": 0.002576, "close": 0.002576, "volume": 1549822.0, "close_time": 1761011999999, "quote_volume": 4020.567227, "trades": 50, "taker_buy_base": 890956.0, "taker_buy_quote": 2316.607397 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.002576, "high": 0.002576, "low": 0.00255, "close": 0.00255, "volume": 244919.0, "close_time": 1761015599999, "quote_volume": 626.977852, "trades": 30, "taker_buy_base": 45406.0, "taker_buy_quote": 116.259985 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.002554, "high": 0.002558, "low": 0.002537, "close": 0.002537, "volume": 495877.0, "close_time": 1761019199999, "quote_volume": 1261.512276, "trades": 26, "taker_buy_base": 199602.0, "taker_buy_quote": 509.59544 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.002538, "high": 0.002541, "low": 0.002473, "close": 0.002473, "volume": 3604970.0, "close_time": 1761022799999, "quote_volume": 9022.718319, "trades": 121, "taker_buy_base": 1565403.0, "taker_buy_quote": 3919.655518 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.002483, "high": 0.002491, "low": 0.002472, "close": 0.002474, "volume": 1549000.0, "close_time": 1761026399999, "quote_volume": 3838.050619, "trades": 50, "taker_buy_base": 854329.0, "taker_buy_quote": 2115.646786 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.002469, "high": 0.002493, "low": 0.00246, "close": 0.002485, "volume": 3200970.0, "close_time": 1761029999999, "quote_volume": 7907.541154, "trades": 79, "taker_buy_base": 1955687.0, "taker_buy_quote": 4820.093858 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.002484, "high": 0.002497, "low": 0.002475, "close": 0.002494, "volume": 1025884.0, "close_time": 1761033599999, "quote_volume": 2546.855144, "trades": 16, "taker_buy_base": 245342.0, "taker_buy_quote": 612.363698 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.002484, "high": 0.002484, "low": 0.002455, "close": 0.002474, "volume": 201560.0, "close_time": 1761037199999, "quote_volume": 498.865298, "trades": 40, "taker_buy_base": 124607.0, "taker_buy_quote": 308.284477 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.002463, "high": 0.002463, "low": 0.002453, "close": 0.002453, "volume": 75482.0, "close_time": 1761040799999, "quote_volume": 185.379572, "trades": 11, "taker_buy_base": 22310.0, "taker_buy_quote": 54.93732 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.002462, "high": 0.002494, "low": 0.00245, "close": 0.002494, "volume": 4380415.0, "close_time": 1761044399999, "quote_volume": 10759.603998, "trades": 95, "taker_buy_base": 3587826.0, "taker_buy_quote": 8816.655531 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.002482, "high": 0.002485, "low": 0.002463, "close": 0.00248, "volume": 410393.0, "close_time": 1761047999999, "quote_volume": 1014.350221, "trades": 30, "taker_buy_base": 233030.0, "taker_buy_quote": 576.570739 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.002477, "high": 0.002523, "low": 0.002476, "close": 0.00248, "volume": 3324858.0, "close_time": 1761051599999, "quote_volume": 8316.510703, "trades": 78, "taker_buy_base": 3027646.0, "taker_buy_quote": 7571.714551 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.002491, "high": 0.002497, "low": 0.002467, "close": 0.002479, "volume": 805883.0, "close_time": 1761055199999, "quote_volume": 2004.68048, "trades": 49, "taker_buy_base": 501973.0, "taker_buy_quote": 1250.279291 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.002482, "high": 0.002642, "low": 0.002482, "close": 0.002639, "volume": 6592025.0, "close_time": 1761058799999, "quote_volume": 16951.695341, "trades": 270, "taker_buy_base": 3524052.0, "taker_buy_quote": 9045.716046 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.002641, "high": 0.002694, "low": 0.002626, "close": 0.00263, "volume": 12483627.0, "close_time": 1761062399999, "quote_volume": 33281.474062, "trades": 300, "taker_buy_base": 5852494.0, "taker_buy_quote": 15646.918895 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.002637, "high": 0.002668, "low": 0.002604, "close": 0.002606, "volume": 8745016.0, "close_time": 1761065999999, "quote_volume": 23060.872369, "trades": 259, "taker_buy_base": 3577477.0, "taker_buy_quote": 9414.697797 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.002617, "high": 0.002639, "low": 0.002574, "close": 0.002619, "volume": 5351297.0, "close_time": 1761069599999, "quote_volume": 13951.969975, "trades": 267, "taker_buy_base": 2925197.0, "taker_buy_quote": 7637.416375 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.002619, "high": 0.002623, "low": 0.002584, "close": 0.002592, "volume": 1239271.0, "close_time": 1761073199999, "quote_volume": 3224.273022, "trades": 78, "taker_buy_base": 533579.0, "taker_buy_quote": 1387.669255 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.00259, "high": 0.002598, "low": 0.002582, "close": 0.002582, "volume": 1301477.0, "close_time": 1761076799999, "quote_volume": 3371.192834, "trades": 28, "taker_buy_base": 706494.0, "taker_buy_quote": 1831.014886 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.00258, "high": 0.00258, "low": 0.002518, "close": 0.002527, "volume": 3906749.0, "close_time": 1761080399999, "quote_volume": 9921.244197, "trades": 201, "taker_buy_base": 1529194.0, "taker_buy_quote": 3890.482209 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.002517, "high": 0.002517, "low": 0.002472, "close": 0.002516, "volume": 2609151.0, "close_time": 1761083999999, "quote_volume": 6530.371265, "trades": 175, "taker_buy_base": 1058599.0, "taker_buy_quote": 2658.916163 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.002514, "high": 0.002514, "low": 0.002442, "close": 0.00245, "volume": 6016684.0, "close_time": 1761087599999, "quote_volume": 14802.829215, "trades": 306, "taker_buy_base": 2235619.0, "taker_buy_quote": 5491.859129 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.002447, "high": 0.002452, "low": 0.002398, "close": 0.002421, "volume": 3088375.0, "close_time": 1761091199999, "quote_volume": 7514.948414, "trades": 384, "taker_buy_base": 402674.0, "taker_buy_quote": 977.903919 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.002411, "high": 0.00242, "low": 0.002391, "close": 0.002401, "volume": 3109083.0, "close_time": 1761094799999, "quote_volume": 7495.863098, "trades": 518, "taker_buy_base": 943943.0, "taker_buy_quote": 2272.422655 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.002399, "high": 0.00241, "low": 0.002367, "close": 0.002386, "volume": 3895940.0, "close_time": 1761098399999, "quote_volume": 9286.968428, "trades": 543, "taker_buy_base": 1811270.0, "taker_buy_quote": 4319.203658 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.002386, "high": 0.002405, "low": 0.002383, "close": 0.002395, "volume": 2790344.0, "close_time": 1761101999999, "quote_volume": 6692.97392, "trades": 482, "taker_buy_base": 1235440.0, "taker_buy_quote": 2963.894864 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.002393, "high": 0.002395, "low": 0.002357, "close": 0.00238, "volume": 2849263.0, "close_time": 1761105599999, "quote_volume": 6755.042205, "trades": 526, "taker_buy_base": 1016369.0, "taker_buy_quote": 2412.126374 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.002377, "high": 0.002407, "low": 0.002376, "close": 0.002404, "volume": 3511333.0, "close_time": 1761109199999, "quote_volume": 8410.558398, "trades": 332, "taker_buy_base": 2479053.0, "taker_buy_quote": 5939.683843 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.002402, "high": 0.002402, "low": 0.00234, "close": 0.002362, "volume": 6248502.0, "close_time": 1761112799999, "quote_volume": 14792.127988, "trades": 194, "taker_buy_base": 2031644.0, "taker_buy_quote": 4825.182494 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.002354, "high": 0.002374, "low": 0.002352, "close": 0.002361, "volume": 4386222.0, "close_time": 1761116399999, "quote_volume": 10377.944433, "trades": 89, "taker_buy_base": 3440325.0, "taker_buy_quote": 8137.979906 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.002361, "high": 0.002382, "low": 0.002347, "close": 0.002382, "volume": 2012637.0, "close_time": 1761119999999, "quote_volume": 4777.646461, "trades": 41, "taker_buy_base": 575233.0, "taker_buy_quote": 1366.89092 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.002378, "high": 0.002378, "low": 0.00236, "close": 0.002369, "volume": 409615.0, "close_time": 1761123599999, "quote_volume": 971.52365, "trades": 18, "taker_buy_base": 23032.0, "taker_buy_quote": 54.455805 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.002369, "high": 0.002369, "low": 0.002348, "close": 0.002352, "volume": 410776.0, "close_time": 1761127199999, "quote_volume": 969.124899, "trades": 122, "taker_buy_base": 143148.0, "taker_buy_quote": 337.940837 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.002347, "high": 0.002356, "low": 0.00234, "close": 0.002343, "volume": 396105.0, "close_time": 1761130799999, "quote_volume": 928.775481, "trades": 38, "taker_buy_base": 73259.0, "taker_buy_quote": 171.959328 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.002336, "high": 0.002381, "low": 0.002316, "close": 0.002372, "volume": 2853461.0, "close_time": 1761134399999, "quote_volume": 6690.243989, "trades": 240, "taker_buy_base": 1086128.0, "taker_buy_quote": 2549.942151 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.002367, "high": 0.002405, "low": 0.002366, "close": 0.002396, "volume": 5172639.0, "close_time": 1761137999999, "quote_volume": 12377.189892, "trades": 397, "taker_buy_base": 3219665.0, "taker_buy_quote": 7705.577097 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.002397, "high": 0.002414, "low": 0.002374, "close": 0.002411, "volume": 7433552.0, "close_time": 1761141599999, "quote_volume": 17820.572754, "trades": 450, "taker_buy_base": 4066943.0, "taker_buy_quote": 9770.045887 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.002398, "high": 0.002398, "low": 0.002344, "close": 0.002396, "volume": 13733830.0, "close_time": 1761145199999, "quote_volume": 32450.349573, "trades": 656, "taker_buy_base": 6212086.0, "taker_buy_quote": 14710.485671 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.002388, "high": 0.002404, "low": 0.002358, "close": 0.002392, "volume": 2078619.0, "close_time": 1761148799999, "quote_volume": 4949.593757, "trades": 358, "taker_buy_base": 1099790.0, "taker_buy_quote": 2622.241261 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.002395, "high": 0.002405, "low": 0.002364, "close": 0.002376, "volume": 5194073.0, "close_time": 1761152399999, "quote_volume": 12355.356971, "trades": 336, "taker_buy_base": 1167340.0, "taker_buy_quote": 2782.190845 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.002365, "high": 0.002369, "low": 0.002332, "close": 0.002334, "volume": 1420762.0, "close_time": 1761155999999, "quote_volume": 3337.218915, "trades": 143, "taker_buy_base": 600009.0, "taker_buy_quote": 1413.271986 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.002337, "high": 0.002343, "low": 0.00232, "close": 0.002328, "volume": 8307976.0, "close_time": 1761159599999, "quote_volume": 19312.930316, "trades": 343, "taker_buy_base": 4853057.0, "taker_buy_quote": 11275.332728 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.002328, "high": 0.002356, "low": 0.00227, "close": 0.002321, "volume": 7928441.0, "close_time": 1761163199999, "quote_volume": 18379.79015, "trades": 526, "taker_buy_base": 5891514.0, "taker_buy_quote": 13651.860625 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.002323, "high": 0.002328, "low": 0.002275, "close": 0.002279, "volume": 7105234.0, "close_time": 1761166799999, "quote_volume": 16304.654905, "trades": 447, "taker_buy_base": 2615132.0, "taker_buy_quote": 6013.644183 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.002279, "high": 0.002281, "low": 0.002183, "close": 0.002239, "volume": 10541057.0, "close_time": 1761170399999, "quote_volume": 23559.049808, "trades": 389, "taker_buy_base": 3367577.0, "taker_buy_quote": 7532.811276 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.002239, "high": 0.002252, "low": 0.002239, "close": 0.002248, "volume": 141088.0, "close_time": 1761173999999, "quote_volume": 316.984728, "trades": 17, "taker_buy_base": 67063.0, "taker_buy_quote": 150.740438 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.002262, "high": 0.002313, "low": 0.002262, "close": 0.002313, "volume": 1362700.0, "close_time": 1761177599999, "quote_volume": 3144.459781, "trades": 13, "taker_buy_base": 1357659.0, "taker_buy_quote": 3133.057039 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.002309, "high": 0.00231, "low": 0.002296, "close": 0.002305, "volume": 2602596.0, "close_time": 1761181199999, "quote_volume": 5989.23129, "trades": 61, "taker_buy_base": 11907.0, "taker_buy_quote": 27.493263 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.0023, "high": 0.002311, "low": 0.0023, "close": 0.002308, "volume": 231403.0, "close_time": 1761184799999, "quote_volume": 534.32948, "trades": 64, "taker_buy_base": 220132.0, "taker_buy_quote": 508.40618 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.00232, "high": 0.002326, "low": 0.00232, "close": 0.002326, "volume": 60658.0, "close_time": 1761188399999, "quote_volume": 141.063034, "trades": 7, "taker_buy_base": 59301.0, "taker_buy_quote": 137.914794 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.002326, "high": 0.002326, "low": 0.002326, "close": 0.002326, "volume": 0.0, "close_time": 1761191999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.002326, "high": 0.002328, "low": 0.002326, "close": 0.002328, "volume": 102493.0, "close_time": 1761195599999, "quote_volume": 238.598718, "trades": 2, "taker_buy_base": 102493.0, "taker_buy_quote": 238.598718 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.002318, "high": 0.002327, "low": 0.002315, "close": 0.002327, "volume": 319842.0, "close_time": 1761199199999, "quote_volume": 742.057085, "trades": 17, "taker_buy_base": 120017.0, "taker_buy_quote": 278.844576 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.002329, "high": 0.002361, "low": 0.002329, "close": 0.002361, "volume": 350879.0, "close_time": 1761202799999, "quote_volume": 827.370528, "trades": 6, "taker_buy_base": 248821.0, "taker_buy_quote": 586.480646 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.002363, "high": 0.002363, "low": 0.002342, "close": 0.002361, "volume": 2291094.0, "close_time": 1761206399999, "quote_volume": 5377.872076, "trades": 38, "taker_buy_base": 390259.0, "taker_buy_quote": 920.820918 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.002363, "high": 0.002364, "low": 0.002361, "close": 0.002364, "volume": 469061.0, "close_time": 1761209999999, "quote_volume": 1108.493576, "trades": 14, "taker_buy_base": 375115.0, "taker_buy_quote": 886.508093 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.00236, "high": 0.002364, "low": 0.00236, "close": 0.002364, "volume": 848145.0, "close_time": 1761213599999, "quote_volume": 2002.477471, "trades": 8, "taker_buy_base": 848145.0, "taker_buy_quote": 2002.477471 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.002353, "high": 0.002353, "low": 0.002352, "close": 0.002352, "volume": 100359.0, "close_time": 1761217199999, "quote_volume": 236.049125, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.002352, "high": 0.002352, "low": 0.00232, "close": 0.002321, "volume": 147110.0, "close_time": 1761220799999, "quote_volume": 341.573496, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0023, "high": 0.002315, "low": 0.002287, "close": 0.002299, "volume": 22683193.0, "close_time": 1761224399999, "quote_volume": 52365.278905, "trades": 235, "taker_buy_base": 3379007.0, "taker_buy_quote": 7792.965373 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.002301, "high": 0.002328, "low": 0.002299, "close": 0.00232, "volume": 473200.0, "close_time": 1761227999999, "quote_volume": 1094.488635, "trades": 25, "taker_buy_base": 152591.0, "taker_buy_quote": 354.971777 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.002309, "high": 0.002318, "low": 0.002299, "close": 0.002317, "volume": 387729.0, "close_time": 1761231599999, "quote_volume": 892.891399, "trades": 11, "taker_buy_base": 19453.0, "taker_buy_quote": 45.016425 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.002318, "high": 0.002337, "low": 0.002316, "close": 0.002327, "volume": 2272606.0, "close_time": 1761235199999, "quote_volume": 5290.970615, "trades": 63, "taker_buy_base": 567955.0, "taker_buy_quote": 1320.700579 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.002326, "high": 0.002326, "low": 0.002322, "close": 0.002323, "volume": 1206213.0, "close_time": 1761238799999, "quote_volume": 2804.525572, "trades": 9, "taker_buy_base": 2466.0, "taker_buy_quote": 5.728518 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.002349, "high": 0.002386, "low": 0.002333, "close": 0.002382, "volume": 209848.0, "close_time": 1761242399999, "quote_volume": 494.34337, "trades": 123, "taker_buy_base": 120164.0, "taker_buy_quote": 283.62214 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.002383, "high": 0.002387, "low": 0.002336, "close": 0.002346, "volume": 2852205.0, "close_time": 1761245999999, "quote_volume": 6711.310601, "trades": 125, "taker_buy_base": 168211.0, "taker_buy_quote": 395.727015 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.002348, "high": 0.00236, "low": 0.00234, "close": 0.002354, "volume": 1642536.0, "close_time": 1761249599999, "quote_volume": 3875.013497, "trades": 62, "taker_buy_base": 1558325.0, "taker_buy_quote": 3676.725068 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.002355, "high": 0.002355, "low": 0.002311, "close": 0.002311, "volume": 1604392.0, "close_time": 1761253199999, "quote_volume": 3740.399429, "trades": 59, "taker_buy_base": 135596.0, "taker_buy_quote": 318.14787 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.002316, "high": 0.002328, "low": 0.002316, "close": 0.002319, "volume": 215911.0, "close_time": 1761256799999, "quote_volume": 502.090323, "trades": 8, "taker_buy_base": 133311.0, "taker_buy_quote": 310.158404 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.002322, "high": 0.002329, "low": 0.002318, "close": 0.002326, "volume": 353285.0, "close_time": 1761260399999, "quote_volume": 820.801812, "trades": 65, "taker_buy_base": 218441.0, "taker_buy_quote": 507.045629 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.002329, "high": 0.002332, "low": 0.002324, "close": 0.002327, "volume": 218610.0, "close_time": 1761263999999, "quote_volume": 508.55362, "trades": 10, "taker_buy_base": 142209.0, "taker_buy_quote": 330.88417 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.00234, "high": 0.002363, "low": 0.002335, "close": 0.002355, "volume": 1710441.0, "close_time": 1761267599999, "quote_volume": 4034.126099, "trades": 37, "taker_buy_base": 1475517.0, "taker_buy_quote": 3481.396736 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.002362, "high": 0.002364, "low": 0.002348, "close": 0.002359, "volume": 916659.0, "close_time": 1761271199999, "quote_volume": 2161.186064, "trades": 91, "taker_buy_base": 491645.0, "taker_buy_quote": 1160.479083 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.00236, "high": 0.00236, "low": 0.002342, "close": 0.002352, "volume": 388584.0, "close_time": 1761274799999, "quote_volume": 914.870901, "trades": 62, "taker_buy_base": 305752.0, "taker_buy_quote": 720.271146 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.00235, "high": 0.00235, "low": 0.002339, "close": 0.002343, "volume": 441389.0, "close_time": 1761278399999, "quote_volume": 1034.517538, "trades": 44, "taker_buy_base": 307082.0, "taker_buy_quote": 719.661449 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.002343, "high": 0.00241, "low": 0.00234, "close": 0.002407, "volume": 824374.0, "close_time": 1761281999999, "quote_volume": 1959.64038, "trades": 71, "taker_buy_base": 709330.0, "taker_buy_quote": 1685.077109 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.002408, "high": 0.002408, "low": 0.002399, "close": 0.002405, "volume": 1691484.0, "close_time": 1761285599999, "quote_volume": 4063.974144, "trades": 61, "taker_buy_base": 570065.0, "taker_buy_quote": 1370.089808 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.002401, "high": 0.002405, "low": 0.002388, "close": 0.002402, "volume": 1823850.0, "close_time": 1761289199999, "quote_volume": 4377.543339, "trades": 44, "taker_buy_base": 975184.0, "taker_buy_quote": 2342.06886 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.002407, "high": 0.002407, "low": 0.002374, "close": 0.002392, "volume": 991898.0, "close_time": 1761292799999, "quote_volume": 2365.041297, "trades": 90, "taker_buy_base": 87578.0, "taker_buy_quote": 208.903441 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.002391, "high": 0.00241, "low": 0.002378, "close": 0.002406, "volume": 3299494.0, "close_time": 1761296399999, "quote_volume": 7885.763248, "trades": 113, "taker_buy_base": 895099.0, "taker_buy_quote": 2141.980072 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.002406, "high": 0.002406, "low": 0.002384, "close": 0.002388, "volume": 1269130.0, "close_time": 1761299999999, "quote_volume": 3036.96114, "trades": 43, "taker_buy_base": 1084322.0, "taker_buy_quote": 2595.056565 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.002386, "high": 0.002386, "low": 0.002367, "close": 0.002367, "volume": 1186223.0, "close_time": 1761303599999, "quote_volume": 2823.132934, "trades": 62, "taker_buy_base": 1078694.0, "taker_buy_quote": 2567.830422 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.002366, "high": 0.002366, "low": 0.002344, "close": 0.002365, "volume": 1502950.0, "close_time": 1761307199999, "quote_volume": 3546.376801, "trades": 50, "taker_buy_base": 529463.0, "taker_buy_quote": 1249.058969 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.002373, "high": 0.002433, "low": 0.002363, "close": 0.002401, "volume": 9321151.0, "close_time": 1761310799999, "quote_volume": 22359.237623, "trades": 225, "taker_buy_base": 6055393.0, "taker_buy_quote": 14527.598646 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.0024, "high": 0.002402, "low": 0.002354, "close": 0.00238, "volume": 2410486.0, "close_time": 1761314399999, "quote_volume": 5759.855157, "trades": 131, "taker_buy_base": 360301.0, "taker_buy_quote": 858.46967 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.002376, "high": 0.002376, "low": 0.002341, "close": 0.002357, "volume": 9052524.0, "close_time": 1761317999999, "quote_volume": 21296.974551, "trades": 283, "taker_buy_base": 1708962.0, "taker_buy_quote": 4025.325374 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.002363, "high": 0.002376, "low": 0.002349, "close": 0.002359, "volume": 8833931.0, "close_time": 1761321599999, "quote_volume": 20777.569429, "trades": 532, "taker_buy_base": 481564.0, "taker_buy_quote": 1142.341808 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.00236, "high": 0.002361, "low": 0.002335, "close": 0.002352, "volume": 19886257.0, "close_time": 1761325199999, "quote_volume": 46681.208306, "trades": 378, "taker_buy_base": 2074893.0, "taker_buy_quote": 4868.253035 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.002353, "high": 0.002375, "low": 0.002342, "close": 0.00235, "volume": 2350461.0, "close_time": 1761328799999, "quote_volume": 5540.94041, "trades": 286, "taker_buy_base": 673690.0, "taker_buy_quote": 1592.231833 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.002348, "high": 0.002374, "low": 0.002345, "close": 0.002371, "volume": 2606068.0, "close_time": 1761332399999, "quote_volume": 6162.557758, "trades": 95, "taker_buy_base": 526861.0, "taker_buy_quote": 1247.03524 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.002379, "high": 0.002403, "low": 0.002379, "close": 0.002396, "volume": 1911021.0, "close_time": 1761335999999, "quote_volume": 4568.563159, "trades": 229, "taker_buy_base": 601393.0, "taker_buy_quote": 1440.123989 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.002394, "high": 0.002412, "low": 0.00239, "close": 0.002408, "volume": 2432901.0, "close_time": 1761339599999, "quote_volume": 5848.853549, "trades": 145, "taker_buy_base": 963548.0, "taker_buy_quote": 2319.75505 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.002413, "high": 0.002418, "low": 0.002403, "close": 0.002414, "volume": 681135.0, "close_time": 1761343199999, "quote_volume": 1642.732693, "trades": 70, "taker_buy_base": 568607.0, "taker_buy_quote": 1371.536611 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.002418, "high": 0.002419, "low": 0.00241, "close": 0.002412, "volume": 863848.0, "close_time": 1761346799999, "quote_volume": 2085.367839, "trades": 26, "taker_buy_base": 45636.0, "taker_buy_quote": 110.304061 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.002413, "high": 0.002413, "low": 0.002406, "close": 0.002411, "volume": 143027.0, "close_time": 1761350399999, "quote_volume": 344.327918, "trades": 70, "taker_buy_base": 3534.0, "taker_buy_quote": 8.527542 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.002417, "high": 0.002417, "low": 0.002406, "close": 0.00241, "volume": 1796909.0, "close_time": 1761353999999, "quote_volume": 4328.387285, "trades": 62, "taker_buy_base": 6549.0, "taker_buy_quote": 15.793331 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.002411, "high": 0.002411, "low": 0.002394, "close": 0.002394, "volume": 154780.0, "close_time": 1761357599999, "quote_volume": 372.376589, "trades": 11, "taker_buy_base": 63781.0, "taker_buy_quote": 153.651353 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.002401, "high": 0.002422, "low": 0.0024, "close": 0.002422, "volume": 119625.0, "close_time": 1761361199999, "quote_volume": 287.229542, "trades": 11, "taker_buy_base": 119625.0, "taker_buy_quote": 287.229542 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.00242, "high": 0.00242, "low": 0.002386, "close": 0.00239, "volume": 308044.0, "close_time": 1761364799999, "quote_volume": 740.555918, "trades": 24, "taker_buy_base": 236702.0, "taker_buy_quote": 569.13337 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.002391, "high": 0.002399, "low": 0.00239, "close": 0.002399, "volume": 2763207.0, "close_time": 1761368399999, "quote_volume": 6618.558899, "trades": 27, "taker_buy_base": 1615963.0, "taker_buy_quote": 3871.130628 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.002403, "high": 0.002403, "low": 0.002403, "close": 0.002403, "volume": 1463.0, "close_time": 1761371999999, "quote_volume": 3.515589, "trades": 1, "taker_buy_base": 1463.0, "taker_buy_quote": 3.515589 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.0024, "high": 0.0024, "low": 0.002394, "close": 0.002394, "volume": 82167.0, "close_time": 1761375599999, "quote_volume": 197.049898, "trades": 11, "taker_buy_base": 22295.0, "taker_buy_quote": 53.466334 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.002395, "high": 0.00241, "low": 0.002394, "close": 0.002394, "volume": 785275.0, "close_time": 1761379199999, "quote_volume": 1886.218794, "trades": 19, "taker_buy_base": 760965.0, "taker_buy_quote": 1827.906839 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.002393, "high": 0.002419, "low": 0.002393, "close": 0.002417, "volume": 747789.0, "close_time": 1761382799999, "quote_volume": 1805.687636, "trades": 20, "taker_buy_base": 706450.0, "taker_buy_quote": 1705.771273 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.002422, "high": 0.002431, "low": 0.002406, "close": 0.002406, "volume": 2661779.0, "close_time": 1761386399999, "quote_volume": 6459.40681, "trades": 32, "taker_buy_base": 1558166.0, "taker_buy_quote": 3785.787233 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.002404, "high": 0.002405, "low": 0.002391, "close": 0.002392, "volume": 2423552.0, "close_time": 1761389999999, "quote_volume": 5808.836629, "trades": 53, "taker_buy_base": 66796.0, "taker_buy_quote": 160.582356 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.002398, "high": 0.002407, "low": 0.002398, "close": 0.002407, "volume": 1655052.0, "close_time": 1761393599999, "quote_volume": 3976.247184, "trades": 8, "taker_buy_base": 1655052.0, "taker_buy_quote": 3976.247184 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.002394, "high": 0.00241, "low": 0.002392, "close": 0.002397, "volume": 49454131.0, "close_time": 1761397199999, "quote_volume": 118481.463116, "trades": 275, "taker_buy_base": 43889239.0, "taker_buy_quote": 105146.435585 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.002386, "high": 0.002396, "low": 0.00238, "close": 0.002394, "volume": 1234025.0, "close_time": 1761400799999, "quote_volume": 2947.727326, "trades": 18, "taker_buy_base": 1024355.0, "taker_buy_quote": 2448.692344 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.002397, "high": 0.002419, "low": 0.002388, "close": 0.002419, "volume": 3249273.0, "close_time": 1761404399999, "quote_volume": 7798.970494, "trades": 41, "taker_buy_base": 1797418.0, "taker_buy_quote": 4312.173623 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.002419, "high": 0.002422, "low": 0.002404, "close": 0.002422, "volume": 1392230.0, "close_time": 1761407999999, "quote_volume": 3350.402014, "trades": 36, "taker_buy_base": 257633.0, "taker_buy_quote": 620.978631 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.002426, "high": 0.002426, "low": 0.002406, "close": 0.002406, "volume": 2149824.0, "close_time": 1761411599999, "quote_volume": 5211.048216, "trades": 32, "taker_buy_base": 1844558.0, "taker_buy_quote": 4472.741797 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.002415, "high": 0.002422, "low": 0.002407, "close": 0.002407, "volume": 504433.0, "close_time": 1761415199999, "quote_volume": 1216.843959, "trades": 14, "taker_buy_base": 201537.0, "taker_buy_quote": 487.322614 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.002407, "high": 0.002441, "low": 0.002406, "close": 0.002441, "volume": 2042069.0, "close_time": 1761418799999, "quote_volume": 4960.329784, "trades": 27, "taker_buy_base": 1626177.0, "taker_buy_quote": 3950.535579 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.002436, "high": 0.00244, "low": 0.00243, "close": 0.002435, "volume": 1176308.0, "close_time": 1761422399999, "quote_volume": 2868.195417, "trades": 14, "taker_buy_base": 654559.0, "taker_buy_quote": 1597.1016 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.00244, "high": 0.002463, "low": 0.00244, "close": 0.002457, "volume": 1664305.0, "close_time": 1761425999999, "quote_volume": 4088.895366, "trades": 25, "taker_buy_base": 797079.0, "taker_buy_quote": 1955.595539 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.002442, "high": 0.002442, "low": 0.002419, "close": 0.002419, "volume": 150979.0, "close_time": 1761429599999, "quote_volume": 366.854408, "trades": 23, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.002418, "high": 0.002427, "low": 0.002413, "close": 0.002427, "volume": 1124830.0, "close_time": 1761433199999, "quote_volume": 2716.637969, "trades": 16, "taker_buy_base": 871811.0, "taker_buy_quote": 2105.478332 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.002425, "high": 0.002436, "low": 0.002418, "close": 0.002436, "volume": 3737221.0, "close_time": 1761436799999, "quote_volume": 9071.210884, "trades": 48, "taker_buy_base": 888273.0, "taker_buy_quote": 2162.144901 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.002436, "high": 0.002446, "low": 0.002426, "close": 0.002446, "volume": 700344.0, "close_time": 1761440399999, "quote_volume": 1706.838999, "trades": 38, "taker_buy_base": 310352.0, "taker_buy_quote": 756.9096 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.002431, "high": 0.002431, "low": 0.0024, "close": 0.002412, "volume": 1781907.0, "close_time": 1761443999999, "quote_volume": 4306.088702, "trades": 40, "taker_buy_base": 134220.0, "taker_buy_quote": 323.082702 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.002404, "high": 0.002417, "low": 0.0024, "close": 0.002404, "volume": 1518796.0, "close_time": 1761447599999, "quote_volume": 3655.911161, "trades": 54, "taker_buy_base": 802704.0, "taker_buy_quote": 1935.008609 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.002398, "high": 0.002402, "low": 0.002391, "close": 0.0024, "volume": 326143.0, "close_time": 1761451199999, "quote_volume": 781.923551, "trades": 22, "taker_buy_base": 155139.0, "taker_buy_quote": 372.296391 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0024, "high": 0.0024, "low": 0.002398, "close": 0.002398, "volume": 22100.0, "close_time": 1761454799999, "quote_volume": 52.9983, "trades": 2, "taker_buy_base": 1250.0, "taker_buy_quote": 3.0 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.002404, "high": 0.002422, "low": 0.002404, "close": 0.002422, "volume": 427188.0, "close_time": 1761458399999, "quote_volume": 1028.465991, "trades": 17, "taker_buy_base": 427188.0, "taker_buy_quote": 1028.465991 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.002418, "high": 0.002426, "low": 0.002414, "close": 0.00242, "volume": 1205821.0, "close_time": 1761461999999, "quote_volume": 2915.177707, "trades": 24, "taker_buy_base": 438019.0, "taker_buy_quote": 1061.207561 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.002422, "high": 0.002435, "low": 0.00242, "close": 0.002435, "volume": 474159.0, "close_time": 1761465599999, "quote_volume": 1149.741357, "trades": 18, "taker_buy_base": 332411.0, "taker_buy_quote": 806.569449 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.00244, "high": 0.002448, "low": 0.002438, "close": 0.002442, "volume": 634509.0, "close_time": 1761469199999, "quote_volume": 1550.104357, "trades": 24, "taker_buy_base": 187054.0, "taker_buy_quote": 457.31964 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.002444, "high": 0.00249, "low": 0.002435, "close": 0.002481, "volume": 3953876.0, "close_time": 1761472799999, "quote_volume": 9762.5928, "trades": 104, "taker_buy_base": 2323260.0, "taker_buy_quote": 5718.002126 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.002478, "high": 0.002479, "low": 0.002451, "close": 0.002451, "volume": 3240336.0, "close_time": 1761476399999, "quote_volume": 7977.834935, "trades": 61, "taker_buy_base": 117196.0, "taker_buy_quote": 289.872344 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.002472, "high": 0.002528, "low": 0.002472, "close": 0.002526, "volume": 3661928.0, "close_time": 1761479999999, "quote_volume": 9196.035975, "trades": 97, "taker_buy_base": 2518720.0, "taker_buy_quote": 6322.819175 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.002529, "high": 0.002534, "low": 0.002491, "close": 0.002496, "volume": 2727651.0, "close_time": 1761483599999, "quote_volume": 6874.248011, "trades": 65, "taker_buy_base": 2241422.0, "taker_buy_quote": 5652.743666 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.002496, "high": 0.002509, "low": 0.002484, "close": 0.002502, "volume": 902618.0, "close_time": 1761487199999, "quote_volume": 2257.920357, "trades": 45, "taker_buy_base": 219157.0, "taker_buy_quote": 548.912284 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.002494, "high": 0.002503, "low": 0.002484, "close": 0.002484, "volume": 1361670.0, "close_time": 1761490799999, "quote_volume": 3402.308263, "trades": 31, "taker_buy_base": 1256603.0, "taker_buy_quote": 3140.491151 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.002484, "high": 0.002496, "low": 0.002475, "close": 0.002495, "volume": 2639898.0, "close_time": 1761494399999, "quote_volume": 6575.53616, "trades": 48, "taker_buy_base": 395468.0, "taker_buy_quote": 985.089996 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.002488, "high": 0.00249, "low": 0.002476, "close": 0.002476, "volume": 1316084.0, "close_time": 1761497999999, "quote_volume": 3271.636399, "trades": 49, "taker_buy_base": 1028212.0, "taker_buy_quote": 2557.125815 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.002467, "high": 0.002482, "low": 0.002467, "close": 0.002482, "volume": 689164.0, "close_time": 1761501599999, "quote_volume": 1705.950507, "trades": 17, "taker_buy_base": 225944.0, "taker_buy_quote": 560.132957 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.002484, "high": 0.002493, "low": 0.00248, "close": 0.002491, "volume": 367525.0, "close_time": 1761505199999, "quote_volume": 913.133275, "trades": 16, "taker_buy_base": 260542.0, "taker_buy_quote": 647.633546 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.002487, "high": 0.002487, "low": 0.00248, "close": 0.002482, "volume": 857807.0, "close_time": 1761508799999, "quote_volume": 2128.235633, "trades": 20, "taker_buy_base": 52851.0, "taker_buy_quote": 131.161467 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.00248, "high": 0.00248, "low": 0.002462, "close": 0.002469, "volume": 318822.0, "close_time": 1761512399999, "quote_volume": 787.961739, "trades": 26, "taker_buy_base": 4142.0, "taker_buy_quote": 10.238598 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.00247, "high": 0.002505, "low": 0.002465, "close": 0.002505, "volume": 232451.0, "close_time": 1761515999999, "quote_volume": 575.568938, "trades": 37, "taker_buy_base": 57106.0, "taker_buy_quote": 141.796551 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.002509, "high": 0.002587, "low": 0.002509, "close": 0.002573, "volume": 4837487.0, "close_time": 1761519599999, "quote_volume": 12354.278041, "trades": 155, "taker_buy_base": 3156241.0, "taker_buy_quote": 8046.821805 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.00257, "high": 0.002579, "low": 0.002566, "close": 0.002569, "volume": 2251055.0, "close_time": 1761523199999, "quote_volume": 5783.925952, "trades": 30, "taker_buy_base": 1645534.0, "taker_buy_quote": 4227.711695 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.002571, "high": 0.002588, "low": 0.002567, "close": 0.002588, "volume": 889782.0, "close_time": 1761526799999, "quote_volume": 2295.986554, "trades": 22, "taker_buy_base": 666094.0, "taker_buy_quote": 1717.42873 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.002596, "high": 0.002631, "low": 0.002587, "close": 0.002631, "volume": 3028331.0, "close_time": 1761530399999, "quote_volume": 7908.588027, "trades": 65, "taker_buy_base": 1404242.0, "taker_buy_quote": 3664.633345 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.002624, "high": 0.002733, "low": 0.002617, "close": 0.002704, "volume": 11502887.0, "close_time": 1761533999999, "quote_volume": 31054.834396, "trades": 233, "taker_buy_base": 5620933.0, "taker_buy_quote": 15197.748921 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.002686, "high": 0.002691, "low": 0.002632, "close": 0.002632, "volume": 1574079.0, "close_time": 1761537599999, "quote_volume": 4194.132903, "trades": 63, "taker_buy_base": 309300.0, "taker_buy_quote": 823.838899 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.002637, "high": 0.002644, "low": 0.002619, "close": 0.002625, "volume": 1084807.0, "close_time": 1761541199999, "quote_volume": 2864.142691, "trades": 17, "taker_buy_base": 1022935.0, "taker_buy_quote": 2701.33678 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.002629, "high": 0.00268, "low": 0.002621, "close": 0.002658, "volume": 1895381.0, "close_time": 1761544799999, "quote_volume": 5035.249515, "trades": 27, "taker_buy_base": 1823657.0, "taker_buy_quote": 4843.420295 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.002655, "high": 0.00266, "low": 0.002626, "close": 0.00266, "volume": 1788713.0, "close_time": 1761548399999, "quote_volume": 4725.153753, "trades": 32, "taker_buy_base": 235082.0, "taker_buy_quote": 624.04334 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.002652, "high": 0.002662, "low": 0.002619, "close": 0.002651, "volume": 6483920.0, "close_time": 1761551999999, "quote_volume": 17178.891751, "trades": 108, "taker_buy_base": 3940076.0, "taker_buy_quote": 10442.768255 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.002655, "high": 0.002666, "low": 0.002629, "close": 0.002634, "volume": 6392121.0, "close_time": 1761555599999, "quote_volume": 16897.722969, "trades": 98, "taker_buy_base": 2244310.0, "taker_buy_quote": 5946.633379 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.00263, "high": 0.00263, "low": 0.002567, "close": 0.002567, "volume": 3629059.0, "close_time": 1761559199999, "quote_volume": 9406.249449, "trades": 76, "taker_buy_base": 2363149.0, "taker_buy_quote": 6126.777012 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.002571, "high": 0.002571, "low": 0.00255, "close": 0.002555, "volume": 1850686.0, "close_time": 1761562799999, "quote_volume": 4739.128947, "trades": 32, "taker_buy_base": 757308.0, "taker_buy_quote": 1936.48431 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.002571, "high": 0.002588, "low": 0.002556, "close": 0.002556, "volume": 566745.0, "close_time": 1761566399999, "quote_volume": 1451.501147, "trades": 15, "taker_buy_base": 31470.0, "taker_buy_quote": 81.234362 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.002564, "high": 0.002564, "low": 0.002534, "close": 0.002539, "volume": 1309069.0, "close_time": 1761569999999, "quote_volume": 3334.824109, "trades": 33, "taker_buy_base": 1160795.0, "taker_buy_quote": 2957.994788 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.002548, "high": 0.002563, "low": 0.002516, "close": 0.002549, "volume": 3184141.0, "close_time": 1761573599999, "quote_volume": 8078.011525, "trades": 85, "taker_buy_base": 2436727.0, "taker_buy_quote": 6184.877971 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.002546, "high": 0.002546, "low": 0.002517, "close": 0.002529, "volume": 1316181.0, "close_time": 1761577199999, "quote_volume": 3333.322109, "trades": 42, "taker_buy_base": 205170.0, "taker_buy_quote": 519.11341 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.002531, "high": 0.002554, "low": 0.002531, "close": 0.002545, "volume": 211755.0, "close_time": 1761580799999, "quote_volume": 538.872778, "trades": 12, "taker_buy_base": 174470.0, "taker_buy_quote": 444.139419 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.00255, "high": 0.002613, "low": 0.002545, "close": 0.002613, "volume": 1973240.0, "close_time": 1761584399999, "quote_volume": 5083.665441, "trades": 52, "taker_buy_base": 1953145.0, "taker_buy_quote": 5031.841531 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.002614, "high": 0.002658, "low": 0.002602, "close": 0.002645, "volume": 5563214.0, "close_time": 1761587999999, "quote_volume": 14655.533142, "trades": 95, "taker_buy_base": 2291592.0, "taker_buy_quote": 6023.390297 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.002627, "high": 0.002647, "low": 0.002617, "close": 0.00262, "volume": 2094481.0, "close_time": 1761591599999, "quote_volume": 5499.572788, "trades": 37, "taker_buy_base": 428450.0, "taker_buy_quote": 1130.361655 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.002619, "high": 0.002634, "low": 0.002571, "close": 0.002588, "volume": 8087566.0, "close_time": 1761595199999, "quote_volume": 20931.628716, "trades": 100, "taker_buy_base": 3160641.0, "taker_buy_quote": 8205.119777 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.002584, "high": 0.002584, "low": 0.002546, "close": 0.002554, "volume": 2898789.0, "close_time": 1761598799999, "quote_volume": 7427.035682, "trades": 54, "taker_buy_base": 251023.0, "taker_buy_quote": 643.650391 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.002557, "high": 0.002584, "low": 0.002553, "close": 0.002554, "volume": 1251841.0, "close_time": 1761602399999, "quote_volume": 3212.826033, "trades": 37, "taker_buy_base": 942630.0, "taker_buy_quote": 2417.634794 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.002553, "high": 0.002565, "low": 0.002528, "close": 0.002528, "volume": 1006741.0, "close_time": 1761605999999, "quote_volume": 2559.939724, "trades": 57, "taker_buy_base": 409137.0, "taker_buy_quote": 1042.175259 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.002531, "high": 0.002531, "low": 0.002508, "close": 0.002524, "volume": 892424.0, "close_time": 1761609599999, "quote_volume": 2250.831027, "trades": 42, "taker_buy_base": 445116.0, "taker_buy_quote": 1124.146486 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.002521, "high": 0.002528, "low": 0.0025, "close": 0.00251, "volume": 501688.0, "close_time": 1761613199999, "quote_volume": 1263.072294, "trades": 32, "taker_buy_base": 238783.0, "taker_buy_quote": 603.295872 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.002521, "high": 0.002534, "low": 0.002516, "close": 0.002527, "volume": 1824693.0, "close_time": 1761616799999, "quote_volume": 4603.805681, "trades": 77, "taker_buy_base": 1824693.0, "taker_buy_quote": 4603.805681 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.002525, "high": 0.002525, "low": 0.002472, "close": 0.002492, "volume": 902257.0, "close_time": 1761620399999, "quote_volume": 2254.220486, "trades": 53, "taker_buy_base": 379760.0, "taker_buy_quote": 950.929376 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.002487, "high": 0.002496, "low": 0.002467, "close": 0.002474, "volume": 1672392.0, "close_time": 1761623999999, "quote_volume": 4138.802041, "trades": 53, "taker_buy_base": 1105808.0, "taker_buy_quote": 2734.595048 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.002472, "high": 0.002496, "low": 0.002472, "close": 0.002496, "volume": 493115.0, "close_time": 1761627599999, "quote_volume": 1226.108073, "trades": 38, "taker_buy_base": 424148.0, "taker_buy_quote": 1054.52184 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.002489, "high": 0.002492, "low": 0.002452, "close": 0.002459, "volume": 938791.0, "close_time": 1761631199999, "quote_volume": 2328.96921, "trades": 42, "taker_buy_base": 270370.0, "taker_buy_quote": 669.611638 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.002453, "high": 0.002504, "low": 0.002453, "close": 0.002503, "volume": 2969603.0, "close_time": 1761634799999, "quote_volume": 7296.346991, "trades": 65, "taker_buy_base": 2910807.0, "taker_buy_quote": 7151.209153 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.002503, "high": 0.002513, "low": 0.002465, "close": 0.002468, "volume": 1423505.0, "close_time": 1761638399999, "quote_volume": 3540.601485, "trades": 128, "taker_buy_base": 1100492.0, "taker_buy_quote": 2739.661 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.002469, "high": 0.002494, "low": 0.00246, "close": 0.00247, "volume": 2695971.0, "close_time": 1761641999999, "quote_volume": 6670.517352, "trades": 396, "taker_buy_base": 955514.0, "taker_buy_quote": 2364.526824 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.002472, "high": 0.002478, "low": 0.00246, "close": 0.002472, "volume": 811095.0, "close_time": 1761645599999, "quote_volume": 2001.254622, "trades": 83, "taker_buy_base": 68951.0, "taker_buy_quote": 170.244372 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.002466, "high": 0.002466, "low": 0.00244, "close": 0.002459, "volume": 2036959.0, "close_time": 1761649199999, "quote_volume": 4989.236414, "trades": 144, "taker_buy_base": 320517.0, "taker_buy_quote": 785.780124 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.00246, "high": 0.002479, "low": 0.002452, "close": 0.002452, "volume": 2621158.0, "close_time": 1761652799999, "quote_volume": 6462.842318, "trades": 177, "taker_buy_base": 2316304.0, "taker_buy_quote": 5712.310049 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.00245, "high": 0.002473, "low": 0.002447, "close": 0.002468, "volume": 684217.0, "close_time": 1761656399999, "quote_volume": 1678.904635, "trades": 175, "taker_buy_base": 294517.0, "taker_buy_quote": 722.612005 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.00247, "high": 0.002495, "low": 0.002467, "close": 0.002487, "volume": 2358243.0, "close_time": 1761659999999, "quote_volume": 5855.215043, "trades": 225, "taker_buy_base": 1782810.0, "taker_buy_quote": 4428.010946 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.002486, "high": 0.002498, "low": 0.002394, "close": 0.002432, "volume": 5687314.0, "close_time": 1761663599999, "quote_volume": 13893.095041, "trades": 262, "taker_buy_base": 1096183.0, "taker_buy_quote": 2647.494945 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.002424, "high": 0.002441, "low": 0.002398, "close": 0.002414, "volume": 2788135.0, "close_time": 1761667199999, "quote_volume": 6750.327943, "trades": 168, "taker_buy_base": 1396633.0, "taker_buy_quote": 3384.43038 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.002411, "high": 0.002451, "low": 0.002407, "close": 0.002451, "volume": 1707174.0, "close_time": 1761670799999, "quote_volume": 4140.150443, "trades": 81, "taker_buy_base": 1366969.0, "taker_buy_quote": 3315.812347 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.002446, "high": 0.002453, "low": 0.002435, "close": 0.002449, "volume": 2141353.0, "close_time": 1761674399999, "quote_volume": 5233.024965, "trades": 45, "taker_buy_base": 1705590.0, "taker_buy_quote": 4165.996002 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.002449, "high": 0.002459, "low": 0.002428, "close": 0.002438, "volume": 1445619.0, "close_time": 1761677999999, "quote_volume": 3523.446705, "trades": 37, "taker_buy_base": 384243.0, "taker_buy_quote": 942.609531 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.002439, "high": 0.002442, "low": 0.002368, "close": 0.00238, "volume": 6228076.0, "close_time": 1761681599999, "quote_volume": 14843.353798, "trades": 145, "taker_buy_base": 1897818.0, "taker_buy_quote": 4527.937408 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.002375, "high": 0.002378, "low": 0.002325, "close": 0.002334, "volume": 6648339.0, "close_time": 1761685199999, "quote_volume": 15617.626181, "trades": 241, "taker_buy_base": 3542423.0, "taker_buy_quote": 8324.327462 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.002332, "high": 0.002343, "low": 0.002301, "close": 0.002343, "volume": 4028096.0, "close_time": 1761688799999, "quote_volume": 9332.873025, "trades": 87, "taker_buy_base": 1857354.0, "taker_buy_quote": 4306.752194 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.002343, "high": 0.002397, "low": 0.002343, "close": 0.002397, "volume": 685577.0, "close_time": 1761692399999, "quote_volume": 1630.202362, "trades": 30, "taker_buy_base": 377273.0, "taker_buy_quote": 897.619633 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.002384, "high": 0.0024, "low": 0.002384, "close": 0.002393, "volume": 3049268.0, "close_time": 1761695999999, "quote_volume": 7302.651998, "trades": 28, "taker_buy_base": 751636.0, "taker_buy_quote": 1798.841456 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.002396, "high": 0.0024, "low": 0.002396, "close": 0.0024, "volume": 206429.0, "close_time": 1761699599999, "quote_volume": 495.296048, "trades": 4, "taker_buy_base": 206429.0, "taker_buy_quote": 495.296048 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.002382, "high": 0.002398, "low": 0.002382, "close": 0.002398, "volume": 874640.0, "close_time": 1761703199999, "quote_volume": 2094.710711, "trades": 19, "taker_buy_base": 869432.0, "taker_buy_quote": 2082.305255 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.002394, "high": 0.002394, "low": 0.002392, "close": 0.002393, "volume": 447538.0, "close_time": 1761706799999, "quote_volume": 1070.959379, "trades": 6, "taker_buy_base": 134752.0, "taker_buy_quote": 322.46197 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.002382, "high": 0.002385, "low": 0.002382, "close": 0.002384, "volume": 723956.0, "close_time": 1761710399999, "quote_volume": 1726.620184, "trades": 14, "taker_buy_base": 720887.0, "taker_buy_quote": 1719.309826 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.002384, "high": 0.002384, "low": 0.002384, "close": 0.002384, "volume": 0.0, "close_time": 1761713999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.002391, "high": 0.002398, "low": 0.002391, "close": 0.002395, "volume": 579412.0, "close_time": 1761717599999, "quote_volume": 1387.321812, "trades": 95, "taker_buy_base": 95198.0, "taker_buy_quote": 227.629282 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.002402, "high": 0.002411, "low": 0.002402, "close": 0.002411, "volume": 468037.0, "close_time": 1761721199999, "quote_volume": 1124.637166, "trades": 5, "taker_buy_base": 465953.0, "taker_buy_quote": 1119.612642 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.002408, "high": 0.002408, "low": 0.002385, "close": 0.002399, "volume": 39949.0, "close_time": 1761724799999, "quote_volume": 95.710177, "trades": 10, "taker_buy_base": 27653.0, "taker_buy_quote": 66.369511 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.002393, "high": 0.002393, "low": 0.002386, "close": 0.002386, "volume": 490382.0, "close_time": 1761728399999, "quote_volume": 1170.882625, "trades": 4, "taker_buy_base": 118739.0, "taker_buy_quote": 284.142427 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.002386, "high": 0.002386, "low": 0.002386, "close": 0.002386, "volume": 0.0, "close_time": 1761731999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.002395, "high": 0.002435, "low": 0.002395, "close": 0.002415, "volume": 1508319.0, "close_time": 1761735599999, "quote_volume": 3653.899168, "trades": 63, "taker_buy_base": 641823.0, "taker_buy_quote": 1560.767961 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.002415, "high": 0.002452, "low": 0.002414, "close": 0.002452, "volume": 353290.0, "close_time": 1761739199999, "quote_volume": 854.095164, "trades": 33, "taker_buy_base": 40444.0, "taker_buy_quote": 98.868574 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.002448, "high": 0.002469, "low": 0.002448, "close": 0.002449, "volume": 3247338.0, "close_time": 1761742799999, "quote_volume": 7978.109059, "trades": 84, "taker_buy_base": 1183041.0, "taker_buy_quote": 2908.191569 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.002465, "high": 0.002465, "low": 0.002426, "close": 0.002426, "volume": 748576.0, "close_time": 1761746399999, "quote_volume": 1825.540409, "trades": 18, "taker_buy_base": 15670.0, "taker_buy_quote": 38.623928 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.002422, "high": 0.002422, "low": 0.002394, "close": 0.00241, "volume": 560913.0, "close_time": 1761749999999, "quote_volume": 1346.396937, "trades": 29, "taker_buy_base": 1546.0, "taker_buy_quote": 3.72586 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.002408, "high": 0.002408, "low": 0.002355, "close": 0.002385, "volume": 4469691.0, "close_time": 1761753599999, "quote_volume": 10683.594035, "trades": 98, "taker_buy_base": 2042517.0, "taker_buy_quote": 4890.934395 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.002373, "high": 0.0024, "low": 0.002372, "close": 0.002396, "volume": 2828317.0, "close_time": 1761757199999, "quote_volume": 6750.251324, "trades": 53, "taker_buy_base": 933304.0, "taker_buy_quote": 2226.069993 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.002396, "high": 0.002521, "low": 0.002396, "close": 0.002521, "volume": 1960790.0, "close_time": 1761760799999, "quote_volume": 4784.057663, "trades": 105, "taker_buy_base": 1525977.0, "taker_buy_quote": 3724.353367 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.002521, "high": 0.002533, "low": 0.002349, "close": 0.002451, "volume": 13401228.0, "close_time": 1761764399999, "quote_volume": 32655.641929, "trades": 324, "taker_buy_base": 6210686.0, "taker_buy_quote": 15184.624751 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.002445, "high": 0.002491, "low": 0.002437, "close": 0.002472, "volume": 1821414.0, "close_time": 1761767999999, "quote_volume": 4491.99298, "trades": 60, "taker_buy_base": 580222.0, "taker_buy_quote": 1428.795383 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.002477, "high": 0.002521, "low": 0.002455, "close": 0.002491, "volume": 1605103.0, "close_time": 1761771599999, "quote_volume": 4000.65068, "trades": 65, "taker_buy_base": 1091134.0, "taker_buy_quote": 2729.760047 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.002486, "high": 0.002486, "low": 0.002468, "close": 0.002475, "volume": 975323.0, "close_time": 1761775199999, "quote_volume": 2415.103656, "trades": 18, "taker_buy_base": 484457.0, "taker_buy_quote": 1199.999989 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.002467, "high": 0.002467, "low": 0.002445, "close": 0.002451, "volume": 2304762.0, "close_time": 1761778799999, "quote_volume": 5651.931061, "trades": 56, "taker_buy_base": 541682.0, "taker_buy_quote": 1327.69291 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.00245, "high": 0.002451, "low": 0.002386, "close": 0.0024, "volume": 2178541.0, "close_time": 1761782399999, "quote_volume": 5272.290573, "trades": 70, "taker_buy_base": 1050974.0, "taker_buy_quote": 2557.241137 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0024, "high": 0.00241, "low": 0.002371, "close": 0.00241, "volume": 295691.0, "close_time": 1761785999999, "quote_volume": 707.795026, "trades": 25, "taker_buy_base": 133824.0, "taker_buy_quote": 320.581318 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.002413, "high": 0.002413, "low": 0.002378, "close": 0.002387, "volume": 1884076.0, "close_time": 1761789599999, "quote_volume": 4506.610329, "trades": 73, "taker_buy_base": 602905.0, "taker_buy_quote": 1441.394062 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.002383, "high": 0.002411, "low": 0.002383, "close": 0.002407, "volume": 1301287.0, "close_time": 1761793199999, "quote_volume": 3126.424064, "trades": 67, "taker_buy_base": 855488.0, "taker_buy_quote": 2054.229741 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.002396, "high": 0.002396, "low": 0.002374, "close": 0.002387, "volume": 1404474.0, "close_time": 1761796799999, "quote_volume": 3349.894243, "trades": 58, "taker_buy_base": 1134243.0, "taker_buy_quote": 2704.521912 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.002381, "high": 0.002382, "low": 0.002268, "close": 0.002296, "volume": 7467937.0, "close_time": 1761800399999, "quote_volume": 17195.55884, "trades": 225, "taker_buy_base": 3161642.0, "taker_buy_quote": 7244.473248 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.002293, "high": 0.00236, "low": 0.002293, "close": 0.002358, "volume": 4638885.0, "close_time": 1761803999999, "quote_volume": 10722.969092, "trades": 84, "taker_buy_base": 3883534.0, "taker_buy_quote": 8967.456648 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.002355, "high": 0.002355, "low": 0.002325, "close": 0.00233, "volume": 1011200.0, "close_time": 1761807599999, "quote_volume": 2352.583713, "trades": 27, "taker_buy_base": 160664.0, "taker_buy_quote": 374.460595 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.00233, "high": 0.002365, "low": 0.002329, "close": 0.002359, "volume": 4092050.0, "close_time": 1761811199999, "quote_volume": 9575.400621, "trades": 110, "taker_buy_base": 388596.0, "taker_buy_quote": 911.587559 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.002354, "high": 0.002361, "low": 0.002334, "close": 0.002337, "volume": 2077919.0, "close_time": 1761814799999, "quote_volume": 4878.331298, "trades": 110, "taker_buy_base": 1194486.0, "taker_buy_quote": 2809.35313 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.002338, "high": 0.002339, "low": 0.002318, "close": 0.00232, "volume": 553226.0, "close_time": 1761818399999, "quote_volume": 1286.966002, "trades": 35, "taker_buy_base": 299781.0, "taker_buy_quote": 697.838088 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.00232, "high": 0.00234, "low": 0.00232, "close": 0.002321, "volume": 425738.0, "close_time": 1761821999999, "quote_volume": 991.202405, "trades": 20, "taker_buy_base": 279617.0, "taker_buy_quote": 650.965979 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.002321, "high": 0.002329, "low": 0.002308, "close": 0.002308, "volume": 2152359.0, "close_time": 1761825599999, "quote_volume": 4993.135659, "trades": 38, "taker_buy_base": 107949.0, "taker_buy_quote": 249.819677 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.002311, "high": 0.002314, "low": 0.002243, "close": 0.002264, "volume": 4344430.0, "close_time": 1761829199999, "quote_volume": 9940.167038, "trades": 206, "taker_buy_base": 1935783.0, "taker_buy_quote": 4440.206098 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.002256, "high": 0.002274, "low": 0.002209, "close": 0.002215, "volume": 2746189.0, "close_time": 1761832799999, "quote_volume": 6141.281414, "trades": 80, "taker_buy_base": 1462896.0, "taker_buy_quote": 3279.633124 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.002215, "high": 0.002226, "low": 0.002199, "close": 0.002209, "volume": 4366950.0, "close_time": 1761836399999, "quote_volume": 9647.549572, "trades": 211, "taker_buy_base": 1692496.0, "taker_buy_quote": 3746.19667 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.002207, "high": 0.002214, "low": 0.002148, "close": 0.002154, "volume": 6400714.0, "close_time": 1761839999999, "quote_volume": 13902.091734, "trades": 189, "taker_buy_base": 3101294.0, "taker_buy_quote": 6739.661463 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.002155, "high": 0.00219, "low": 0.002139, "close": 0.00219, "volume": 6889209.0, "close_time": 1761843599999, "quote_volume": 14945.891289, "trades": 230, "taker_buy_base": 4801837.0, "taker_buy_quote": 10402.098215 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.002192, "high": 0.002192, "low": 0.00212, "close": 0.002154, "volume": 16112523.0, "close_time": 1761847199999, "quote_volume": 34613.303009, "trades": 330, "taker_buy_base": 6228894.0, "taker_buy_quote": 13376.020522 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.002149, "high": 0.002158, "low": 0.002133, "close": 0.00214, "volume": 4743835.0, "close_time": 1761850799999, "quote_volume": 10198.640045, "trades": 87, "taker_buy_base": 737128.0, "taker_buy_quote": 1584.505706 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.002123, "high": 0.00213, "low": 0.002098, "close": 0.00212, "volume": 5555568.0, "close_time": 1761854399999, "quote_volume": 11747.807066, "trades": 117, "taker_buy_base": 3290317.0, "taker_buy_quote": 6958.556555 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.002117, "high": 0.00215, "low": 0.002113, "close": 0.00215, "volume": 4580447.0, "close_time": 1761857999999, "quote_volume": 9763.712112, "trades": 140, "taker_buy_base": 2053245.0, "taker_buy_quote": 4377.285614 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.00215, "high": 0.002169, "low": 0.002148, "close": 0.002169, "volume": 1528643.0, "close_time": 1761861599999, "quote_volume": 3297.540909, "trades": 39, "taker_buy_base": 865041.0, "taker_buy_quote": 1868.698667 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.002167, "high": 0.002178, "low": 0.002163, "close": 0.002178, "volume": 2120981.0, "close_time": 1761865199999, "quote_volume": 4602.805434, "trades": 35, "taker_buy_base": 703508.0, "taker_buy_quote": 1530.212803 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.002168, "high": 0.002184, "low": 0.002167, "close": 0.002184, "volume": 1705296.0, "close_time": 1761868799999, "quote_volume": 3708.062639, "trades": 45, "taker_buy_base": 1634580.0, "taker_buy_quote": 3554.452009 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.002188, "high": 0.002214, "low": 0.002186, "close": 0.002214, "volume": 521465.0, "close_time": 1761872399999, "quote_volume": 1146.278714, "trades": 30, "taker_buy_base": 246819.0, "taker_buy_quote": 542.56439 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.002226, "high": 0.002226, "low": 0.002216, "close": 0.002216, "volume": 296956.0, "close_time": 1761875999999, "quote_volume": 658.537691, "trades": 8, "taker_buy_base": 50745.0, "taker_buy_quote": 112.934115 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.002194, "high": 0.002194, "low": 0.002194, "close": 0.002194, "volume": 6960.0, "close_time": 1761879599999, "quote_volume": 15.27024, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.002186, "high": 0.002189, "low": 0.002186, "close": 0.002186, "volume": 97577.0, "close_time": 1761883199999, "quote_volume": 213.515125, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.00222, "high": 0.002226, "low": 0.00222, "close": 0.002226, "volume": 13883.0, "close_time": 1761886799999, "quote_volume": 30.858723, "trades": 7, "taker_buy_base": 13883.0, "taker_buy_quote": 30.858723 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.002208, "high": 0.002214, "low": 0.002204, "close": 0.002214, "volume": 3763926.0, "close_time": 1761890399999, "quote_volume": 8304.137823, "trades": 21, "taker_buy_base": 16626.0, "taker_buy_quote": 36.799646 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.002214, "high": 0.002214, "low": 0.002214, "close": 0.002214, "volume": 0.0, "close_time": 1761893999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.002193, "high": 0.002201, "low": 0.00219, "close": 0.002194, "volume": 1985728.0, "close_time": 1761897599999, "quote_volume": 4361.182424, "trades": 16, "taker_buy_base": 1168891.0, "taker_buy_quote": 2571.532222 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.002189, "high": 0.002191, "low": 0.002177, "close": 0.002191, "volume": 486183.0, "close_time": 1761901199999, "quote_volume": 1058.896226, "trades": 26, "taker_buy_base": 13153.0, "taker_buy_quote": 28.737919 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.002191, "high": 0.002191, "low": 0.002175, "close": 0.002186, "volume": 544103.0, "close_time": 1761904799999, "quote_volume": 1185.228052, "trades": 25, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.002182, "high": 0.00219, "low": 0.002182, "close": 0.002182, "volume": 481014.0, "close_time": 1761908399999, "quote_volume": 1052.256038, "trades": 13, "taker_buy_base": 381876.0, "taker_buy_quote": 835.936922 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.002178, "high": 0.002206, "low": 0.002172, "close": 0.002206, "volume": 76569.0, "close_time": 1761911999999, "quote_volume": 167.496808, "trades": 16, "taker_buy_base": 71424.0, "taker_buy_quote": 156.244212 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.002218, "high": 0.002218, "low": 0.002198, "close": 0.002198, "volume": 256947.0, "close_time": 1761915599999, "quote_volume": 564.975467, "trades": 10, "taker_buy_base": 3144.0, "taker_buy_quote": 6.973392 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.002204, "high": 0.002205, "low": 0.002179, "close": 0.002179, "volume": 611216.0, "close_time": 1761919199999, "quote_volume": 1345.927854, "trades": 17, "taker_buy_base": 494712.0, "taker_buy_quote": 1090.125083 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.002203, "high": 0.002205, "low": 0.002184, "close": 0.002187, "volume": 831482.0, "close_time": 1761922799999, "quote_volume": 1824.14119, "trades": 32, "taker_buy_base": 205752.0, "taker_buy_quote": 451.996829 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.002216, "high": 0.00222, "low": 0.002209, "close": 0.002211, "volume": 2604208.0, "close_time": 1761926399999, "quote_volume": 5780.159607, "trades": 41, "taker_buy_base": 3992.0, "taker_buy_quote": 8.860785 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.002203, "high": 0.002203, "low": 0.002149, "close": 0.002153, "volume": 390594.0, "close_time": 1761929999999, "quote_volume": 846.935193, "trades": 112, "taker_buy_base": 63686.0, "taker_buy_quote": 138.797501 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.002148, "high": 0.00215, "low": 0.002123, "close": 0.002142, "volume": 1360777.0, "close_time": 1761933599999, "quote_volume": 2915.105829, "trades": 45, "taker_buy_base": 566045.0, "taker_buy_quote": 1213.94121 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.002158, "high": 0.002168, "low": 0.002134, "close": 0.002159, "volume": 1819528.0, "close_time": 1761937199999, "quote_volume": 3887.595031, "trades": 55, "taker_buy_base": 1726778.0, "taker_buy_quote": 3686.93064 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.002152, "high": 0.002196, "low": 0.002152, "close": 0.002187, "volume": 4086332.0, "close_time": 1761940799999, "quote_volume": 8858.753492, "trades": 65, "taker_buy_base": 898254.0, "taker_buy_quote": 1950.580449 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.002186, "high": 0.0022, "low": 0.002173, "close": 0.0022, "volume": 733871.0, "close_time": 1761944399999, "quote_volume": 1601.820769, "trades": 31, "taker_buy_base": 474717.0, "taker_buy_quote": 1037.579683 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.002168, "high": 0.002175, "low": 0.002158, "close": 0.002162, "volume": 1643059.0, "close_time": 1761947999999, "quote_volume": 3570.679556, "trades": 33, "taker_buy_base": 1592164.0, "taker_buy_quote": 3460.492876 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.002165, "high": 0.002176, "low": 0.00216, "close": 0.002162, "volume": 451850.0, "close_time": 1761951599999, "quote_volume": 979.284286, "trades": 124, "taker_buy_base": 395150.0, "taker_buy_quote": 856.287134 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.002163, "high": 0.002167, "low": 0.002151, "close": 0.002151, "volume": 2766658.0, "close_time": 1761955199999, "quote_volume": 5983.733285, "trades": 218, "taker_buy_base": 1752492.0, "taker_buy_quote": 3790.783096 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.002152, "high": 0.002161, "low": 0.002137, "close": 0.002161, "volume": 1620062.0, "close_time": 1761958799999, "quote_volume": 3477.385149, "trades": 163, "taker_buy_base": 1493316.0, "taker_buy_quote": 3205.904133 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.002161, "high": 0.00218, "low": 0.00216, "close": 0.002167, "volume": 1298047.0, "close_time": 1761962399999, "quote_volume": 2821.710662, "trades": 228, "taker_buy_base": 536377.0, "taker_buy_quote": 1162.378658 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.002153, "high": 0.002173, "low": 0.002141, "close": 0.002173, "volume": 1445209.0, "close_time": 1761965999999, "quote_volume": 3098.354896, "trades": 88, "taker_buy_base": 120121.0, "taker_buy_quote": 258.026409 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.002173, "high": 0.002201, "low": 0.002173, "close": 0.002201, "volume": 381389.0, "close_time": 1761969599999, "quote_volume": 831.587045, "trades": 9, "taker_buy_base": 363744.0, "taker_buy_quote": 793.22142 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.002199, "high": 0.002203, "low": 0.002186, "close": 0.002186, "volume": 561986.0, "close_time": 1761973199999, "quote_volume": 1231.092114, "trades": 19, "taker_buy_base": 202164.0, "taker_buy_quote": 443.22626 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.002175, "high": 0.00219, "low": 0.002175, "close": 0.002182, "volume": 1562448.0, "close_time": 1761976799999, "quote_volume": 3413.559128, "trades": 75, "taker_buy_base": 1243075.0, "taker_buy_quote": 2715.100872 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.002183, "high": 0.00219, "low": 0.00218, "close": 0.002189, "volume": 228626.0, "close_time": 1761980399999, "quote_volume": 499.888102, "trades": 59, "taker_buy_base": 79737.0, "taker_buy_quote": 174.085217 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.002192, "high": 0.002216, "low": 0.002191, "close": 0.002212, "volume": 5068619.0, "close_time": 1761983999999, "quote_volume": 11212.565717, "trades": 160, "taker_buy_base": 583083.0, "taker_buy_quote": 1289.164497 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.002221, "high": 0.002275, "low": 0.002211, "close": 0.002275, "volume": 9140004.0, "close_time": 1761987599999, "quote_volume": 20382.662636, "trades": 224, "taker_buy_base": 6867778.0, "taker_buy_quote": 15333.996373 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.002275, "high": 0.002275, "low": 0.002237, "close": 0.002243, "volume": 2909056.0, "close_time": 1761991199999, "quote_volume": 6550.882633, "trades": 105, "taker_buy_base": 1451553.0, "taker_buy_quote": 3263.296181 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.002243, "high": 0.002267, "low": 0.002243, "close": 0.002267, "volume": 668087.0, "close_time": 1761994799999, "quote_volume": 1504.018102, "trades": 26, "taker_buy_base": 2227.0, "taker_buy_quote": 5.037474 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.002274, "high": 0.002274, "low": 0.002274, "close": 0.002274, "volume": 830.0, "close_time": 1761998399999, "quote_volume": 1.88742, "trades": 1, "taker_buy_base": 830.0, "taker_buy_quote": 1.88742 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.00228, "high": 0.002282, "low": 0.002269, "close": 0.002269, "volume": 18796.0, "close_time": 1762001999999, "quote_volume": 42.787028, "trades": 7, "taker_buy_base": 11364.0, "taker_buy_quote": 25.92382 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.002271, "high": 0.002275, "low": 0.002237, "close": 0.002243, "volume": 2139444.0, "close_time": 1762005599999, "quote_volume": 4844.159971, "trades": 53, "taker_buy_base": 1046777.0, "taker_buy_quote": 2376.109863 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.002246, "high": 0.002246, "low": 0.002221, "close": 0.00223, "volume": 588666.0, "close_time": 1762009199999, "quote_volume": 1312.7825, "trades": 54, "taker_buy_base": 207570.0, "taker_buy_quote": 462.642935 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.002233, "high": 0.002252, "low": 0.00223, "close": 0.002243, "volume": 556338.0, "close_time": 1762012799999, "quote_volume": 1249.075003, "trades": 45, "taker_buy_base": 107090.0, "taker_buy_quote": 239.340125 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.002251, "high": 0.002253, "low": 0.002246, "close": 0.002246, "volume": 450816.0, "close_time": 1762016399999, "quote_volume": 1014.47761, "trades": 95, "taker_buy_base": 415608.0, "taker_buy_quote": 935.275723 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.002249, "high": 0.002249, "low": 0.002237, "close": 0.002237, "volume": 1244266.0, "close_time": 1762019999999, "quote_volume": 2787.089478, "trades": 120, "taker_buy_base": 316786.0, "taker_buy_quote": 710.370157 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.00224, "high": 0.002253, "low": 0.00224, "close": 0.002252, "volume": 411757.0, "close_time": 1762023599999, "quote_volume": 926.359565, "trades": 135, "taker_buy_base": 292873.0, "taker_buy_quote": 658.958226 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.002255, "high": 0.002263, "low": 0.00224, "close": 0.002263, "volume": 427486.0, "close_time": 1762027199999, "quote_volume": 962.241721, "trades": 63, "taker_buy_base": 327397.0, "taker_buy_quote": 737.706273 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.002266, "high": 0.002284, "low": 0.002266, "close": 0.002274, "volume": 1409189.0, "close_time": 1762030799999, "quote_volume": 3207.943357, "trades": 168, "taker_buy_base": 1160200.0, "taker_buy_quote": 2640.626436 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.002275, "high": 0.002277, "low": 0.002248, "close": 0.002252, "volume": 195249.0, "close_time": 1762034399999, "quote_volume": 443.755443, "trades": 23, "taker_buy_base": 111083.0, "taker_buy_quote": 252.858367 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.002243, "high": 0.002261, "low": 0.002241, "close": 0.002261, "volume": 807024.0, "close_time": 1762037999999, "quote_volume": 1811.895709, "trades": 28, "taker_buy_base": 232713.0, "taker_buy_quote": 524.307046 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.002261, "high": 0.002274, "low": 0.002261, "close": 0.002274, "volume": 108270.0, "close_time": 1762041599999, "quote_volume": 245.314399, "trades": 10, "taker_buy_base": 3051.0, "taker_buy_quote": 6.909101 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.002271, "high": 0.002271, "low": 0.00227, "close": 0.00227, "volume": 503012.0, "close_time": 1762045199999, "quote_volume": 1142.13724, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.002273, "high": 0.002278, "low": 0.002261, "close": 0.002266, "volume": 1019381.0, "close_time": 1762048799999, "quote_volume": 2309.389318, "trades": 5, "taker_buy_base": 819381.0, "taker_buy_quote": 1857.189318 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.002258, "high": 0.002277, "low": 0.002258, "close": 0.002272, "volume": 848507.0, "close_time": 1762052399999, "quote_volume": 1926.164094, "trades": 8, "taker_buy_base": 619311.0, "taker_buy_quote": 1405.85721 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.002257, "high": 0.002257, "low": 0.002252, "close": 0.002255, "volume": 5415.0, "close_time": 1762055999999, "quote_volume": 12.202744, "trades": 4, "taker_buy_base": 1828.0, "taker_buy_quote": 4.12214 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.002268, "high": 0.002296, "low": 0.002268, "close": 0.002296, "volume": 138146.0, "close_time": 1762059599999, "quote_volume": 314.697989, "trades": 11, "taker_buy_base": 124842.0, "taker_buy_quote": 284.511213 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.002296, "high": 0.002297, "low": 0.002271, "close": 0.002272, "volume": 37335.0, "close_time": 1762063199999, "quote_volume": 84.909214, "trades": 9, "taker_buy_base": 3499.0, "taker_buy_quote": 8.035011 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.002287, "high": 0.002287, "low": 0.002279, "close": 0.002279, "volume": 70827.0, "close_time": 1762066799999, "quote_volume": 161.556039, "trades": 5, "taker_buy_base": 18174.0, "taker_buy_quote": 41.559852 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.002273, "high": 0.002287, "low": 0.002273, "close": 0.002287, "volume": 193345.0, "close_time": 1762070399999, "quote_volume": 441.114066, "trades": 7, "taker_buy_base": 172714.0, "taker_buy_quote": 394.133127 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.002287, "high": 0.002287, "low": 0.002267, "close": 0.002267, "volume": 2565661.0, "close_time": 1762073999999, "quote_volume": 5842.984528, "trades": 41, "taker_buy_base": 611779.0, "taker_buy_quote": 1397.093712 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.002272, "high": 0.002277, "low": 0.002234, "close": 0.002243, "volume": 1428969.0, "close_time": 1762077599999, "quote_volume": 3214.908442, "trades": 74, "taker_buy_base": 345181.0, "taker_buy_quote": 782.690329 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.002246, "high": 0.002246, "low": 0.002223, "close": 0.002234, "volume": 1365295.0, "close_time": 1762081199999, "quote_volume": 3048.614678, "trades": 28, "taker_buy_base": 708681.0, "taker_buy_quote": 1582.582652 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.002234, "high": 0.002261, "low": 0.002234, "close": 0.002261, "volume": 2164805.0, "close_time": 1762084799999, "quote_volume": 4879.309847, "trades": 29, "taker_buy_base": 1241835.0, "taker_buy_quote": 2801.132923 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.002252, "high": 0.002253, "low": 0.002239, "close": 0.002239, "volume": 93156.0, "close_time": 1762088399999, "quote_volume": 209.591809, "trades": 9, "taker_buy_base": 2228.0, "taker_buy_quote": 4.988492 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.00223, "high": 0.00223, "low": 0.0022, "close": 0.0022, "volume": 40661.0, "close_time": 1762091999999, "quote_volume": 89.610951, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.002205, "high": 0.00221, "low": 0.00215, "close": 0.00216, "volume": 725248.0, "close_time": 1762095599999, "quote_volume": 1586.470778, "trades": 35, "taker_buy_base": 70701.0, "taker_buy_quote": 154.104618 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.002156, "high": 0.00218, "low": 0.00215, "close": 0.002159, "volume": 244432.0, "close_time": 1762099199999, "quote_volume": 527.512373, "trades": 18, "taker_buy_base": 131068.0, "taker_buy_quote": 283.140614 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.002147, "high": 0.002172, "low": 0.002121, "close": 0.002171, "volume": 1573425.0, "close_time": 1762102799999, "quote_volume": 3349.239051, "trades": 30, "taker_buy_base": 218112.0, "taker_buy_quote": 470.557305 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.002173, "high": 0.002173, "low": 0.002147, "close": 0.002156, "volume": 7453677.0, "close_time": 1762106399999, "quote_volume": 16095.052919, "trades": 178, "taker_buy_base": 7287963.0, "taker_buy_quote": 15738.592626 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.002152, "high": 0.002159, "low": 0.002152, "close": 0.002155, "volume": 248868.0, "close_time": 1762109999999, "quote_volume": 536.224449, "trades": 9, "taker_buy_base": 124868.0, "taker_buy_quote": 269.004449 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.002142, "high": 0.002142, "low": 0.002119, "close": 0.002125, "volume": 513984.0, "close_time": 1762113599999, "quote_volume": 1094.724701, "trades": 31, "taker_buy_base": 36817.0, "taker_buy_quote": 78.656423 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.00213, "high": 0.002133, "low": 0.002123, "close": 0.002133, "volume": 1005942.0, "close_time": 1762117199999, "quote_volume": 2145.572709, "trades": 10, "taker_buy_base": 1004493.0, "taker_buy_quote": 2142.496482 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.002138, "high": 0.002142, "low": 0.002138, "close": 0.002142, "volume": 75994.0, "close_time": 1762120799999, "quote_volume": 162.718444, "trades": 2, "taker_buy_base": 75994.0, "taker_buy_quote": 162.718444 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.002129, "high": 0.00216, "low": 0.002129, "close": 0.00216, "volume": 1418127.0, "close_time": 1762124399999, "quote_volume": 3035.744984, "trades": 22, "taker_buy_base": 707655.0, "taker_buy_quote": 1521.83099 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.002164, "high": 0.002204, "low": 0.002164, "close": 0.002204, "volume": 3396693.0, "close_time": 1762127999999, "quote_volume": 7447.366268, "trades": 229, "taker_buy_base": 1672371.0, "taker_buy_quote": 3667.355989 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0022, "high": 0.002217, "low": 0.002144, "close": 0.002144, "volume": 17291735.0, "close_time": 1762131599999, "quote_volume": 37778.684165, "trades": 503, "taker_buy_base": 6868571.0, "taker_buy_quote": 15022.913614 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.002144, "high": 0.002148, "low": 0.002122, "close": 0.002128, "volume": 959347.0, "close_time": 1762135199999, "quote_volume": 2049.007689, "trades": 402, "taker_buy_base": 447373.0, "taker_buy_quote": 956.192883 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.00213, "high": 0.002154, "low": 0.002129, "close": 0.00213, "volume": 4599295.0, "close_time": 1762138799999, "quote_volume": 9845.234628, "trades": 254, "taker_buy_base": 2117036.0, "taker_buy_quote": 4537.696249 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.002136, "high": 0.002136, "low": 0.002053, "close": 0.002059, "volume": 5901395.0, "close_time": 1762142399999, "quote_volume": 12316.533851, "trades": 195, "taker_buy_base": 1625465.0, "taker_buy_quote": 3414.546444 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.002059, "high": 0.002061, "low": 0.002011, "close": 0.002058, "volume": 11854128.0, "close_time": 1762145999999, "quote_volume": 23969.801199, "trades": 495, "taker_buy_base": 10541583.0, "taker_buy_quote": 21306.763142 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.00206, "high": 0.002082, "low": 0.002042, "close": 0.002048, "volume": 4778808.0, "close_time": 1762149599999, "quote_volume": 9821.498333, "trades": 489, "taker_buy_base": 3118295.0, "taker_buy_quote": 6393.848306 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.00204, "high": 0.002054, "low": 0.002017, "close": 0.002041, "volume": 2100855.0, "close_time": 1762153199999, "quote_volume": 4283.834212, "trades": 270, "taker_buy_base": 876648.0, "taker_buy_quote": 1790.831612 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.002036, "high": 0.002057, "low": 0.002029, "close": 0.002047, "volume": 1165671.0, "close_time": 1762156799999, "quote_volume": 2380.306827, "trades": 112, "taker_buy_base": 436901.0, "taker_buy_quote": 891.65301 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.002046, "high": 0.002052, "low": 0.002017, "close": 0.002035, "volume": 1461894.0, "close_time": 1762160399999, "quote_volume": 2976.359073, "trades": 421, "taker_buy_base": 913878.0, "taker_buy_quote": 1861.4499 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.002043, "high": 0.002072, "low": 0.002018, "close": 0.002021, "volume": 2473123.0, "close_time": 1762163999999, "quote_volume": 5046.329645, "trades": 332, "taker_buy_base": 533289.0, "taker_buy_quote": 1090.903359 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.002027, "high": 0.002039, "low": 0.002005, "close": 0.002005, "volume": 627478.0, "close_time": 1762167599999, "quote_volume": 1272.016045, "trades": 251, "taker_buy_base": 308843.0, "taker_buy_quote": 627.529317 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.002025, "high": 0.002035, "low": 0.002021, "close": 0.002024, "volume": 557564.0, "close_time": 1762171199999, "quote_volume": 1130.821109, "trades": 98, "taker_buy_base": 297266.0, "taker_buy_quote": 602.918401 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.002024, "high": 0.002038, "low": 0.00202, "close": 0.002027, "volume": 28549679.0, "close_time": 1762174799999, "quote_volume": 57785.449835, "trades": 666, "taker_buy_base": 2289089.0, "taker_buy_quote": 4632.334538 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.002025, "high": 0.00205, "low": 0.002022, "close": 0.002027, "volume": 54605114.0, "close_time": 1762178399999, "quote_volume": 111246.089768, "trades": 598, "taker_buy_base": 2262914.0, "taker_buy_quote": 4590.860937 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.002037, "high": 0.002054, "low": 0.002018, "close": 0.002037, "volume": 52895399.0, "close_time": 1762181999999, "quote_volume": 108015.750592, "trades": 1010, "taker_buy_base": 1623200.0, "taker_buy_quote": 3316.837713 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.002039, "high": 0.002045, "low": 0.001791, "close": 0.001845, "volume": 48733083.0, "close_time": 1762185599999, "quote_volume": 92448.637132, "trades": 1209, "taker_buy_base": 18416324.0, "taker_buy_quote": 34966.179143 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.001845, "high": 0.001948, "low": 0.001832, "close": 0.001937, "volume": 6956032.0, "close_time": 1762189199999, "quote_volume": 13169.697663, "trades": 400, "taker_buy_base": 2863120.0, "taker_buy_quote": 5424.918887 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.001933, "high": 0.001975, "low": 0.001929, "close": 0.001963, "volume": 2113537.0, "close_time": 1762192799999, "quote_volume": 4139.256328, "trades": 335, "taker_buy_base": 1712267.0, "taker_buy_quote": 3357.054056 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.001967, "high": 0.001976, "low": 0.001935, "close": 0.001935, "volume": 1894816.0, "close_time": 1762196399999, "quote_volume": 3702.783754, "trades": 85, "taker_buy_base": 806906.0, "taker_buy_quote": 1580.145749 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.001934, "high": 0.001938, "low": 0.001899, "close": 0.001901, "volume": 1505747.0, "close_time": 1762199999999, "quote_volume": 2878.115206, "trades": 53, "taker_buy_base": 580636.0, "taker_buy_quote": 1111.7748 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.001902, "high": 0.001902, "low": 0.001843, "close": 0.001853, "volume": 2326377.0, "close_time": 1762203599999, "quote_volume": 4354.019931, "trades": 77, "taker_buy_base": 1222333.0, "taker_buy_quote": 2295.419657 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.001855, "high": 0.001894, "low": 0.001847, "close": 0.001892, "volume": 3449476.0, "close_time": 1762207199999, "quote_volume": 6457.237738, "trades": 260, "taker_buy_base": 1819646.0, "taker_buy_quote": 3415.203904 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.001893, "high": 0.001893, "low": 0.001841, "close": 0.001871, "volume": 3893995.0, "close_time": 1762210799999, "quote_volume": 7291.276729, "trades": 269, "taker_buy_base": 1464685.0, "taker_buy_quote": 2746.064629 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.001869, "high": 0.001892, "low": 0.001851, "close": 0.001886, "volume": 2031275.0, "close_time": 1762214399999, "quote_volume": 3804.090079, "trades": 247, "taker_buy_base": 807236.0, "taker_buy_quote": 1507.341929 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.001884, "high": 0.001922, "low": 0.001862, "close": 0.001907, "volume": 1798903.0, "close_time": 1762217999999, "quote_volume": 3430.855445, "trades": 308, "taker_buy_base": 1339052.0, "taker_buy_quote": 2554.091809 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.001907, "high": 0.001924, "low": 0.0019, "close": 0.001907, "volume": 1337159.0, "close_time": 1762221599999, "quote_volume": 2551.317925, "trades": 212, "taker_buy_base": 646808.0, "taker_buy_quote": 1237.845365 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.001907, "high": 0.001909, "low": 0.001875, "close": 0.001888, "volume": 1365991.0, "close_time": 1762225199999, "quote_volume": 2572.074483, "trades": 130, "taker_buy_base": 738294.0, "taker_buy_quote": 1395.028268 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.001893, "high": 0.001896, "low": 0.00187, "close": 0.001872, "volume": 617833.0, "close_time": 1762228799999, "quote_volume": 1163.464384, "trades": 144, "taker_buy_base": 205773.0, "taker_buy_quote": 387.527213 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.001883, "high": 0.001893, "low": 0.001864, "close": 0.001866, "volume": 4579941.0, "close_time": 1762232399999, "quote_volume": 8601.134927, "trades": 137, "taker_buy_base": 2001461.0, "taker_buy_quote": 3764.750885 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.001865, "high": 0.001878, "low": 0.001751, "close": 0.001757, "volume": 14252393.0, "close_time": 1762235999999, "quote_volume": 25466.91498, "trades": 593, "taker_buy_base": 5781431.0, "taker_buy_quote": 10340.562582 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.001753, "high": 0.001842, "low": 0.001753, "close": 0.001807, "volume": 8304418.0, "close_time": 1762239599999, "quote_volume": 15054.592426, "trades": 124, "taker_buy_base": 3175084.0, "taker_buy_quote": 5787.047735 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.001806, "high": 0.00181, "low": 0.001772, "close": 0.001781, "volume": 10895744.0, "close_time": 1762243199999, "quote_volume": 19509.840271, "trades": 187, "taker_buy_base": 7144313.0, "taker_buy_quote": 12797.802107 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.001785, "high": 0.001824, "low": 0.001767, "close": 0.001819, "volume": 21654065.0, "close_time": 1762246799999, "quote_volume": 38797.140246, "trades": 426, "taker_buy_base": 11751495.0, "taker_buy_quote": 21102.94133 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.00182, "high": 0.001821, "low": 0.001797, "close": 0.001803, "volume": 4363319.0, "close_time": 1762250399999, "quote_volume": 7865.055598, "trades": 75, "taker_buy_base": 1454598.0, "taker_buy_quote": 2629.363421 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.001814, "high": 0.001829, "low": 0.001811, "close": 0.001825, "volume": 3491722.0, "close_time": 1762253999999, "quote_volume": 6351.802479, "trades": 91, "taker_buy_base": 1706365.0, "taker_buy_quote": 3107.814625 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.001824, "high": 0.001852, "low": 0.001824, "close": 0.001832, "volume": 4077488.0, "close_time": 1762257599999, "quote_volume": 7478.114344, "trades": 83, "taker_buy_base": 1672775.0, "taker_buy_quote": 3060.982381 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.001832, "high": 0.00184, "low": 0.00181, "close": 0.001815, "volume": 698555.0, "close_time": 1762261199999, "quote_volume": 1277.145999, "trades": 34, "taker_buy_base": 432252.0, "taker_buy_quote": 792.472653 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.001818, "high": 0.001821, "low": 0.001791, "close": 0.001818, "volume": 4213264.0, "close_time": 1762264799999, "quote_volume": 7635.610766, "trades": 81, "taker_buy_base": 1866697.0, "taker_buy_quote": 3385.652968 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.001815, "high": 0.001913, "low": 0.001803, "close": 0.001897, "volume": 5782529.0, "close_time": 1762268399999, "quote_volume": 10768.576949, "trades": 153, "taker_buy_base": 2336151.0, "taker_buy_quote": 4366.614949 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.001897, "high": 0.001907, "low": 0.001844, "close": 0.001851, "volume": 3445562.0, "close_time": 1762271999999, "quote_volume": 6479.74568, "trades": 168, "taker_buy_base": 1638277.0, "taker_buy_quote": 3081.382838 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.001855, "high": 0.001874, "low": 0.001818, "close": 0.001824, "volume": 3641036.0, "close_time": 1762275599999, "quote_volume": 6672.048889, "trades": 99, "taker_buy_base": 2713989.0, "taker_buy_quote": 4969.818701 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.001825, "high": 0.001846, "low": 0.00176, "close": 0.001821, "volume": 15434564.0, "close_time": 1762279199999, "quote_volume": 27906.728938, "trades": 432, "taker_buy_base": 6101945.0, "taker_buy_quote": 11081.934937 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.001818, "high": 0.001818, "low": 0.001721, "close": 0.001786, "volume": 8633561.0, "close_time": 1762282799999, "quote_volume": 15190.548619, "trades": 252, "taker_buy_base": 3978315.0, "taker_buy_quote": 6990.210182 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.001788, "high": 0.001803, "low": 0.00173, "close": 0.00173, "volume": 5067200.0, "close_time": 1762286399999, "quote_volume": 9007.45147, "trades": 214, "taker_buy_base": 1816509.0, "taker_buy_quote": 3234.930473 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.001741, "high": 0.001774, "low": 0.001654, "close": 0.001754, "volume": 17243159.0, "close_time": 1762289999999, "quote_volume": 29478.170261, "trades": 537, "taker_buy_base": 10587437.0, "taker_buy_quote": 18135.380241 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.001744, "high": 0.001758, "low": 0.001657, "close": 0.001743, "volume": 21507107.0, "close_time": 1762293599999, "quote_volume": 36705.554335, "trades": 400, "taker_buy_base": 9538072.0, "taker_buy_quote": 16271.857507 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.00175, "high": 0.001811, "low": 0.001736, "close": 0.001786, "volume": 6296108.0, "close_time": 1762297199999, "quote_volume": 11190.84967, "trades": 134, "taker_buy_base": 2888239.0, "taker_buy_quote": 5155.824873 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.001803, "high": 0.001809, "low": 0.001785, "close": 0.001787, "volume": 3520563.0, "close_time": 1762300799999, "quote_volume": 6320.71178, "trades": 143, "taker_buy_base": 577415.0, "taker_buy_quote": 1034.157403 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.001783, "high": 0.001787, "low": 0.00175, "close": 0.001769, "volume": 2289104.0, "close_time": 1762304399999, "quote_volume": 4038.861047, "trades": 127, "taker_buy_base": 1109143.0, "taker_buy_quote": 1951.473017 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.001771, "high": 0.001771, "low": 0.001699, "close": 0.001763, "volume": 5239351.0, "close_time": 1762307999999, "quote_volume": 9053.890421, "trades": 146, "taker_buy_base": 2162879.0, "taker_buy_quote": 3740.059695 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.001763, "high": 0.001816, "low": 0.001763, "close": 0.001816, "volume": 2262048.0, "close_time": 1762311599999, "quote_volume": 4065.096992, "trades": 124, "taker_buy_base": 1726247.0, "taker_buy_quote": 3102.389337 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.001816, "high": 0.001816, "low": 0.001802, "close": 0.001803, "volume": 1360236.0, "close_time": 1762315199999, "quote_volume": 2456.558417, "trades": 37, "taker_buy_base": 237022.0, "taker_buy_quote": 428.247651 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.001809, "high": 0.001824, "low": 0.001796, "close": 0.001814, "volume": 2168577.0, "close_time": 1762318799999, "quote_volume": 3938.204756, "trades": 74, "taker_buy_base": 1260277.0, "taker_buy_quote": 2288.697929 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.001819, "high": 0.001834, "low": 0.001816, "close": 0.001834, "volume": 1066374.0, "close_time": 1762322399999, "quote_volume": 1947.368674, "trades": 40, "taker_buy_base": 777902.0, "taker_buy_quote": 1421.103204 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.001828, "high": 0.001841, "low": 0.001818, "close": 0.001841, "volume": 1262681.0, "close_time": 1762325999999, "quote_volume": 2307.562752, "trades": 44, "taker_buy_base": 748968.0, "taker_buy_quote": 1368.411299 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.001839, "high": 0.001839, "low": 0.001818, "close": 0.001831, "volume": 2144357.0, "close_time": 1762329599999, "quote_volume": 3920.865177, "trades": 74, "taker_buy_base": 628419.0, "taker_buy_quote": 1148.453958 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.001818, "high": 0.00182, "low": 0.001792, "close": 0.001802, "volume": 3021935.0, "close_time": 1762333199999, "quote_volume": 5443.509093, "trades": 67, "taker_buy_base": 1665433.0, "taker_buy_quote": 2995.096425 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.001802, "high": 0.001821, "low": 0.001796, "close": 0.00182, "volume": 1613153.0, "close_time": 1762336799999, "quote_volume": 2923.429826, "trades": 45, "taker_buy_base": 488129.0, "taker_buy_quote": 885.49092 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.00182, "high": 0.001823, "low": 0.001799, "close": 0.001799, "volume": 4826906.0, "close_time": 1762340399999, "quote_volume": 8775.723884, "trades": 109, "taker_buy_base": 1927353.0, "taker_buy_quote": 3505.809312 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.001801, "high": 0.001839, "low": 0.0018, "close": 0.001836, "volume": 1020069.0, "close_time": 1762343999999, "quote_volume": 1854.200823, "trades": 61, "taker_buy_base": 675164.0, "taker_buy_quote": 1225.713614 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.001833, "high": 0.00185, "low": 0.001828, "close": 0.001837, "volume": 556951.0, "close_time": 1762347599999, "quote_volume": 1023.53318, "trades": 31, "taker_buy_base": 70933.0, "taker_buy_quote": 130.479219 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.00184, "high": 0.001907, "low": 0.001835, "close": 0.001905, "volume": 4557805.0, "close_time": 1762351199999, "quote_volume": 8584.979473, "trades": 162, "taker_buy_base": 1704191.0, "taker_buy_quote": 3218.646018 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.001902, "high": 0.001902, "low": 0.001861, "close": 0.001885, "volume": 4450434.0, "close_time": 1762354799999, "quote_volume": 8387.772596, "trades": 194, "taker_buy_base": 2334309.0, "taker_buy_quote": 4389.097619 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.001878, "high": 0.0019, "low": 0.001872, "close": 0.0019, "volume": 1024249.0, "close_time": 1762358399999, "quote_volume": 1928.970769, "trades": 64, "taker_buy_base": 610960.0, "taker_buy_quote": 1148.410876 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.001896, "high": 0.001926, "low": 0.001875, "close": 0.001926, "volume": 2637945.0, "close_time": 1762361999999, "quote_volume": 5000.340358, "trades": 85, "taker_buy_base": 701583.0, "taker_buy_quote": 1338.96825 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.00192, "high": 0.001935, "low": 0.001913, "close": 0.001929, "volume": 3062782.0, "close_time": 1762365599999, "quote_volume": 5902.876575, "trades": 51, "taker_buy_base": 2439813.0, "taker_buy_quote": 4701.27022 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.001925, "high": 0.00195, "low": 0.00192, "close": 0.00194, "volume": 2052959.0, "close_time": 1762369199999, "quote_volume": 3959.168126, "trades": 58, "taker_buy_base": 760844.0, "taker_buy_quote": 1470.900385 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.00194, "high": 0.001982, "low": 0.001922, "close": 0.00194, "volume": 7174242.0, "close_time": 1762372799999, "quote_volume": 14067.098809, "trades": 138, "taker_buy_base": 4181724.0, "taker_buy_quote": 8220.205939 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.001941, "high": 0.001945, "low": 0.001902, "close": 0.001909, "volume": 4259061.0, "close_time": 1762376399999, "quote_volume": 8185.825388, "trades": 72, "taker_buy_base": 1368320.0, "taker_buy_quote": 2639.034268 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.001906, "high": 0.001915, "low": 0.0019, "close": 0.001908, "volume": 472015.0, "close_time": 1762379999999, "quote_volume": 899.374287, "trades": 12, "taker_buy_base": 77624.0, "taker_buy_quote": 148.378276 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.001911, "high": 0.00192, "low": 0.001901, "close": 0.00192, "volume": 4092819.0, "close_time": 1762383599999, "quote_volume": 7806.905982, "trades": 62, "taker_buy_base": 47615.0, "taker_buy_quote": 91.02012 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.001931, "high": 0.001931, "low": 0.001918, "close": 0.001921, "volume": 1661078.0, "close_time": 1762387199999, "quote_volume": 3195.58088, "trades": 19, "taker_buy_base": 1067951.0, "taker_buy_quote": 2055.179086 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.001913, "high": 0.001913, "low": 0.001896, "close": 0.001899, "volume": 1593926.0, "close_time": 1762390799999, "quote_volume": 3030.034593, "trades": 34, "taker_buy_base": 117421.0, "taker_buy_quote": 223.137205 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.001897, "high": 0.001897, "low": 0.001867, "close": 0.00189, "volume": 1213532.0, "close_time": 1762394399999, "quote_volume": 2280.61432, "trades": 106, "taker_buy_base": 842229.0, "taker_buy_quote": 1583.675322 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.001891, "high": 0.001908, "low": 0.001879, "close": 0.0019, "volume": 1081871.0, "close_time": 1762397999999, "quote_volume": 2041.156973, "trades": 28, "taker_buy_base": 362800.0, "taker_buy_quote": 687.921261 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.001898, "high": 0.001906, "low": 0.001897, "close": 0.001905, "volume": 835332.0, "close_time": 1762401599999, "quote_volume": 1589.468634, "trades": 22, "taker_buy_base": 514502.0, "taker_buy_quote": 979.198724 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.001901, "high": 0.001903, "low": 0.001894, "close": 0.001896, "volume": 2196809.0, "close_time": 1762405199999, "quote_volume": 4164.554523, "trades": 24, "taker_buy_base": 1877875.0, "taker_buy_quote": 3559.263353 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.001895, "high": 0.001895, "low": 0.001849, "close": 0.001849, "volume": 2645016.0, "close_time": 1762408799999, "quote_volume": 4949.695852, "trades": 129, "taker_buy_base": 1507817.0, "taker_buy_quote": 2821.924074 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.001857, "high": 0.001878, "low": 0.001852, "close": 0.001869, "volume": 1736978.0, "close_time": 1762412399999, "quote_volume": 3235.249693, "trades": 45, "taker_buy_base": 969437.0, "taker_buy_quote": 1809.970114 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.001871, "high": 0.001885, "low": 0.001863, "close": 0.00187, "volume": 1072816.0, "close_time": 1762415999999, "quote_volume": 2005.50861, "trades": 41, "taker_buy_base": 408365.0, "taker_buy_quote": 764.517382 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.001869, "high": 0.001882, "low": 0.001868, "close": 0.001873, "volume": 1970605.0, "close_time": 1762419599999, "quote_volume": 3696.70117, "trades": 75, "taker_buy_base": 448772.0, "taker_buy_quote": 841.422518 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.00186, "high": 0.001874, "low": 0.00186, "close": 0.001867, "volume": 3685902.0, "close_time": 1762423199999, "quote_volume": 6884.981364, "trades": 11, "taker_buy_base": 2155526.0, "taker_buy_quote": 4025.081666 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.001854, "high": 0.001854, "low": 0.001838, "close": 0.00185, "volume": 156952.0, "close_time": 1762426799999, "quote_volume": 290.452239, "trades": 15, "taker_buy_base": 25695.0, "taker_buy_quote": 47.390689 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.001851, "high": 0.001854, "low": 0.001838, "close": 0.001848, "volume": 859654.0, "close_time": 1762430399999, "quote_volume": 1585.212341, "trades": 23, "taker_buy_base": 87013.0, "taker_buy_quote": 161.116348 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.001847, "high": 0.001847, "low": 0.001825, "close": 0.001833, "volume": 2175223.0, "close_time": 1762433999999, "quote_volume": 3999.9534, "trades": 26, "taker_buy_base": 1081482.0, "taker_buy_quote": 1997.000078 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.001835, "high": 0.001884, "low": 0.001835, "close": 0.00188, "volume": 1403838.0, "close_time": 1762437599999, "quote_volume": 2602.523215, "trades": 33, "taker_buy_base": 1240444.0, "taker_buy_quote": 2299.703367 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.001879, "high": 0.001879, "low": 0.001834, "close": 0.001839, "volume": 3155002.0, "close_time": 1762441199999, "quote_volume": 5822.499857, "trades": 47, "taker_buy_base": 260029.0, "taker_buy_quote": 481.337384 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.001838, "high": 0.001864, "low": 0.001792, "close": 0.001801, "volume": 7371490.0, "close_time": 1762444799999, "quote_volume": 13473.985681, "trades": 144, "taker_buy_base": 4463731.0, "taker_buy_quote": 8165.237021 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.001799, "high": 0.001807, "low": 0.001762, "close": 0.001792, "volume": 3056776.0, "close_time": 1762448399999, "quote_volume": 5456.3973, "trades": 155, "taker_buy_base": 1397096.0, "taker_buy_quote": 2501.901823 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.001797, "high": 0.001835, "low": 0.001796, "close": 0.001831, "volume": 2788718.0, "close_time": 1762451999999, "quote_volume": 5054.908827, "trades": 120, "taker_buy_base": 1675146.0, "taker_buy_quote": 3035.380302 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.001831, "high": 0.001842, "low": 0.001807, "close": 0.001829, "volume": 5043953.0, "close_time": 1762455599999, "quote_volume": 9237.354979, "trades": 152, "taker_buy_base": 1099027.0, "taker_buy_quote": 2015.36116 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.001823, "high": 0.001842, "low": 0.00182, "close": 0.001835, "volume": 1672283.0, "close_time": 1762459199999, "quote_volume": 3066.476752, "trades": 141, "taker_buy_base": 1264831.0, "taker_buy_quote": 2320.037739 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.001835, "high": 0.001851, "low": 0.001812, "close": 0.001829, "volume": 6610008.0, "close_time": 1762462799999, "quote_volume": 12105.865177, "trades": 324, "taker_buy_base": 4169227.0, "taker_buy_quote": 7648.934377 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.001826, "high": 0.001851, "low": 0.001818, "close": 0.001842, "volume": 5212468.0, "close_time": 1762466399999, "quote_volume": 9581.98988, "trades": 172, "taker_buy_base": 2320688.0, "taker_buy_quote": 4271.937935 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.001843, "high": 0.001848, "low": 0.00182, "close": 0.001825, "volume": 1909528.0, "close_time": 1762469999999, "quote_volume": 3486.258499, "trades": 33, "taker_buy_base": 1081148.0, "taker_buy_quote": 1974.356119 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.001839, "high": 0.001839, "low": 0.001813, "close": 0.001833, "volume": 600409.0, "close_time": 1762473599999, "quote_volume": 1093.314371, "trades": 50, "taker_buy_base": 44330.0, "taker_buy_quote": 80.794207 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.001839, "high": 0.001868, "low": 0.001839, "close": 0.001863, "volume": 3599005.0, "close_time": 1762477199999, "quote_volume": 6661.002367, "trades": 131, "taker_buy_base": 1778479.0, "taker_buy_quote": 3289.667057 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.001866, "high": 0.001887, "low": 0.001845, "close": 0.001863, "volume": 2942111.0, "close_time": 1762480799999, "quote_volume": 5465.428651, "trades": 75, "taker_buy_base": 1594249.0, "taker_buy_quote": 2970.079015 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.00188, "high": 0.00188, "low": 0.00187, "close": 0.001877, "volume": 93113.0, "close_time": 1762484399999, "quote_volume": 174.765618, "trades": 6, "taker_buy_base": 93113.0, "taker_buy_quote": 174.765618 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.001895, "high": 0.001913, "low": 0.001883, "close": 0.001885, "volume": 2004048.0, "close_time": 1762487999999, "quote_volume": 3810.428298, "trades": 97, "taker_buy_base": 1208958.0, "taker_buy_quote": 2295.547872 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.001891, "high": 0.001899, "low": 0.001882, "close": 0.001895, "volume": 435148.0, "close_time": 1762491599999, "quote_volume": 822.406785, "trades": 32, "taker_buy_base": 188300.0, "taker_buy_quote": 355.687704 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.001895, "high": 0.001924, "low": 0.001895, "close": 0.001924, "volume": 511856.0, "close_time": 1762495199999, "quote_volume": 980.208709, "trades": 84, "taker_buy_base": 362521.0, "taker_buy_quote": 693.640932 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.001923, "high": 0.001923, "low": 0.001904, "close": 0.001904, "volume": 364322.0, "close_time": 1762498799999, "quote_volume": 696.576194, "trades": 33, "taker_buy_base": 54247.0, "taker_buy_quote": 103.713107 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.001904, "high": 0.001922, "low": 0.0019, "close": 0.001922, "volume": 957794.0, "close_time": 1762502399999, "quote_volume": 1827.468315, "trades": 97, "taker_buy_base": 665833.0, "taker_buy_quote": 1270.50651 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.001923, "high": 0.00193, "low": 0.001899, "close": 0.001905, "volume": 8641674.0, "close_time": 1762505999999, "quote_volume": 16469.100709, "trades": 139, "taker_buy_base": 7201114.0, "taker_buy_quote": 13724.253637 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.001901, "high": 0.001902, "low": 0.001864, "close": 0.001889, "volume": 3372138.0, "close_time": 1762509599999, "quote_volume": 6367.42446, "trades": 275, "taker_buy_base": 1223967.0, "taker_buy_quote": 2308.848294 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.001887, "high": 0.001904, "low": 0.001874, "close": 0.001886, "volume": 2124925.0, "close_time": 1762513199999, "quote_volume": 4006.47666, "trades": 310, "taker_buy_base": 762194.0, "taker_buy_quote": 1439.527342 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.001883, "high": 0.001883, "low": 0.001834, "close": 0.001861, "volume": 1115814.0, "close_time": 1762516799999, "quote_volume": 2061.110517, "trades": 157, "taker_buy_base": 615623.0, "taker_buy_quote": 1137.617431 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.00186, "high": 0.001869, "low": 0.001809, "close": 0.001825, "volume": 3413835.0, "close_time": 1762520399999, "quote_volume": 6258.376322, "trades": 410, "taker_buy_base": 2298543.0, "taker_buy_quote": 4220.555071 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.001823, "high": 0.001869, "low": 0.001815, "close": 0.001862, "volume": 2502224.0, "close_time": 1762523999999, "quote_volume": 4615.150428, "trades": 403, "taker_buy_base": 1451987.0, "taker_buy_quote": 2681.759811 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.001861, "high": 0.001913, "low": 0.001823, "close": 0.001906, "volume": 2007000.0, "close_time": 1762527599999, "quote_volume": 3756.748128, "trades": 381, "taker_buy_base": 1096726.0, "taker_buy_quote": 2051.129901 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.001908, "high": 0.001975, "low": 0.001881, "close": 0.001965, "volume": 7581094.0, "close_time": 1762531199999, "quote_volume": 14643.192009, "trades": 395, "taker_buy_base": 3970452.0, "taker_buy_quote": 7701.361213 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.001966, "high": 0.002094, "low": 0.001948, "close": 0.002092, "volume": 17722845.0, "close_time": 1762534799999, "quote_volume": 35688.513846, "trades": 1492, "taker_buy_base": 6711678.0, "taker_buy_quote": 13582.246502 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.002096, "high": 0.002412, "low": 0.002087, "close": 0.002216, "volume": 250157660.0, "close_time": 1762538399999, "quote_volume": 558260.148775, "trades": 6303, "taker_buy_base": 120755403.0, "taker_buy_quote": 269336.838936 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.002217, "high": 0.002262, "low": 0.002173, "close": 0.002181, "volume": 78337773.0, "close_time": 1762541999999, "quote_volume": 172845.090392, "trades": 1369, "taker_buy_base": 61393019.0, "taker_buy_quote": 135241.978225 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.002178, "high": 0.002207, "low": 0.002155, "close": 0.0022, "volume": 89370589.0, "close_time": 1762545599999, "quote_volume": 193667.453674, "trades": 775, "taker_buy_base": 80195164.0, "taker_buy_quote": 173763.319809 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.002199, "high": 0.002211, "low": 0.002168, "close": 0.002209, "volume": 7324311.0, "close_time": 1762549199999, "quote_volume": 16076.888387, "trades": 177, "taker_buy_base": 2846633.0, "taker_buy_quote": 6241.485371 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.002212, "high": 0.002228, "low": 0.0022, "close": 0.002215, "volume": 4030515.0, "close_time": 1762552799999, "quote_volume": 8909.392372, "trades": 147, "taker_buy_base": 2279850.0, "taker_buy_quote": 5037.739038 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.002211, "high": 0.002211, "low": 0.002175, "close": 0.002201, "volume": 2425458.0, "close_time": 1762556399999, "quote_volume": 5318.270096, "trades": 40, "taker_buy_base": 1486982.0, "taker_buy_quote": 3266.43449 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.002193, "high": 0.002193, "low": 0.002118, "close": 0.002126, "volume": 4625016.0, "close_time": 1762559999999, "quote_volume": 9936.848989, "trades": 87, "taker_buy_base": 2123351.0, "taker_buy_quote": 4585.836001 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.002137, "high": 0.002167, "low": 0.002074, "close": 0.002074, "volume": 4949653.0, "close_time": 1762563599999, "quote_volume": 10448.231333, "trades": 130, "taker_buy_base": 1630054.0, "taker_buy_quote": 3450.25582 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.002074, "high": 0.002122, "low": 0.002071, "close": 0.002114, "volume": 3087585.0, "close_time": 1762567199999, "quote_volume": 6477.72661, "trades": 49, "taker_buy_base": 2011298.0, "taker_buy_quote": 4201.262571 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.00212, "high": 0.002135, "low": 0.002108, "close": 0.002108, "volume": 254153.0, "close_time": 1762570799999, "quote_volume": 538.463676, "trades": 41, "taker_buy_base": 45562.0, "taker_buy_quote": 97.27487 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.002112, "high": 0.002146, "low": 0.00209, "close": 0.002094, "volume": 2557265.0, "close_time": 1762574399999, "quote_volume": 5400.494613, "trades": 89, "taker_buy_base": 1284403.0, "taker_buy_quote": 2725.249835 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.002097, "high": 0.002157, "low": 0.002096, "close": 0.002133, "volume": 2004882.0, "close_time": 1762577999999, "quote_volume": 4275.923104, "trades": 95, "taker_buy_base": 949780.0, "taker_buy_quote": 2019.176299 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.002113, "high": 0.002113, "low": 0.002077, "close": 0.002078, "volume": 847987.0, "close_time": 1762581599999, "quote_volume": 1775.137338, "trades": 59, "taker_buy_base": 523620.0, "taker_buy_quote": 1095.738723 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.00206, "high": 0.002066, "low": 0.002049, "close": 0.002066, "volume": 1920848.0, "close_time": 1762585199999, "quote_volume": 3958.312254, "trades": 33, "taker_buy_base": 532416.0, "taker_buy_quote": 1098.498183 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.002076, "high": 0.002094, "low": 0.002076, "close": 0.002094, "volume": 1611640.0, "close_time": 1762588799999, "quote_volume": 3363.855666, "trades": 24, "taker_buy_base": 1514909.0, "taker_buy_quote": 3161.601975 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.002085, "high": 0.002125, "low": 0.00207, "close": 0.002114, "volume": 353969.0, "close_time": 1762592399999, "quote_volume": 742.699586, "trades": 16, "taker_buy_base": 147569.0, "taker_buy_quote": 307.534805 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.002109, "high": 0.002144, "low": 0.002109, "close": 0.002121, "volume": 2777917.0, "close_time": 1762595999999, "quote_volume": 5924.510892, "trades": 62, "taker_buy_base": 1764795.0, "taker_buy_quote": 3760.901371 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.00212, "high": 0.00214, "low": 0.002113, "close": 0.00214, "volume": 2345276.0, "close_time": 1762599599999, "quote_volume": 4982.042648, "trades": 23, "taker_buy_base": 1035767.0, "taker_buy_quote": 2197.26998 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.002128, "high": 0.00216, "low": 0.002126, "close": 0.002143, "volume": 2082277.0, "close_time": 1762603199999, "quote_volume": 4457.498641, "trades": 45, "taker_buy_base": 1449677.0, "taker_buy_quote": 3102.123552 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.002145, "high": 0.002156, "low": 0.00214, "close": 0.002149, "volume": 667472.0, "close_time": 1762606799999, "quote_volume": 1435.044773, "trades": 22, "taker_buy_base": 402490.0, "taker_buy_quote": 865.67384 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.002147, "high": 0.002149, "low": 0.002097, "close": 0.002097, "volume": 2874689.0, "close_time": 1762610399999, "quote_volume": 6055.241975, "trades": 51, "taker_buy_base": 658219.0, "taker_buy_quote": 1391.553766 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.002095, "high": 0.002103, "low": 0.002069, "close": 0.002097, "volume": 5911598.0, "close_time": 1762613999999, "quote_volume": 12386.083268, "trades": 87, "taker_buy_base": 1526762.0, "taker_buy_quote": 3195.492951 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.0021, "high": 0.0021, "low": 0.002018, "close": 0.00206, "volume": 3738469.0, "close_time": 1762617599999, "quote_volume": 7691.627394, "trades": 100, "taker_buy_base": 1580640.0, "taker_buy_quote": 3270.612805 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.002058, "high": 0.002086, "low": 0.002042, "close": 0.002074, "volume": 2694659.0, "close_time": 1762621199999, "quote_volume": 5582.011442, "trades": 71, "taker_buy_base": 1617371.0, "taker_buy_quote": 3352.596983 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.002071, "high": 0.002118, "low": 0.00207, "close": 0.002099, "volume": 3722151.0, "close_time": 1762624799999, "quote_volume": 7809.116905, "trades": 104, "taker_buy_base": 1570653.0, "taker_buy_quote": 3308.851329 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.002094, "high": 0.002112, "low": 0.002086, "close": 0.002111, "volume": 1697986.0, "close_time": 1762628399999, "quote_volume": 3576.842333, "trades": 28, "taker_buy_base": 1353106.0, "taker_buy_quote": 2853.368743 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.002109, "high": 0.002112, "low": 0.002081, "close": 0.002099, "volume": 1292557.0, "close_time": 1762631999999, "quote_volume": 2714.056204, "trades": 36, "taker_buy_base": 692956.0, "taker_buy_quote": 1453.712242 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.002101, "high": 0.002125, "low": 0.002093, "close": 0.002113, "volume": 3128069.0, "close_time": 1762635599999, "quote_volume": 6621.916203, "trades": 50, "taker_buy_base": 2478223.0, "taker_buy_quote": 5250.826294 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.002117, "high": 0.002122, "low": 0.002111, "close": 0.002121, "volume": 2175668.0, "close_time": 1762639199999, "quote_volume": 4605.657205, "trades": 33, "taker_buy_base": 76335.0, "taker_buy_quote": 161.834657 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.002123, "high": 0.002129, "low": 0.002118, "close": 0.002122, "volume": 1197859.0, "close_time": 1762642799999, "quote_volume": 2545.315967, "trades": 24, "taker_buy_base": 1104831.0, "taker_buy_quote": 2347.961825 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.002129, "high": 0.002147, "low": 0.002127, "close": 0.002147, "volume": 2922248.0, "close_time": 1762646399999, "quote_volume": 6227.47444, "trades": 27, "taker_buy_base": 1677329.0, "taker_buy_quote": 3574.783788 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.002148, "high": 0.002148, "low": 0.002076, "close": 0.002115, "volume": 8223640.0, "close_time": 1762649999999, "quote_volume": 17416.79881, "trades": 124, "taker_buy_base": 2115379.0, "taker_buy_quote": 4474.346014 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.002114, "high": 0.002127, "low": 0.002105, "close": 0.002114, "volume": 4069485.0, "close_time": 1762653599999, "quote_volume": 8626.355295, "trades": 71, "taker_buy_base": 2616679.0, "taker_buy_quote": 5541.84448 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.002109, "high": 0.002115, "low": 0.002038, "close": 0.002038, "volume": 4340033.0, "close_time": 1762657199999, "quote_volume": 9027.67802, "trades": 120, "taker_buy_base": 1255848.0, "taker_buy_quote": 2625.866546 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.002048, "high": 0.002058, "low": 0.002034, "close": 0.002056, "volume": 2412356.0, "close_time": 1762660799999, "quote_volume": 4947.000094, "trades": 56, "taker_buy_base": 1221681.0, "taker_buy_quote": 2509.751611 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.002061, "high": 0.002067, "low": 0.002043, "close": 0.002053, "volume": 3157266.0, "close_time": 1762664399999, "quote_volume": 6478.618477, "trades": 64, "taker_buy_base": 2213191.0, "taker_buy_quote": 4539.9675 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.002059, "high": 0.00206, "low": 0.002046, "close": 0.002046, "volume": 45990.0, "close_time": 1762667999999, "quote_volume": 94.509592, "trades": 4, "taker_buy_base": 11476.0, "taker_buy_quote": 23.64056 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.002073, "high": 0.00208, "low": 0.002058, "close": 0.002058, "volume": 890169.0, "close_time": 1762671599999, "quote_volume": 1833.714146, "trades": 21, "taker_buy_base": 54880.0, "taker_buy_quote": 113.811194 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.002056, "high": 0.002086, "low": 0.002056, "close": 0.002085, "volume": 1054039.0, "close_time": 1762675199999, "quote_volume": 2190.075937, "trades": 36, "taker_buy_base": 827318.0, "taker_buy_quote": 1719.906379 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.002089, "high": 0.002195, "low": 0.002087, "close": 0.00209, "volume": 2891362.0, "close_time": 1762678799999, "quote_volume": 6082.434047, "trades": 94, "taker_buy_base": 2125435.0, "taker_buy_quote": 4482.2669 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.002099, "high": 0.002123, "low": 0.002076, "close": 0.002076, "volume": 2019458.0, "close_time": 1762682399999, "quote_volume": 4212.25896, "trades": 39, "taker_buy_base": 89697.0, "taker_buy_quote": 188.892898 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.002071, "high": 0.002095, "low": 0.002056, "close": 0.002095, "volume": 2404065.0, "close_time": 1762685999999, "quote_volume": 4981.86767, "trades": 85, "taker_buy_base": 1829431.0, "taker_buy_quote": 3795.510545 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.002103, "high": 0.002121, "low": 0.0021, "close": 0.002115, "volume": 736947.0, "close_time": 1762689599999, "quote_volume": 1553.925249, "trades": 53, "taker_buy_base": 315542.0, "taker_buy_quote": 665.631908 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.002113, "high": 0.002126, "low": 0.00211, "close": 0.002114, "volume": 2144060.0, "close_time": 1762693199999, "quote_volume": 4539.324085, "trades": 57, "taker_buy_base": 515105.0, "taker_buy_quote": 1090.904414 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.002106, "high": 0.00213, "low": 0.002106, "close": 0.00212, "volume": 2097480.0, "close_time": 1762696799999, "quote_volume": 4453.410747, "trades": 44, "taker_buy_base": 1709465.0, "taker_buy_quote": 3630.417954 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.002112, "high": 0.00216, "low": 0.002103, "close": 0.002123, "volume": 7014644.0, "close_time": 1762700399999, "quote_volume": 14949.23006, "trades": 202, "taker_buy_base": 2795198.0, "taker_buy_quote": 5929.410546 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.002134, "high": 0.002178, "low": 0.002134, "close": 0.002173, "volume": 1637484.0, "close_time": 1762703999999, "quote_volume": 3543.791261, "trades": 65, "taker_buy_base": 852687.0, "taker_buy_quote": 1851.427356 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.002177, "high": 0.002259, "low": 0.002161, "close": 0.002167, "volume": 48516443.0, "close_time": 1762707599999, "quote_volume": 107232.121685, "trades": 936, "taker_buy_base": 22079660.0, "taker_buy_quote": 48906.947704 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.00216, "high": 0.00216, "low": 0.002131, "close": 0.002141, "volume": 10611501.0, "close_time": 1762711199999, "quote_volume": 22790.354591, "trades": 343, "taker_buy_base": 6148356.0, "taker_buy_quote": 13212.852686 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.002141, "high": 0.002175, "low": 0.002133, "close": 0.002172, "volume": 1560559.0, "close_time": 1762714799999, "quote_volume": 3353.559348, "trades": 63, "taker_buy_base": 687793.0, "taker_buy_quote": 1481.933838 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.002173, "high": 0.002181, "low": 0.002163, "close": 0.002176, "volume": 4924369.0, "close_time": 1762718399999, "quote_volume": 10690.201036, "trades": 76, "taker_buy_base": 2065871.0, "taker_buy_quote": 4487.407332 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.002191, "high": 0.002192, "low": 0.002159, "close": 0.002163, "volume": 4065563.0, "close_time": 1762721999999, "quote_volume": 8839.916017, "trades": 52, "taker_buy_base": 1704200.0, "taker_buy_quote": 3709.750152 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.002174, "high": 0.002174, "low": 0.002157, "close": 0.002161, "volume": 529675.0, "close_time": 1762725599999, "quote_volume": 1146.144469, "trades": 30, "taker_buy_base": 145401.0, "taker_buy_quote": 315.17902 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.002171, "high": 0.002174, "low": 0.002153, "close": 0.002174, "volume": 2677642.0, "close_time": 1762729199999, "quote_volume": 5794.921098, "trades": 35, "taker_buy_base": 1170706.0, "taker_buy_quote": 2544.17465 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.002172, "high": 0.002178, "low": 0.002152, "close": 0.002162, "volume": 1656481.0, "close_time": 1762732799999, "quote_volume": 3576.993772, "trades": 65, "taker_buy_base": 732759.0, "taker_buy_quote": 1582.25907 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.002163, "high": 0.002209, "low": 0.002143, "close": 0.002197, "volume": 2255074.0, "close_time": 1762736399999, "quote_volume": 4905.909128, "trades": 272, "taker_buy_base": 1293568.0, "taker_buy_quote": 2815.866306 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.0022, "high": 0.002202, "low": 0.002167, "close": 0.002175, "volume": 1455419.0, "close_time": 1762739999999, "quote_volume": 3185.795395, "trades": 56, "taker_buy_base": 1241239.0, "taker_buy_quote": 2718.27897 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.002176, "high": 0.002186, "low": 0.002167, "close": 0.002167, "volume": 524185.0, "close_time": 1762743599999, "quote_volume": 1141.393353, "trades": 61, "taker_buy_base": 190132.0, "taker_buy_quote": 414.199024 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.002186, "high": 0.0022, "low": 0.002179, "close": 0.002183, "volume": 1695110.0, "close_time": 1762747199999, "quote_volume": 3705.290395, "trades": 98, "taker_buy_base": 261431.0, "taker_buy_quote": 572.268973 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.002186, "high": 0.002203, "low": 0.002177, "close": 0.002193, "volume": 1560258.0, "close_time": 1762750799999, "quote_volume": 3417.801243, "trades": 118, "taker_buy_base": 1236284.0, "taker_buy_quote": 2707.626912 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.002195, "high": 0.002205, "low": 0.002178, "close": 0.002189, "volume": 721602.0, "close_time": 1762754399999, "quote_volume": 1580.513539, "trades": 123, "taker_buy_base": 524284.0, "taker_buy_quote": 1148.840993 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.002188, "high": 0.002191, "low": 0.002172, "close": 0.002185, "volume": 740327.0, "close_time": 1762757999999, "quote_volume": 1615.385119, "trades": 122, "taker_buy_base": 238321.0, "taker_buy_quote": 519.494679 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.002186, "high": 0.002198, "low": 0.002174, "close": 0.00218, "volume": 810416.0, "close_time": 1762761599999, "quote_volume": 1770.722764, "trades": 154, "taker_buy_base": 367931.0, "taker_buy_quote": 804.323444 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.002178, "high": 0.002183, "low": 0.002143, "close": 0.002155, "volume": 977240.0, "close_time": 1762765199999, "quote_volume": 2109.143059, "trades": 59, "taker_buy_base": 282873.0, "taker_buy_quote": 611.28948 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.002159, "high": 0.002252, "low": 0.002159, "close": 0.002238, "volume": 6171448.0, "close_time": 1762768799999, "quote_volume": 13671.957822, "trades": 237, "taker_buy_base": 3413759.0, "taker_buy_quote": 7586.554611 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.002239, "high": 0.002239, "low": 0.002178, "close": 0.002186, "volume": 3293709.0, "close_time": 1762772399999, "quote_volume": 7231.124884, "trades": 97, "taker_buy_base": 354664.0, "taker_buy_quote": 782.673238 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.00219, "high": 0.00222, "low": 0.00219, "close": 0.002206, "volume": 2823172.0, "close_time": 1762775999999, "quote_volume": 6231.09423, "trades": 257, "taker_buy_base": 2196526.0, "taker_buy_quote": 4847.586741 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.002206, "high": 0.002208, "low": 0.00218, "close": 0.002195, "volume": 1886978.0, "close_time": 1762779599999, "quote_volume": 4140.037602, "trades": 238, "taker_buy_base": 937213.0, "taker_buy_quote": 2057.935591 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.002196, "high": 0.002215, "low": 0.002192, "close": 0.002207, "volume": 1574922.0, "close_time": 1762783199999, "quote_volume": 3472.012895, "trades": 135, "taker_buy_base": 1302357.0, "taker_buy_quote": 2871.119219 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.002199, "high": 0.002201, "low": 0.002118, "close": 0.002142, "volume": 6007273.0, "close_time": 1762786799999, "quote_volume": 12859.815018, "trades": 343, "taker_buy_base": 2399304.0, "taker_buy_quote": 5141.151997 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.002143, "high": 0.002174, "low": 0.002138, "close": 0.002161, "volume": 1913867.0, "close_time": 1762790399999, "quote_volume": 4121.904119, "trades": 151, "taker_buy_base": 1254113.0, "taker_buy_quote": 2702.299936 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.00216, "high": 0.002168, "low": 0.002127, "close": 0.00213, "volume": 1962369.0, "close_time": 1762793999999, "quote_volume": 4221.928571, "trades": 179, "taker_buy_base": 1142115.0, "taker_buy_quote": 2467.338127 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.002144, "high": 0.002171, "low": 0.002136, "close": 0.002169, "volume": 1038203.0, "close_time": 1762797599999, "quote_volume": 2229.545221, "trades": 111, "taker_buy_base": 182170.0, "taker_buy_quote": 393.207383 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.002173, "high": 0.002173, "low": 0.002149, "close": 0.002149, "volume": 814940.0, "close_time": 1762801199999, "quote_volume": 1760.512277, "trades": 388, "taker_buy_base": 434024.0, "taker_buy_quote": 937.876851 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.002147, "high": 0.002185, "low": 0.002142, "close": 0.00218, "volume": 2014897.0, "close_time": 1762804799999, "quote_volume": 4343.748396, "trades": 271, "taker_buy_base": 945561.0, "taker_buy_quote": 2037.538717 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.00217, "high": 0.002189, "low": 0.002163, "close": 0.002166, "volume": 1894765.0, "close_time": 1762808399999, "quote_volume": 4112.283726, "trades": 230, "taker_buy_base": 424946.0, "taker_buy_quote": 921.690639 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.00216, "high": 0.00216, "low": 0.002138, "close": 0.002156, "volume": 3564143.0, "close_time": 1762811999999, "quote_volume": 7644.36841, "trades": 202, "taker_buy_base": 1673366.0, "taker_buy_quote": 3592.2598 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.002156, "high": 0.002213, "low": 0.002143, "close": 0.002213, "volume": 2618206.0, "close_time": 1762815599999, "quote_volume": 5655.82531, "trades": 84, "taker_buy_base": 1902169.0, "taker_buy_quote": 4113.122275 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.002205, "high": 0.00221, "low": 0.002184, "close": 0.002194, "volume": 445859.0, "close_time": 1762819199999, "quote_volume": 975.045689, "trades": 22, "taker_buy_base": 419200.0, "taker_buy_quote": 916.289253 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.002198, "high": 0.002198, "low": 0.002155, "close": 0.002168, "volume": 115407.0, "close_time": 1762822799999, "quote_volume": 250.529838, "trades": 16, "taker_buy_base": 26724.0, "taker_buy_quote": 58.380322 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.0022, "high": 0.002217, "low": 0.002164, "close": 0.002181, "volume": 107061.0, "close_time": 1762826399999, "quote_volume": 235.634977, "trades": 81, "taker_buy_base": 18913.0, "taker_buy_quote": 41.237388 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.00216, "high": 0.002212, "low": 0.00216, "close": 0.00219, "volume": 124015.0, "close_time": 1762829999999, "quote_volume": 272.226694, "trades": 11, "taker_buy_base": 47687.0, "taker_buy_quote": 105.014797 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.002205, "high": 0.002214, "low": 0.002188, "close": 0.002193, "volume": 2050287.0, "close_time": 1762833599999, "quote_volume": 4519.358409, "trades": 41, "taker_buy_base": 2020072.0, "taker_buy_quote": 4453.001139 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.002194, "high": 0.002196, "low": 0.002158, "close": 0.002158, "volume": 778204.0, "close_time": 1762837199999, "quote_volume": 1702.48645, "trades": 17, "taker_buy_base": 231887.0, "taker_buy_quote": 505.998053 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.002147, "high": 0.002147, "low": 0.002126, "close": 0.002126, "volume": 80439.0, "close_time": 1762840799999, "quote_volume": 171.561921, "trades": 55, "taker_buy_base": 13501.0, "taker_buy_quote": 28.953907 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.002128, "high": 0.002135, "low": 0.002112, "close": 0.002122, "volume": 206062.0, "close_time": 1762844399999, "quote_volume": 436.772044, "trades": 29, "taker_buy_base": 15312.0, "taker_buy_quote": 32.496831 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.002128, "high": 0.002128, "low": 0.002083, "close": 0.002086, "volume": 3200192.0, "close_time": 1762847999999, "quote_volume": 6708.491723, "trades": 81, "taker_buy_base": 400585.0, "taker_buy_quote": 838.040881 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.002087, "high": 0.002133, "low": 0.002085, "close": 0.002119, "volume": 801792.0, "close_time": 1762851599999, "quote_volume": 1702.564251, "trades": 33, "taker_buy_base": 495560.0, "taker_buy_quote": 1049.541803 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.002122, "high": 0.002145, "low": 0.00212, "close": 0.002128, "volume": 345526.0, "close_time": 1762855199999, "quote_volume": 735.87131, "trades": 23, "taker_buy_base": 303349.0, "taker_buy_quote": 645.904479 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.002116, "high": 0.002128, "low": 0.002113, "close": 0.002119, "volume": 3851885.0, "close_time": 1762858799999, "quote_volume": 8163.742161, "trades": 53, "taker_buy_base": 2761914.0, "taker_buy_quote": 5855.549585 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.002123, "high": 0.00213, "low": 0.002119, "close": 0.002119, "volume": 848257.0, "close_time": 1762862399999, "quote_volume": 1801.791598, "trades": 14, "taker_buy_base": 226506.0, "taker_buy_quote": 482.034227 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.002129, "high": 0.002129, "low": 0.002102, "close": 0.00212, "volume": 557506.0, "close_time": 1762865999999, "quote_volume": 1177.062112, "trades": 8, "taker_buy_base": 200000.0, "taker_buy_quote": 423.0 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.002119, "high": 0.00213, "low": 0.002112, "close": 0.002113, "volume": 593277.0, "close_time": 1762869599999, "quote_volume": 1256.755637, "trades": 15, "taker_buy_base": 221032.0, "taker_buy_quote": 469.169412 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.002098, "high": 0.002115, "low": 0.002097, "close": 0.002107, "volume": 587495.0, "close_time": 1762873199999, "quote_volume": 1236.455477, "trades": 26, "taker_buy_base": 462191.0, "taker_buy_quote": 973.258941 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.002136, "high": 0.002136, "low": 0.002093, "close": 0.002106, "volume": 713237.0, "close_time": 1762876799999, "quote_volume": 1507.210205, "trades": 28, "taker_buy_base": 154554.0, "taker_buy_quote": 326.550884 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.002105, "high": 0.002115, "low": 0.002095, "close": 0.002109, "volume": 602858.0, "close_time": 1762880399999, "quote_volume": 1269.343919, "trades": 20, "taker_buy_base": 81929.0, "taker_buy_quote": 172.609344 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.002108, "high": 0.002118, "low": 0.002071, "close": 0.002082, "volume": 471463.0, "close_time": 1762883999999, "quote_volume": 982.436681, "trades": 25, "taker_buy_base": 109734.0, "taker_buy_quote": 230.086489 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.002084, "high": 0.002084, "low": 0.002071, "close": 0.002074, "volume": 102506.0, "close_time": 1762887599999, "quote_volume": 212.910095, "trades": 6, "taker_buy_base": 73193.0, "taker_buy_quote": 152.002282 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.002065, "high": 0.002065, "low": 0.00203, "close": 0.002036, "volume": 1564804.0, "close_time": 1762891199999, "quote_volume": 3180.299512, "trades": 22, "taker_buy_base": 1460738.0, "taker_buy_quote": 2968.651176 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.002034, "high": 0.002034, "low": 0.002008, "close": 0.002013, "volume": 277579.0, "close_time": 1762894799999, "quote_volume": 560.501315, "trades": 15, "taker_buy_base": 180908.0, "taker_buy_quote": 366.199044 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.00201, "high": 0.002012, "low": 0.001989, "close": 0.002003, "volume": 2604440.0, "close_time": 1762898399999, "quote_volume": 5199.67685, "trades": 39, "taker_buy_base": 727965.0, "taker_buy_quote": 1459.230954 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.001991, "high": 0.002011, "low": 0.001987, "close": 0.002011, "volume": 3633098.0, "close_time": 1762901999999, "quote_volume": 7261.656703, "trades": 23, "taker_buy_base": 1266626.0, "taker_buy_quote": 2545.292289 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.002007, "high": 0.002007, "low": 0.001972, "close": 0.001979, "volume": 790311.0, "close_time": 1762905599999, "quote_volume": 1564.696096, "trades": 13, "taker_buy_base": 139720.0, "taker_buy_quote": 279.612585 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.001981, "high": 0.001997, "low": 0.001967, "close": 0.00197, "volume": 2453814.0, "close_time": 1762909199999, "quote_volume": 4883.510553, "trades": 137, "taker_buy_base": 1256011.0, "taker_buy_quote": 2505.897765 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.001973, "high": 0.002017, "low": 0.001965, "close": 0.00201, "volume": 2105204.0, "close_time": 1762912799999, "quote_volume": 4196.279882, "trades": 328, "taker_buy_base": 1699453.0, "taker_buy_quote": 3392.949074 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.002011, "high": 0.00202, "low": 0.001994, "close": 0.002003, "volume": 1208277.0, "close_time": 1762916399999, "quote_volume": 2420.704383, "trades": 128, "taker_buy_base": 234029.0, "taker_buy_quote": 471.706904 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.00201, "high": 0.002017, "low": 0.002004, "close": 0.002007, "volume": 885226.0, "close_time": 1762919999999, "quote_volume": 1778.579541, "trades": 105, "taker_buy_base": 44485.0, "taker_buy_quote": 89.523627 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.00201, "high": 0.002012, "low": 0.002004, "close": 0.002009, "volume": 571918.0, "close_time": 1762923599999, "quote_volume": 1147.792885, "trades": 271, "taker_buy_base": 325407.0, "taker_buy_quote": 653.187957 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.002014, "high": 0.002034, "low": 0.002011, "close": 0.002031, "volume": 464528.0, "close_time": 1762927199999, "quote_volume": 939.650152, "trades": 224, "taker_buy_base": 380463.0, "taker_buy_quote": 769.517584 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.002032, "high": 0.002057, "low": 0.002029, "close": 0.002056, "volume": 500769.0, "close_time": 1762930799999, "quote_volume": 1022.558005, "trades": 221, "taker_buy_base": 409131.0, "taker_buy_quote": 835.222657 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.00205, "high": 0.002065, "low": 0.002032, "close": 0.002032, "volume": 1565023.0, "close_time": 1762934399999, "quote_volume": 3213.642687, "trades": 408, "taker_buy_base": 755225.0, "taker_buy_quote": 1549.61655 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.002034, "high": 0.002094, "low": 0.002034, "close": 0.002087, "volume": 1036157.0, "close_time": 1762937999999, "quote_volume": 2158.792192, "trades": 405, "taker_buy_base": 764989.0, "taker_buy_quote": 1594.623186 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.002089, "high": 0.002104, "low": 0.002082, "close": 0.002087, "volume": 1572075.0, "close_time": 1762941599999, "quote_volume": 3287.900616, "trades": 152, "taker_buy_base": 86893.0, "taker_buy_quote": 182.579701 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.002093, "high": 0.002122, "low": 0.002093, "close": 0.002105, "volume": 1608153.0, "close_time": 1762945199999, "quote_volume": 3395.907949, "trades": 198, "taker_buy_base": 205131.0, "taker_buy_quote": 433.097265 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.002115, "high": 0.002126, "low": 0.002104, "close": 0.00211, "volume": 864094.0, "close_time": 1762948799999, "quote_volume": 1824.434359, "trades": 137, "taker_buy_base": 551428.0, "taker_buy_quote": 1165.115236 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.002111, "high": 0.00212, "low": 0.002098, "close": 0.002111, "volume": 2381994.0, "close_time": 1762952399999, "quote_volume": 5023.595732, "trades": 124, "taker_buy_base": 1847930.0, "taker_buy_quote": 3897.996091 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.002115, "high": 0.002141, "low": 0.002098, "close": 0.002133, "volume": 4134123.0, "close_time": 1762955999999, "quote_volume": 8766.14861, "trades": 147, "taker_buy_base": 1117370.0, "taker_buy_quote": 2364.506801 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.002141, "high": 0.002142, "low": 0.002065, "close": 0.002089, "volume": 4342216.0, "close_time": 1762959599999, "quote_volume": 9150.862425, "trades": 337, "taker_buy_base": 939929.0, "taker_buy_quote": 1980.188337 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.002093, "high": 0.002114, "low": 0.002038, "close": 0.00204, "volume": 4377505.0, "close_time": 1762963199999, "quote_volume": 9119.183007, "trades": 559, "taker_buy_base": 2954898.0, "taker_buy_quote": 6162.973402 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.00205, "high": 0.002052, "low": 0.001961, "close": 0.001962, "volume": 7947344.0, "close_time": 1762966799999, "quote_volume": 15867.52562, "trades": 761, "taker_buy_base": 3634925.0, "taker_buy_quote": 7264.627539 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.001963, "high": 0.00198, "low": 0.001927, "close": 0.001967, "volume": 4647723.0, "close_time": 1762970399999, "quote_volume": 9060.316195, "trades": 340, "taker_buy_base": 2105815.0, "taker_buy_quote": 4100.60685 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.001968, "high": 0.001987, "low": 0.001948, "close": 0.001953, "volume": 1875761.0, "close_time": 1762973999999, "quote_volume": 3681.71606, "trades": 495, "taker_buy_base": 963341.0, "taker_buy_quote": 1893.990257 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.001947, "high": 0.00196, "low": 0.001924, "close": 0.001955, "volume": 1566711.0, "close_time": 1762977599999, "quote_volume": 3047.120162, "trades": 156, "taker_buy_base": 1027819.0, "taker_buy_quote": 2000.706514 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.001947, "high": 0.001991, "low": 0.001947, "close": 0.001981, "volume": 2004613.0, "close_time": 1762981199999, "quote_volume": 3954.781657, "trades": 146, "taker_buy_base": 1143008.0, "taker_buy_quote": 2260.390056 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.001979, "high": 0.00199, "low": 0.001976, "close": 0.001979, "volume": 734495.0, "close_time": 1762984799999, "quote_volume": 1453.901689, "trades": 48, "taker_buy_base": 40424.0, "taker_buy_quote": 80.120137 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.00198, "high": 0.001981, "low": 0.001957, "close": 0.001957, "volume": 145813.0, "close_time": 1762988399999, "quote_volume": 287.563264, "trades": 13, "taker_buy_base": 79209.0, "taker_buy_quote": 156.282884 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.001957, "high": 0.001966, "low": 0.001942, "close": 0.001947, "volume": 1468709.0, "close_time": 1762991999999, "quote_volume": 2866.273426, "trades": 75, "taker_buy_base": 1027333.0, "taker_buy_quote": 2006.792684 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.001949, "high": 0.00196, "low": 0.001938, "close": 0.00194, "volume": 1599850.0, "close_time": 1762995599999, "quote_volume": 3114.061885, "trades": 33, "taker_buy_base": 1284344.0, "taker_buy_quote": 2500.944161 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.001946, "high": 0.001976, "low": 0.001946, "close": 0.001952, "volume": 4522855.0, "close_time": 1762999199999, "quote_volume": 8890.617797, "trades": 58, "taker_buy_base": 3068244.0, "taker_buy_quote": 6026.113035 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.001954, "high": 0.001956, "low": 0.00194, "close": 0.00194, "volume": 355374.0, "close_time": 1763002799999, "quote_volume": 693.874852, "trades": 29, "taker_buy_base": 170229.0, "taker_buy_quote": 332.129754 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.001926, "high": 0.00198, "low": 0.001901, "close": 0.00198, "volume": 5343631.0, "close_time": 1763006399999, "quote_volume": 10369.377594, "trades": 88, "taker_buy_base": 2563423.0, "taker_buy_quote": 5053.865271 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.001973, "high": 0.001991, "low": 0.001958, "close": 0.001982, "volume": 5823088.0, "close_time": 1763009999999, "quote_volume": 11488.862586, "trades": 80, "taker_buy_base": 3423718.0, "taker_buy_quote": 6763.476884 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.001976, "high": 0.00202, "low": 0.001976, "close": 0.00202, "volume": 590009.0, "close_time": 1763013599999, "quote_volume": 1186.524595, "trades": 47, "taker_buy_base": 384907.0, "taker_buy_quote": 773.484503 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.002019, "high": 0.00202, "low": 0.002009, "close": 0.002009, "volume": 1013956.0, "close_time": 1763017199999, "quote_volume": 2041.671592, "trades": 16, "taker_buy_base": 9120.0, "taker_buy_quote": 18.416334 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.002011, "high": 0.002017, "low": 0.001989, "close": 0.001989, "volume": 1603091.0, "close_time": 1763020799999, "quote_volume": 3215.538985, "trades": 28, "taker_buy_base": 26607.0, "taker_buy_quote": 53.547711 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.001989, "high": 0.002029, "low": 0.001989, "close": 0.002003, "volume": 173987.0, "close_time": 1763024399999, "quote_volume": 350.867517, "trades": 15, "taker_buy_base": 165002.0, "taker_buy_quote": 332.912145 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.002005, "high": 0.002005, "low": 0.001971, "close": 0.001971, "volume": 700719.0, "close_time": 1763027999999, "quote_volume": 1385.006795, "trades": 11, "taker_buy_base": 65308.0, "taker_buy_quote": 130.796062 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.001999, "high": 0.002013, "low": 0.001972, "close": 0.001974, "volume": 3715233.0, "close_time": 1763031599999, "quote_volume": 7390.684888, "trades": 35, "taker_buy_base": 1393773.0, "taker_buy_quote": 2789.386345 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.001987, "high": 0.001997, "low": 0.001985, "close": 0.001987, "volume": 549970.0, "close_time": 1763035199999, "quote_volume": 1094.019233, "trades": 13, "taker_buy_base": 181829.0, "taker_buy_quote": 362.458477 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.001982, "high": 0.001988, "low": 0.001972, "close": 0.001972, "volume": 1358682.0, "close_time": 1763038799999, "quote_volume": 2689.614729, "trades": 39, "taker_buy_base": 431374.0, "taker_buy_quote": 854.304604 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.001989, "high": 0.00199, "low": 0.001959, "close": 0.00196, "volume": 970168.0, "close_time": 1763042399999, "quote_volume": 1913.126156, "trades": 19, "taker_buy_base": 464451.0, "taker_buy_quote": 919.303661 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.001961, "high": 0.002, "low": 0.001933, "close": 0.001985, "volume": 1324853.0, "close_time": 1763045999999, "quote_volume": 2593.632177, "trades": 36, "taker_buy_base": 999219.0, "taker_buy_quote": 1959.454728 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.001982, "high": 0.001982, "low": 0.001944, "close": 0.001952, "volume": 40621824.0, "close_time": 1763049599999, "quote_volume": 79495.531958, "trades": 523, "taker_buy_base": 3176132.0, "taker_buy_quote": 6224.824151 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.001956, "high": 0.001958, "low": 0.001916, "close": 0.001916, "volume": 10904868.0, "close_time": 1763053199999, "quote_volume": 21160.253575, "trades": 215, "taker_buy_base": 2971224.0, "taker_buy_quote": 5772.400059 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.001916, "high": 0.00192, "low": 0.00183, "close": 0.001851, "volume": 13601802.0, "close_time": 1763056799999, "quote_volume": 25508.489902, "trades": 144, "taker_buy_base": 3879651.0, "taker_buy_quote": 7315.973217 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.001858, "high": 0.001863, "low": 0.001832, "close": 0.001854, "volume": 5436127.0, "close_time": 1763060399999, "quote_volume": 10057.918153, "trades": 98, "taker_buy_base": 4025525.0, "taker_buy_quote": 7454.878769 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.001852, "high": 0.001866, "low": 0.001823, "close": 0.001836, "volume": 9249483.0, "close_time": 1763063999999, "quote_volume": 17032.974393, "trades": 108, "taker_buy_base": 3828611.0, "taker_buy_quote": 7091.922706 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.00183, "high": 0.00186, "low": 0.001818, "close": 0.001828, "volume": 2550951.0, "close_time": 1763067599999, "quote_volume": 4690.179252, "trades": 54, "taker_buy_base": 1688920.0, "taker_buy_quote": 3115.948611 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.001838, "high": 0.001844, "low": 0.00182, "close": 0.00184, "volume": 1395321.0, "close_time": 1763071199999, "quote_volume": 2552.721283, "trades": 122, "taker_buy_base": 1272018.0, "taker_buy_quote": 2327.293228 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.001833, "high": 0.001883, "low": 0.001833, "close": 0.001883, "volume": 1778971.0, "close_time": 1763074799999, "quote_volume": 3302.696165, "trades": 16, "taker_buy_base": 1774609.0, "taker_buy_quote": 3294.603239 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.001879, "high": 0.001913, "low": 0.001879, "close": 0.001893, "volume": 1739798.0, "close_time": 1763078399999, "quote_volume": 3313.760005, "trades": 355, "taker_buy_base": 591867.0, "taker_buy_quote": 1126.900344 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.001894, "high": 0.001912, "low": 0.001881, "close": 0.001887, "volume": 1610212.0, "close_time": 1763081999999, "quote_volume": 3067.178977, "trades": 148, "taker_buy_base": 1419323.0, "taker_buy_quote": 2705.139852 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.001888, "high": 0.001897, "low": 0.001878, "close": 0.001879, "volume": 1441865.0, "close_time": 1763085599999, "quote_volume": 2712.41145, "trades": 50, "taker_buy_base": 130549.0, "taker_buy_quote": 247.273274 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.001878, "high": 0.001895, "low": 0.001878, "close": 0.001882, "volume": 1750603.0, "close_time": 1763089199999, "quote_volume": 3299.443023, "trades": 176, "taker_buy_base": 1610901.0, "taker_buy_quote": 3036.060478 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.001876, "high": 0.001883, "low": 0.001864, "close": 0.001868, "volume": 530353.0, "close_time": 1763092799999, "quote_volume": 994.698881, "trades": 153, "taker_buy_base": 196417.0, "taker_buy_quote": 368.275318 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.00186, "high": 0.001866, "low": 0.001783, "close": 0.001827, "volume": 10253776.0, "close_time": 1763096399999, "quote_volume": 18614.171202, "trades": 533, "taker_buy_base": 3080684.0, "taker_buy_quote": 5574.928094 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.001826, "high": 0.001867, "low": 0.001825, "close": 0.001864, "volume": 5518697.0, "close_time": 1763099999999, "quote_volume": 10163.508842, "trades": 440, "taker_buy_base": 2306882.0, "taker_buy_quote": 4238.679215 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.001855, "high": 0.001881, "low": 0.00182, "close": 0.001881, "volume": 3181413.0, "close_time": 1763103599999, "quote_volume": 5857.002841, "trades": 103, "taker_buy_base": 1591173.0, "taker_buy_quote": 2931.19152 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.001881, "high": 0.001881, "low": 0.001859, "close": 0.001866, "volume": 7024285.0, "close_time": 1763107199999, "quote_volume": 13137.968191, "trades": 384, "taker_buy_base": 5201262.0, "taker_buy_quote": 9730.230746 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.001866, "high": 0.001866, "low": 0.001845, "close": 0.001849, "volume": 1704828.0, "close_time": 1763110799999, "quote_volume": 3162.567707, "trades": 218, "taker_buy_base": 383348.0, "taker_buy_quote": 710.64944 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.001844, "high": 0.001859, "low": 0.001811, "close": 0.001811, "volume": 2901203.0, "close_time": 1763114399999, "quote_volume": 5326.818593, "trades": 138, "taker_buy_base": 277452.0, "taker_buy_quote": 512.421222 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.001813, "high": 0.00183, "low": 0.001811, "close": 0.001821, "volume": 1293224.0, "close_time": 1763117999999, "quote_volume": 2353.966867, "trades": 38, "taker_buy_base": 473770.0, "taker_buy_quote": 865.082783 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.001818, "high": 0.001818, "low": 0.001788, "close": 0.001804, "volume": 1583216.0, "close_time": 1763121599999, "quote_volume": 2857.706827, "trades": 63, "taker_buy_base": 684261.0, "taker_buy_quote": 1232.936733 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.001791, "high": 0.001814, "low": 0.001755, "close": 0.001813, "volume": 5578211.0, "close_time": 1763125199999, "quote_volume": 9928.608469, "trades": 187, "taker_buy_base": 2507990.0, "taker_buy_quote": 4459.107608 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.001811, "high": 0.001821, "low": 0.001772, "close": 0.001796, "volume": 2255450.0, "close_time": 1763128799999, "quote_volume": 4050.181818, "trades": 137, "taker_buy_base": 494603.0, "taker_buy_quote": 886.628985 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.001799, "high": 0.001837, "low": 0.001776, "close": 0.001819, "volume": 8613538.0, "close_time": 1763132399999, "quote_volume": 15544.485719, "trades": 722, "taker_buy_base": 6149795.0, "taker_buy_quote": 11090.625543 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.001814, "high": 0.001845, "low": 0.001795, "close": 0.001825, "volume": 1852560.0, "close_time": 1763135999999, "quote_volume": 3366.431113, "trades": 350, "taker_buy_base": 801489.0, "taker_buy_quote": 1455.885566 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.001827, "high": 0.001862, "low": 0.001815, "close": 0.001857, "volume": 4182488.0, "close_time": 1763139599999, "quote_volume": 7648.59157, "trades": 356, "taker_buy_base": 2297518.0, "taker_buy_quote": 4207.398902 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.001855, "high": 0.001865, "low": 0.001816, "close": 0.001823, "volume": 2196095.0, "close_time": 1763143199999, "quote_volume": 4043.443271, "trades": 159, "taker_buy_base": 827717.0, "taker_buy_quote": 1523.427185 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.001825, "high": 0.001865, "low": 0.001822, "close": 0.001834, "volume": 6441255.0, "close_time": 1763146799999, "quote_volume": 11877.577268, "trades": 176, "taker_buy_base": 3502104.0, "taker_buy_quote": 6474.886157 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.001838, "high": 0.00188, "low": 0.001837, "close": 0.001874, "volume": 4478314.0, "close_time": 1763150399999, "quote_volume": 8363.354157, "trades": 151, "taker_buy_base": 2707698.0, "taker_buy_quote": 5048.72568 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.001875, "high": 0.00188, "low": 0.001794, "close": 0.001808, "volume": 6095123.0, "close_time": 1763153999999, "quote_volume": 11122.563768, "trades": 236, "taker_buy_base": 2822965.0, "taker_buy_quote": 5180.715638 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.001808, "high": 0.001841, "low": 0.0018, "close": 0.001827, "volume": 4047259.0, "close_time": 1763157599999, "quote_volume": 7384.480804, "trades": 148, "taker_buy_base": 3142766.0, "taker_buy_quote": 5743.915471 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.001826, "high": 0.001838, "low": 0.0018, "close": 0.0018, "volume": 1330250.0, "close_time": 1763161199999, "quote_volume": 2411.804037, "trades": 53, "taker_buy_base": 240677.0, "taker_buy_quote": 436.794804 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.001784, "high": 0.001797, "low": 0.001763, "close": 0.001786, "volume": 24715543.0, "close_time": 1763164799999, "quote_volume": 43818.713284, "trades": 562, "taker_buy_base": 4053649.0, "taker_buy_quote": 7177.869526 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.001794, "high": 0.00182, "low": 0.001794, "close": 0.00182, "volume": 795325.0, "close_time": 1763168399999, "quote_volume": 1430.26532, "trades": 32, "taker_buy_base": 359919.0, "taker_buy_quote": 648.145038 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.001817, "high": 0.00184, "low": 0.001811, "close": 0.001836, "volume": 4348260.0, "close_time": 1763171999999, "quote_volume": 7984.584971, "trades": 108, "taker_buy_base": 1257356.0, "taker_buy_quote": 2304.240911 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.00183, "high": 0.001841, "low": 0.001829, "close": 0.001841, "volume": 1714450.0, "close_time": 1763175599999, "quote_volume": 3142.7199, "trades": 33, "taker_buy_base": 1019623.0, "taker_buy_quote": 1871.460442 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.00185, "high": 0.001861, "low": 0.00185, "close": 0.001852, "volume": 2949849.0, "close_time": 1763179199999, "quote_volume": 5459.886919, "trades": 70, "taker_buy_base": 1793757.0, "taker_buy_quote": 3318.632707 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.001854, "high": 0.001865, "low": 0.001854, "close": 0.001859, "volume": 1207276.0, "close_time": 1763182799999, "quote_volume": 2240.125028, "trades": 9, "taker_buy_base": 21638.0, "taker_buy_quote": 40.225042 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.001857, "high": 0.00186, "low": 0.001852, "close": 0.001859, "volume": 197567.0, "close_time": 1763186399999, "quote_volume": 366.922637, "trades": 27, "taker_buy_base": 196982.0, "taker_buy_quote": 365.837462 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.001861, "high": 0.001892, "low": 0.001861, "close": 0.001877, "volume": 23732031.0, "close_time": 1763189999999, "quote_volume": 44523.808818, "trades": 630, "taker_buy_base": 3773664.0, "taker_buy_quote": 7083.374716 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.001877, "high": 0.001877, "low": 0.001852, "close": 0.001854, "volume": 18562957.0, "close_time": 1763193599999, "quote_volume": 34820.860225, "trades": 186, "taker_buy_base": 130535.0, "taker_buy_quote": 241.816047 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.001845, "high": 0.001846, "low": 0.001801, "close": 0.001801, "volume": 39442545.0, "close_time": 1763197199999, "quote_volume": 72500.848229, "trades": 399, "taker_buy_base": 36533841.0, "taker_buy_quote": 67161.526642 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.00183, "high": 0.001832, "low": 0.001827, "close": 0.001827, "volume": 337129.0, "close_time": 1763200799999, "quote_volume": 617.043638, "trades": 6, "taker_buy_base": 237129.0, "taker_buy_quote": 434.343638 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.00181, "high": 0.001816, "low": 0.001808, "close": 0.001816, "volume": 2472853.0, "close_time": 1763204399999, "quote_volume": 4478.352196, "trades": 39, "taker_buy_base": 104767.0, "taker_buy_quote": 189.670392 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.001815, "high": 0.001815, "low": 0.001792, "close": 0.001795, "volume": 470101.0, "close_time": 1763207999999, "quote_volume": 846.140958, "trades": 16, "taker_buy_base": 15690.0, "taker_buy_quote": 28.16063 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.001819, "high": 0.001821, "low": 0.001812, "close": 0.001812, "volume": 712121.0, "close_time": 1763211599999, "quote_volume": 1294.37086, "trades": 14, "taker_buy_base": 458824.0, "taker_buy_quote": 835.099673 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.001817, "high": 0.00183, "low": 0.001817, "close": 0.001828, "volume": 182161.0, "close_time": 1763215199999, "quote_volume": 332.01062, "trades": 11, "taker_buy_base": 60156.0, "taker_buy_quote": 110.08548 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.001822, "high": 0.001822, "low": 0.001808, "close": 0.001818, "volume": 156976.0, "close_time": 1763218799999, "quote_volume": 285.00363, "trades": 15, "taker_buy_base": 48974.0, "taker_buy_quote": 88.937774 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.001812, "high": 0.001818, "low": 0.001803, "close": 0.001803, "volume": 540510.0, "close_time": 1763222399999, "quote_volume": 974.617668, "trades": 7, "taker_buy_base": 6838.0, "taker_buy_quote": 12.407052 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.001803, "high": 0.001809, "low": 0.001786, "close": 0.001809, "volume": 479998.0, "close_time": 1763225999999, "quote_volume": 863.564133, "trades": 11, "taker_buy_base": 223420.0, "taker_buy_quote": 403.999782 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.001809, "high": 0.001824, "low": 0.001802, "close": 0.001824, "volume": 1047132.0, "close_time": 1763229599999, "quote_volume": 1902.516162, "trades": 18, "taker_buy_base": 1038900.0, "taker_buy_quote": 1887.56685 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.001822, "high": 0.001822, "low": 0.001808, "close": 0.001808, "volume": 166548.0, "close_time": 1763233199999, "quote_volume": 302.924794, "trades": 10, "taker_buy_base": 115527.0, "taker_buy_quote": 210.490194 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.001805, "high": 0.001805, "low": 0.001798, "close": 0.001803, "volume": 107443.0, "close_time": 1763236799999, "quote_volume": 193.864164, "trades": 5, "taker_buy_base": 103554.0, "taker_buy_quote": 186.870572 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.001805, "high": 0.001805, "low": 0.001788, "close": 0.00179, "volume": 263138.0, "close_time": 1763240399999, "quote_volume": 472.287399, "trades": 13, "taker_buy_base": 33108.0, "taker_buy_quote": 59.656141 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.001808, "high": 0.001808, "low": 0.001777, "close": 0.001778, "volume": 3123786.0, "close_time": 1763243999999, "quote_volume": 5602.472906, "trades": 28, "taker_buy_base": 1503933.0, "taker_buy_quote": 2714.477424 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.001772, "high": 0.001794, "low": 0.001772, "close": 0.001787, "volume": 1083246.0, "close_time": 1763247599999, "quote_volume": 1926.128124, "trades": 11, "taker_buy_base": 293279.0, "taker_buy_quote": 524.670459 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.00179, "high": 0.0018, "low": 0.00179, "close": 0.001795, "volume": 85428.0, "close_time": 1763251199999, "quote_volume": 153.410008, "trades": 5, "taker_buy_base": 84616.0, "taker_buy_quote": 151.956528 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.001785, "high": 0.001785, "low": 0.001766, "close": 0.001766, "volume": 863327.0, "close_time": 1763254799999, "quote_volume": 1529.288594, "trades": 52, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.00177, "high": 0.001775, "low": 0.001743, "close": 0.001773, "volume": 15488364.0, "close_time": 1763258399999, "quote_volume": 27117.46933, "trades": 229, "taker_buy_base": 5629036.0, "taker_buy_quote": 9855.225211 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.001767, "high": 0.001804, "low": 0.001767, "close": 0.001804, "volume": 1538430.0, "close_time": 1763261999999, "quote_volume": 2745.447435, "trades": 61, "taker_buy_base": 1276989.0, "taker_buy_quote": 2280.03928 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.001797, "high": 0.001838, "low": 0.001797, "close": 0.001802, "volume": 3332369.0, "close_time": 1763265599999, "quote_volume": 6063.454629, "trades": 82, "taker_buy_base": 1914286.0, "taker_buy_quote": 3485.672503 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.001803, "high": 0.001803, "low": 0.001777, "close": 0.001777, "volume": 233510.0, "close_time": 1763269199999, "quote_volume": 415.105855, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.001797, "high": 0.0018, "low": 0.001792, "close": 0.001792, "volume": 856132.0, "close_time": 1763272799999, "quote_volume": 1535.349692, "trades": 17, "taker_buy_base": 228791.0, "taker_buy_quote": 411.147594 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.001797, "high": 0.001803, "low": 0.001795, "close": 0.001798, "volume": 2973659.0, "close_time": 1763276399999, "quote_volume": 5345.076228, "trades": 24, "taker_buy_base": 1292898.0, "taker_buy_quote": 2324.954443 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.001793, "high": 0.001794, "low": 0.001793, "close": 0.001794, "volume": 2537472.0, "close_time": 1763279999999, "quote_volume": 4550.921813, "trades": 8, "taker_buy_base": 1234517.0, "taker_buy_quote": 2214.723498 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.001803, "high": 0.001803, "low": 0.001796, "close": 0.001796, "volume": 7356.0, "close_time": 1763283599999, "quote_volume": 13.224046, "trades": 4, "taker_buy_base": 5546.0, "taker_buy_quote": 9.960616 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.00179, "high": 0.00181, "low": 0.00179, "close": 0.00181, "volume": 2831924.0, "close_time": 1763287199999, "quote_volume": 5102.243882, "trades": 62, "taker_buy_base": 1673010.0, "taker_buy_quote": 3020.11465 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.001811, "high": 0.001811, "low": 0.001801, "close": 0.001805, "volume": 2115375.0, "close_time": 1763290799999, "quote_volume": 3820.512905, "trades": 19, "taker_buy_base": 23032.0, "taker_buy_quote": 41.57276 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.001806, "high": 0.001806, "low": 0.001761, "close": 0.001761, "volume": 1531599.0, "close_time": 1763294399999, "quote_volume": 2733.122083, "trades": 37, "taker_buy_base": 274040.0, "taker_buy_quote": 489.330988 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.001762, "high": 0.001771, "low": 0.001744, "close": 0.001758, "volume": 1728580.0, "close_time": 1763297999999, "quote_volume": 3034.361631, "trades": 31, "taker_buy_base": 696544.0, "taker_buy_quote": 1233.283908 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.001759, "high": 0.001759, "low": 0.001732, "close": 0.001739, "volume": 13967663.0, "close_time": 1763301599999, "quote_volume": 24300.180449, "trades": 144, "taker_buy_base": 2278570.0, "taker_buy_quote": 3978.797522 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.001746, "high": 0.001759, "low": 0.001731, "close": 0.001759, "volume": 1389454.0, "close_time": 1763305199999, "quote_volume": 2426.64938, "trades": 38, "taker_buy_base": 1337813.0, "taker_buy_quote": 2336.9299 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.001746, "high": 0.00175, "low": 0.001705, "close": 0.001707, "volume": 29644180.0, "close_time": 1763308799999, "quote_volume": 51200.791493, "trades": 636, "taker_buy_base": 2452876.0, "taker_buy_quote": 4235.096099 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.001704, "high": 0.001732, "low": 0.001669, "close": 0.001672, "volume": 58570214.0, "close_time": 1763312399999, "quote_volume": 99199.617993, "trades": 1897, "taker_buy_base": 6770070.0, "taker_buy_quote": 11488.978077 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.001672, "high": 0.001683, "low": 0.001649, "close": 0.001679, "volume": 17893910.0, "close_time": 1763315999999, "quote_volume": 29796.618108, "trades": 331, "taker_buy_base": 9877136.0, "taker_buy_quote": 16465.655829 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.001679, "high": 0.001714, "low": 0.001666, "close": 0.00167, "volume": 8379910.0, "close_time": 1763319599999, "quote_volume": 14168.394742, "trades": 120, "taker_buy_base": 3604386.0, "taker_buy_quote": 6088.394974 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.001669, "high": 0.001692, "low": 0.001669, "close": 0.001672, "volume": 1483250.0, "close_time": 1763323199999, "quote_volume": 2495.16106, "trades": 37, "taker_buy_base": 1120178.0, "taker_buy_quote": 1882.435794 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.001672, "high": 0.001684, "low": 0.001641, "close": 0.001641, "volume": 5841789.0, "close_time": 1763326799999, "quote_volume": 9668.947808, "trades": 152, "taker_buy_base": 2344918.0, "taker_buy_quote": 3875.021971 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.001649, "high": 0.001651, "low": 0.001634, "close": 0.001651, "volume": 2643195.0, "close_time": 1763330399999, "quote_volume": 4355.150021, "trades": 90, "taker_buy_base": 2548497.0, "taker_buy_quote": 4199.954494 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.001651, "high": 0.001669, "low": 0.001634, "close": 0.001668, "volume": 4724333.0, "close_time": 1763333999999, "quote_volume": 7801.45028, "trades": 65, "taker_buy_base": 2819307.0, "taker_buy_quote": 4661.658868 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.001649, "high": 0.001688, "low": 0.001631, "close": 0.001683, "volume": 5781316.0, "close_time": 1763337599999, "quote_volume": 9668.152721, "trades": 320, "taker_buy_base": 2412143.0, "taker_buy_quote": 4045.095963 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.001672, "high": 0.001703, "low": 0.001654, "close": 0.001699, "volume": 763132.0, "close_time": 1763341199999, "quote_volume": 1282.233034, "trades": 52, "taker_buy_base": 403029.0, "taker_buy_quote": 678.300491 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.001684, "high": 0.001684, "low": 0.001669, "close": 0.001669, "volume": 9430.0, "close_time": 1763344799999, "quote_volume": 15.79084, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.001664, "high": 0.001687, "low": 0.001664, "close": 0.001676, "volume": 1029703.0, "close_time": 1763348399999, "quote_volume": 1729.287018, "trades": 69, "taker_buy_base": 537904.0, "taker_buy_quote": 902.948891 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.001676, "high": 0.001693, "low": 0.001675, "close": 0.001681, "volume": 949392.0, "close_time": 1763351999999, "quote_volume": 1600.266473, "trades": 110, "taker_buy_base": 662871.0, "taker_buy_quote": 1117.588852 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.001687, "high": 0.001693, "low": 0.001676, "close": 0.001676, "volume": 962100.0, "close_time": 1763355599999, "quote_volume": 1620.374021, "trades": 231, "taker_buy_base": 505707.0, "taker_buy_quote": 851.902966 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.001678, "high": 0.001682, "low": 0.001671, "close": 0.001673, "volume": 1289117.0, "close_time": 1763359199999, "quote_volume": 2161.635235, "trades": 381, "taker_buy_base": 706228.0, "taker_buy_quote": 1184.666142 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.001674, "high": 0.001679, "low": 0.001664, "close": 0.001679, "volume": 3573040.0, "close_time": 1763362799999, "quote_volume": 5970.359062, "trades": 323, "taker_buy_base": 663655.0, "taker_buy_quote": 1110.024184 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.001681, "high": 0.001685, "low": 0.001675, "close": 0.001675, "volume": 602580.0, "close_time": 1763366399999, "quote_volume": 1012.618398, "trades": 211, "taker_buy_base": 246425.0, "taker_buy_quote": 413.989801 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.001679, "high": 0.00168, "low": 0.001671, "close": 0.001673, "volume": 913528.0, "close_time": 1763369999999, "quote_volume": 1530.042762, "trades": 267, "taker_buy_base": 320964.0, "taker_buy_quote": 537.433135 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.001668, "high": 0.001682, "low": 0.00166, "close": 0.001666, "volume": 3242126.0, "close_time": 1763373599999, "quote_volume": 5410.721155, "trades": 554, "taker_buy_base": 2159814.0, "taker_buy_quote": 3608.409317 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.001667, "high": 0.001684, "low": 0.001666, "close": 0.001677, "volume": 2799385.0, "close_time": 1763377199999, "quote_volume": 4705.767196, "trades": 471, "taker_buy_base": 1360368.0, "taker_buy_quote": 2286.360345 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.001677, "high": 0.001691, "low": 0.001673, "close": 0.001677, "volume": 1750055.0, "close_time": 1763380799999, "quote_volume": 2935.479362, "trades": 448, "taker_buy_base": 448646.0, "taker_buy_quote": 753.509388 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.001675, "high": 0.001675, "low": 0.00166, "close": 0.00166, "volume": 1156601.0, "close_time": 1763384399999, "quote_volume": 1926.077624, "trades": 73, "taker_buy_base": 121608.0, "taker_buy_quote": 202.903611 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.001662, "high": 0.001664, "low": 0.001592, "close": 0.001614, "volume": 43385104.0, "close_time": 1763387999999, "quote_volume": 70048.704324, "trades": 1410, "taker_buy_base": 8787980.0, "taker_buy_quote": 14241.787735 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.00161, "high": 0.001703, "low": 0.001602, "close": 0.001645, "volume": 8991490.0, "close_time": 1763391599999, "quote_volume": 14788.548057, "trades": 601, "taker_buy_base": 5713572.0, "taker_buy_quote": 9339.024998 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.001652, "high": 0.001657, "low": 0.001617, "close": 0.001622, "volume": 1129485.0, "close_time": 1763395199999, "quote_volume": 1844.243964, "trades": 295, "taker_buy_base": 466890.0, "taker_buy_quote": 762.392033 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.00162, "high": 0.00166, "low": 0.001596, "close": 0.00166, "volume": 3337892.0, "close_time": 1763398799999, "quote_volume": 5407.984743, "trades": 412, "taker_buy_base": 1560172.0, "taker_buy_quote": 2528.133416 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.001657, "high": 0.001659, "low": 0.001608, "close": 0.001612, "volume": 3764293.0, "close_time": 1763402399999, "quote_volume": 6163.159647, "trades": 379, "taker_buy_base": 1583247.0, "taker_buy_quote": 2599.354134 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.001611, "high": 0.001625, "low": 0.001579, "close": 0.001592, "volume": 20321491.0, "close_time": 1763405999999, "quote_volume": 32285.940247, "trades": 1288, "taker_buy_base": 2891601.0, "taker_buy_quote": 4620.049774 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.001592, "high": 0.001604, "low": 0.001554, "close": 0.001569, "volume": 28170848.0, "close_time": 1763409599999, "quote_volume": 44323.191065, "trades": 908, "taker_buy_base": 10320403.0, "taker_buy_quote": 16257.681755 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.001562, "high": 0.001574, "low": 0.001541, "close": 0.001568, "volume": 6452096.0, "close_time": 1763413199999, "quote_volume": 10042.894015, "trades": 379, "taker_buy_base": 2280906.0, "taker_buy_quote": 3550.626251 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.001572, "high": 0.00158, "low": 0.001549, "close": 0.001567, "volume": 3035980.0, "close_time": 1763416799999, "quote_volume": 4763.642391, "trades": 224, "taker_buy_base": 2164095.0, "taker_buy_quote": 3397.23134 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.001569, "high": 0.001594, "low": 0.00156, "close": 0.001585, "volume": 3404593.0, "close_time": 1763420399999, "quote_volume": 5351.263978, "trades": 91, "taker_buy_base": 538096.0, "taker_buy_quote": 849.816756 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.001584, "high": 0.001584, "low": 0.001571, "close": 0.001572, "volume": 1393632.0, "close_time": 1763423999999, "quote_volume": 2195.750264, "trades": 153, "taker_buy_base": 808550.0, "taker_buy_quote": 1273.829294 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.001571, "high": 0.00158, "low": 0.00154, "close": 0.001566, "volume": 9696562.0, "close_time": 1763427599999, "quote_volume": 15105.177329, "trades": 133, "taker_buy_base": 4709902.0, "taker_buy_quote": 7333.543841 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.001568, "high": 0.001572, "low": 0.001545, "close": 0.00155, "volume": 1145118.0, "close_time": 1763431199999, "quote_volume": 1784.531779, "trades": 118, "taker_buy_base": 655546.0, "taker_buy_quote": 1019.459399 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.00155, "high": 0.001582, "low": 0.001537, "close": 0.001547, "volume": 38966417.0, "close_time": 1763434799999, "quote_volume": 60291.29016, "trades": 415, "taker_buy_base": 8865386.0, "taker_buy_quote": 13760.667606 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.001545, "high": 0.001593, "low": 0.001524, "close": 0.001582, "volume": 28095690.0, "close_time": 1763438399999, "quote_volume": 43299.738652, "trades": 380, "taker_buy_base": 7820045.0, "taker_buy_quote": 12118.714585 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.001589, "high": 0.001602, "low": 0.001566, "close": 0.001601, "volume": 4337766.0, "close_time": 1763441999999, "quote_volume": 6869.59635, "trades": 74, "taker_buy_base": 1732083.0, "taker_buy_quote": 2748.276837 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.001595, "high": 0.001618, "low": 0.001587, "close": 0.001597, "volume": 2320061.0, "close_time": 1763445599999, "quote_volume": 3726.366061, "trades": 54, "taker_buy_base": 730166.0, "taker_buy_quote": 1178.127534 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.001592, "high": 0.001598, "low": 0.001576, "close": 0.001578, "volume": 1243071.0, "close_time": 1763449199999, "quote_volume": 1974.254176, "trades": 37, "taker_buy_base": 190717.0, "taker_buy_quote": 301.825146 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.001568, "high": 0.001603, "low": 0.001568, "close": 0.001594, "volume": 8205010.0, "close_time": 1763452799999, "quote_volume": 13054.519472, "trades": 117, "taker_buy_base": 3800357.0, "taker_buy_quote": 6054.589334 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.001601, "high": 0.001625, "low": 0.001596, "close": 0.001625, "volume": 3400941.0, "close_time": 1763456399999, "quote_volume": 5483.153844, "trades": 106, "taker_buy_base": 3029433.0, "taker_buy_quote": 4883.273384 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.001623, "high": 0.001634, "low": 0.001607, "close": 0.001631, "volume": 3340545.0, "close_time": 1763459999999, "quote_volume": 5422.632391, "trades": 54, "taker_buy_base": 2131498.0, "taker_buy_quote": 3460.127923 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.001635, "high": 0.001635, "low": 0.00162, "close": 0.001632, "volume": 1424179.0, "close_time": 1763463599999, "quote_volume": 2315.405942, "trades": 19, "taker_buy_base": 209066.0, "taker_buy_quote": 339.408802 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.001628, "high": 0.001632, "low": 0.001612, "close": 0.001612, "volume": 2400310.0, "close_time": 1763467199999, "quote_volume": 3891.532172, "trades": 39, "taker_buy_base": 620536.0, "taker_buy_quote": 1005.22067 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0016, "high": 0.001606, "low": 0.001598, "close": 0.001603, "volume": 101900.0, "close_time": 1763470799999, "quote_volume": 163.236244, "trades": 5, "taker_buy_base": 33068.0, "taker_buy_quote": 52.995504 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.001607, "high": 0.001608, "low": 0.001594, "close": 0.001606, "volume": 960586.0, "close_time": 1763474399999, "quote_volume": 1540.771758, "trades": 30, "taker_buy_base": 363486.0, "taker_buy_quote": 583.197946 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.001605, "high": 0.001639, "low": 0.001604, "close": 0.001605, "volume": 14218884.0, "close_time": 1763477999999, "quote_volume": 22978.560806, "trades": 188, "taker_buy_base": 4288991.0, "taker_buy_quote": 6940.911794 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.001602, "high": 0.001658, "low": 0.001594, "close": 0.001649, "volume": 22886032.0, "close_time": 1763481599999, "quote_volume": 36989.091215, "trades": 316, "taker_buy_base": 8368856.0, "taker_buy_quote": 13552.099917 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.001653, "high": 0.001687, "low": 0.001642, "close": 0.001669, "volume": 6549379.0, "close_time": 1763485199999, "quote_volume": 10943.2684, "trades": 205, "taker_buy_base": 3197121.0, "taker_buy_quote": 5338.168273 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.001672, "high": 0.001693, "low": 0.00166, "close": 0.00167, "volume": 4496266.0, "close_time": 1763488799999, "quote_volume": 7520.877976, "trades": 89, "taker_buy_base": 1314365.0, "taker_buy_quote": 2215.628274 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.001671, "high": 0.001717, "low": 0.001671, "close": 0.001715, "volume": 6291114.0, "close_time": 1763492399999, "quote_volume": 10650.009847, "trades": 139, "taker_buy_base": 3685567.0, "taker_buy_quote": 6231.78173 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.001715, "high": 0.001928, "low": 0.001715, "close": 0.001861, "volume": 136673269.0, "close_time": 1763495999999, "quote_volume": 249332.77107, "trades": 2160, "taker_buy_base": 59308965.0, "taker_buy_quote": 108351.504149 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.00186, "high": 0.00198, "low": 0.001824, "close": 0.001869, "volume": 135117842.0, "close_time": 1763499599999, "quote_volume": 256408.839129, "trades": 2501, "taker_buy_base": 64243416.0, "taker_buy_quote": 122007.854307 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.001868, "high": 0.001886, "low": 0.001774, "close": 0.001792, "volume": 50792148.0, "close_time": 1763503199999, "quote_volume": 92835.943578, "trades": 766, "taker_buy_base": 24440291.0, "taker_buy_quote": 44819.743482 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.001789, "high": 0.001852, "low": 0.001786, "close": 0.001849, "volume": 30626636.0, "close_time": 1763506799999, "quote_volume": 55909.451192, "trades": 334, "taker_buy_base": 7243020.0, "taker_buy_quote": 13172.746954 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.001849, "high": 0.001852, "low": 0.001785, "close": 0.001787, "volume": 35334363.0, "close_time": 1763510399999, "quote_volume": 63673.169909, "trades": 276, "taker_buy_base": 17906542.0, "taker_buy_quote": 32178.221088 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.001786, "high": 0.001808, "low": 0.001766, "close": 0.001793, "volume": 27424229.0, "close_time": 1763513999999, "quote_volume": 49095.299693, "trades": 366, "taker_buy_base": 10505214.0, "taker_buy_quote": 18805.775398 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.001797, "high": 0.001819, "low": 0.001771, "close": 0.001817, "volume": 17472003.0, "close_time": 1763517599999, "quote_volume": 31514.534913, "trades": 254, "taker_buy_base": 6843672.0, "taker_buy_quote": 12312.747474 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.00182, "high": 0.001834, "low": 0.00179, "close": 0.001793, "volume": 22292150.0, "close_time": 1763521199999, "quote_volume": 40423.810264, "trades": 258, "taker_buy_base": 11631337.0, "taker_buy_quote": 21130.596839 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.0018, "high": 0.001801, "low": 0.001722, "close": 0.001735, "volume": 115811417.0, "close_time": 1763524799999, "quote_volume": 201086.080644, "trades": 920, "taker_buy_base": 105117952.0, "taker_buy_quote": 182402.511896 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.001733, "high": 0.001746, "low": 0.001698, "close": 0.001708, "volume": 147603764.0, "close_time": 1763528399999, "quote_volume": 252731.236988, "trades": 1323, "taker_buy_base": 131568035.0, "taker_buy_quote": 225178.07764 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.001708, "high": 0.001708, "low": 0.001669, "close": 0.001678, "volume": 13342771.0, "close_time": 1763531999999, "quote_volume": 22512.364335, "trades": 345, "taker_buy_base": 7813690.0, "taker_buy_quote": 13183.460455 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.001677, "high": 0.001688, "low": 0.001663, "close": 0.001687, "volume": 17725638.0, "close_time": 1763535599999, "quote_volume": 29598.274675, "trades": 363, "taker_buy_base": 12093815.0, "taker_buy_quote": 20171.34981 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.001678, "high": 0.001707, "low": 0.001678, "close": 0.001693, "volume": 25418405.0, "close_time": 1763539199999, "quote_volume": 43222.155345, "trades": 223, "taker_buy_base": 4835990.0, "taker_buy_quote": 8199.692444 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.001696, "high": 0.001705, "low": 0.001691, "close": 0.001701, "volume": 7668953.0, "close_time": 1763542799999, "quote_volume": 13022.737176, "trades": 120, "taker_buy_base": 3223257.0, "taker_buy_quote": 5471.798894 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.001701, "high": 0.001701, "low": 0.001675, "close": 0.001685, "volume": 5509400.0, "close_time": 1763546399999, "quote_volume": 9265.371803, "trades": 132, "taker_buy_base": 1930977.0, "taker_buy_quote": 3255.621343 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.001685, "high": 0.001691, "low": 0.001672, "close": 0.001672, "volume": 5743985.0, "close_time": 1763549999999, "quote_volume": 9672.98914, "trades": 121, "taker_buy_base": 4672447.0, "taker_buy_quote": 7872.043707 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.001671, "high": 0.001681, "low": 0.001671, "close": 0.00168, "volume": 1604023.0, "close_time": 1763553599999, "quote_volume": 2685.890525, "trades": 84, "taker_buy_base": 683261.0, "taker_buy_quote": 1146.020294 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.001677, "high": 0.001691, "low": 0.001666, "close": 0.001682, "volume": 5181030.0, "close_time": 1763557199999, "quote_volume": 8714.200819, "trades": 71, "taker_buy_base": 1715097.0, "taker_buy_quote": 2891.232848 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.001681, "high": 0.001686, "low": 0.00166, "close": 0.001668, "volume": 10558381.0, "close_time": 1763560799999, "quote_volume": 17680.884155, "trades": 216, "taker_buy_base": 6908156.0, "taker_buy_quote": 11576.635462 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.001662, "high": 0.001672, "low": 0.00164, "close": 0.001672, "volume": 8608029.0, "close_time": 1763564399999, "quote_volume": 14223.602123, "trades": 249, "taker_buy_base": 4941988.0, "taker_buy_quote": 8158.398808 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.001674, "high": 0.0017, "low": 0.001639, "close": 0.001639, "volume": 5895774.0, "close_time": 1763567999999, "quote_volume": 9814.122966, "trades": 120, "taker_buy_base": 2740238.0, "taker_buy_quote": 4590.919775 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.001637, "high": 0.001648, "low": 0.001587, "close": 0.001594, "volume": 17219091.0, "close_time": 1763571599999, "quote_volume": 27795.219685, "trades": 286, "taker_buy_base": 9235929.0, "taker_buy_quote": 14916.870078 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.001594, "high": 0.0016, "low": 0.001562, "close": 0.001593, "volume": 7305303.0, "close_time": 1763575199999, "quote_volume": 11525.48707, "trades": 328, "taker_buy_base": 3134820.0, "taker_buy_quote": 4961.101355 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.001586, "high": 0.0016, "low": 0.00155, "close": 0.001567, "volume": 21320404.0, "close_time": 1763578799999, "quote_volume": 33246.571388, "trades": 487, "taker_buy_base": 3893383.0, "taker_buy_quote": 6105.495284 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.001568, "high": 0.001581, "low": 0.001553, "close": 0.00158, "volume": 5994273.0, "close_time": 1763582399999, "quote_volume": 9363.619036, "trades": 153, "taker_buy_base": 3717076.0, "taker_buy_quote": 5804.523927 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.001573, "high": 0.001611, "low": 0.00157, "close": 0.001608, "volume": 14580325.0, "close_time": 1763585999999, "quote_volume": 23119.242521, "trades": 173, "taker_buy_base": 5078728.0, "taker_buy_quote": 8058.546064 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.001609, "high": 0.001655, "low": 0.0016, "close": 0.001652, "volume": 16127347.0, "close_time": 1763589599999, "quote_volume": 26306.748411, "trades": 285, "taker_buy_base": 8969847.0, "taker_buy_quote": 14647.389842 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.001648, "high": 0.001649, "low": 0.001627, "close": 0.001632, "volume": 3142260.0, "close_time": 1763593199999, "quote_volume": 5130.123581, "trades": 74, "taker_buy_base": 1372821.0, "taker_buy_quote": 2243.954445 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.001632, "high": 0.00166, "low": 0.001632, "close": 0.001648, "volume": 5691405.0, "close_time": 1763596799999, "quote_volume": 9389.485369, "trades": 78, "taker_buy_base": 2138395.0, "taker_buy_quote": 3530.922396 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.001652, "high": 0.001653, "low": 0.001634, "close": 0.001634, "volume": 2224304.0, "close_time": 1763600399999, "quote_volume": 3664.425832, "trades": 44, "taker_buy_base": 782679.0, "taker_buy_quote": 1289.651448 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.001636, "high": 0.001653, "low": 0.001636, "close": 0.001642, "volume": 5962005.0, "close_time": 1763603999999, "quote_volume": 9796.753253, "trades": 90, "taker_buy_base": 2727326.0, "taker_buy_quote": 4487.513458 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.001643, "high": 0.001655, "low": 0.001637, "close": 0.00164, "volume": 14599329.0, "close_time": 1763607599999, "quote_volume": 24054.812812, "trades": 148, "taker_buy_base": 7699102.0, "taker_buy_quote": 12692.805669 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.001638, "high": 0.001641, "low": 0.001633, "close": 0.001635, "volume": 6036090.0, "close_time": 1763611199999, "quote_volume": 9875.111312, "trades": 54, "taker_buy_base": 2933442.0, "taker_buy_quote": 4799.592565 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.001636, "high": 0.001648, "low": 0.001622, "close": 0.001648, "volume": 2946512.0, "close_time": 1763614799999, "quote_volume": 4809.313356, "trades": 91, "taker_buy_base": 1575735.0, "taker_buy_quote": 2569.245061 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.001648, "high": 0.001648, "low": 0.00163, "close": 0.001637, "volume": 4047068.0, "close_time": 1763618399999, "quote_volume": 6646.653205, "trades": 71, "taker_buy_base": 1547401.0, "taker_buy_quote": 2536.732154 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.00164, "high": 0.001644, "low": 0.001627, "close": 0.001631, "volume": 1780124.0, "close_time": 1763621999999, "quote_volume": 2916.076839, "trades": 38, "taker_buy_base": 1169781.0, "taker_buy_quote": 1916.969104 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.00163, "high": 0.00163, "low": 0.001615, "close": 0.001622, "volume": 4934021.0, "close_time": 1763625599999, "quote_volume": 7983.067266, "trades": 75, "taker_buy_base": 3756392.0, "taker_buy_quote": 6077.451351 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.001622, "high": 0.001624, "low": 0.001613, "close": 0.001617, "volume": 4799067.0, "close_time": 1763629199999, "quote_volume": 7781.679223, "trades": 69, "taker_buy_base": 612749.0, "taker_buy_quote": 992.23865 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.001616, "high": 0.001624, "low": 0.001613, "close": 0.001619, "volume": 9097543.0, "close_time": 1763632799999, "quote_volume": 14726.592656, "trades": 136, "taker_buy_base": 5283102.0, "taker_buy_quote": 8552.641721 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.001621, "high": 0.001626, "low": 0.001602, "close": 0.001625, "volume": 7372449.0, "close_time": 1763636399999, "quote_volume": 11890.016113, "trades": 139, "taker_buy_base": 3834104.0, "taker_buy_quote": 6170.81312 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.001623, "high": 0.00163, "low": 0.00162, "close": 0.001627, "volume": 1883425.0, "close_time": 1763639999999, "quote_volume": 3061.072658, "trades": 77, "taker_buy_base": 996567.0, "taker_buy_quote": 1620.906075 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.001628, "high": 0.001676, "low": 0.001628, "close": 0.001673, "volume": 10099955.0, "close_time": 1763643599999, "quote_volume": 16627.60579, "trades": 270, "taker_buy_base": 4371066.0, "taker_buy_quote": 7193.803066 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.001673, "high": 0.001704, "low": 0.001658, "close": 0.00166, "volume": 15991990.0, "close_time": 1763647199999, "quote_volume": 26849.211554, "trades": 442, "taker_buy_base": 8037172.0, "taker_buy_quote": 13510.165439 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.001662, "high": 0.001692, "low": 0.001637, "close": 0.001672, "volume": 8795919.0, "close_time": 1763650799999, "quote_volume": 14615.94353, "trades": 506, "taker_buy_base": 3545156.0, "taker_buy_quote": 5895.455823 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.001669, "high": 0.001669, "low": 0.001617, "close": 0.001621, "volume": 10639225.0, "close_time": 1763654399999, "quote_volume": 17428.741608, "trades": 277, "taker_buy_base": 5372144.0, "taker_buy_quote": 8805.922565 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.001622, "high": 0.001629, "low": 0.001548, "close": 0.001561, "volume": 28694516.0, "close_time": 1763657999999, "quote_volume": 45375.469182, "trades": 689, "taker_buy_base": 12114384.0, "taker_buy_quote": 19186.315068 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.001559, "high": 0.001571, "low": 0.001517, "close": 0.001539, "volume": 14211910.0, "close_time": 1763661599999, "quote_volume": 21851.48469, "trades": 659, "taker_buy_base": 7552426.0, "taker_buy_quote": 11617.887296 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.001536, "high": 0.001545, "low": 0.001511, "close": 0.001513, "volume": 8758148.0, "close_time": 1763665199999, "quote_volume": 13358.937119, "trades": 430, "taker_buy_base": 4062470.0, "taker_buy_quote": 6195.381324 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.001512, "high": 0.00154, "low": 0.0015, "close": 0.001536, "volume": 20981032.0, "close_time": 1763668799999, "quote_volume": 31702.417327, "trades": 379, "taker_buy_base": 6966930.0, "taker_buy_quote": 10597.718776 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.001536, "high": 0.001536, "low": 0.001508, "close": 0.001514, "volume": 9624264.0, "close_time": 1763672399999, "quote_volume": 14633.959133, "trades": 305, "taker_buy_base": 6429434.0, "taker_buy_quote": 9786.87932 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.001513, "high": 0.001575, "low": 0.001513, "close": 0.001541, "volume": 13096845.0, "close_time": 1763675999999, "quote_volume": 20202.806804, "trades": 273, "taker_buy_base": 5391050.0, "taker_buy_quote": 8344.937855 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.001539, "high": 0.001572, "low": 0.001539, "close": 0.001562, "volume": 3302545.0, "close_time": 1763679599999, "quote_volume": 5166.115831, "trades": 106, "taker_buy_base": 950006.0, "taker_buy_quote": 1485.204511 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.001563, "high": 0.001564, "low": 0.001522, "close": 0.001528, "volume": 5006273.0, "close_time": 1763683199999, "quote_volume": 7682.21114, "trades": 136, "taker_buy_base": 1688972.0, "taker_buy_quote": 2608.767352 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.001529, "high": 0.001546, "low": 0.001527, "close": 0.001545, "volume": 10122971.0, "close_time": 1763686799999, "quote_volume": 15584.669844, "trades": 251, "taker_buy_base": 3883799.0, "taker_buy_quote": 5989.789329 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.001545, "high": 0.001555, "low": 0.001533, "close": 0.001535, "volume": 11461715.0, "close_time": 1763690399999, "quote_volume": 17704.460208, "trades": 221, "taker_buy_base": 4075100.0, "taker_buy_quote": 6297.346273 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.001533, "high": 0.001535, "low": 0.001473, "close": 0.001493, "volume": 11566477.0, "close_time": 1763693999999, "quote_volume": 17485.237372, "trades": 285, "taker_buy_base": 6234219.0, "taker_buy_quote": 9460.592985 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.001491, "high": 0.00152, "low": 0.00149, "close": 0.001495, "volume": 4085705.0, "close_time": 1763697599999, "quote_volume": 6137.922482, "trades": 188, "taker_buy_base": 2235466.0, "taker_buy_quote": 3359.086597 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.001493, "high": 0.001512, "low": 0.001475, "close": 0.001507, "volume": 6191210.0, "close_time": 1763701199999, "quote_volume": 9214.425586, "trades": 329, "taker_buy_base": 4190867.0, "taker_buy_quote": 6235.451524 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.001505, "high": 0.00151, "low": 0.001485, "close": 0.001489, "volume": 7672765.0, "close_time": 1763704799999, "quote_volume": 11503.340114, "trades": 213, "taker_buy_base": 5139672.0, "taker_buy_quote": 7703.46212 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.001489, "high": 0.001495, "low": 0.001479, "close": 0.001485, "volume": 8196599.0, "close_time": 1763708399999, "quote_volume": 12181.083328, "trades": 151, "taker_buy_base": 3484350.0, "taker_buy_quote": 5180.80389 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.00148, "high": 0.001488, "low": 0.001317, "close": 0.001407, "volume": 54302736.0, "close_time": 1763711999999, "quote_volume": 76456.35325, "trades": 949, "taker_buy_base": 25272721.0, "taker_buy_quote": 35386.97452 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.001407, "high": 0.001429, "low": 0.001392, "close": 0.001401, "volume": 18451003.0, "close_time": 1763715599999, "quote_volume": 25912.111136, "trades": 640, "taker_buy_base": 9024122.0, "taker_buy_quote": 12697.215986 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.001402, "high": 0.001407, "low": 0.00137, "close": 0.001372, "volume": 8529967.0, "close_time": 1763719199999, "quote_volume": 11794.524241, "trades": 285, "taker_buy_base": 4516949.0, "taker_buy_quote": 6245.679544 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.001371, "high": 0.001392, "low": 0.001358, "close": 0.001375, "volume": 17020776.0, "close_time": 1763722799999, "quote_volume": 23384.260221, "trades": 477, "taker_buy_base": 11443695.0, "taker_buy_quote": 15723.294193 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.001371, "high": 0.001385, "low": 0.001342, "close": 0.00135, "volume": 7797746.0, "close_time": 1763726399999, "quote_volume": 10663.485013, "trades": 289, "taker_buy_base": 3456940.0, "taker_buy_quote": 4734.085082 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.001351, "high": 0.001388, "low": 0.001317, "close": 0.001372, "volume": 16587111.0, "close_time": 1763729999999, "quote_volume": 22216.333936, "trades": 465, "taker_buy_base": 9949274.0, "taker_buy_quote": 13315.450904 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.001372, "high": 0.001389, "low": 0.001361, "close": 0.001375, "volume": 7465790.0, "close_time": 1763733599999, "quote_volume": 10257.556919, "trades": 291, "taker_buy_base": 3114398.0, "taker_buy_quote": 4278.800741 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.001376, "high": 0.001433, "low": 0.001364, "close": 0.001429, "volume": 14986605.0, "close_time": 1763737199999, "quote_volume": 21132.272001, "trades": 457, "taker_buy_base": 10184964.0, "taker_buy_quote": 14408.160573 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.001429, "high": 0.001453, "low": 0.001391, "close": 0.001396, "volume": 16710766.0, "close_time": 1763740799999, "quote_volume": 23706.326083, "trades": 381, "taker_buy_base": 8512952.0, "taker_buy_quote": 12073.847377 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.001401, "high": 0.001477, "low": 0.00138, "close": 0.001471, "volume": 39509766.0, "close_time": 1763744399999, "quote_volume": 56090.806033, "trades": 824, "taker_buy_base": 20904729.0, "taker_buy_quote": 29699.777905 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.001471, "high": 0.001488, "low": 0.00144, "close": 0.001441, "volume": 10933923.0, "close_time": 1763747999999, "quote_volume": 16040.64579, "trades": 361, "taker_buy_base": 4640029.0, "taker_buy_quote": 6787.76053 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.00144, "high": 0.001444, "low": 0.001404, "close": 0.001435, "volume": 7422075.0, "close_time": 1763751599999, "quote_volume": 10566.585186, "trades": 296, "taker_buy_base": 3470569.0, "taker_buy_quote": 4934.87768 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.001435, "high": 0.001437, "low": 0.001404, "close": 0.001408, "volume": 4843832.0, "close_time": 1763755199999, "quote_volume": 6874.126047, "trades": 144, "taker_buy_base": 2296428.0, "taker_buy_quote": 3264.39726 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.001405, "high": 0.00141, "low": 0.001379, "close": 0.001389, "volume": 7498998.0, "close_time": 1763758799999, "quote_volume": 10429.925419, "trades": 269, "taker_buy_base": 4493117.0, "taker_buy_quote": 6246.600201 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.001389, "high": 0.001412, "low": 0.001375, "close": 0.001401, "volume": 4936283.0, "close_time": 1763762399999, "quote_volume": 6885.430732, "trades": 192, "taker_buy_base": 2760318.0, "taker_buy_quote": 3849.765252 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.001399, "high": 0.001406, "low": 0.001356, "close": 0.001357, "volume": 3963885.0, "close_time": 1763765999999, "quote_volume": 5472.920028, "trades": 84, "taker_buy_base": 1142140.0, "taker_buy_quote": 1597.792613 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.001356, "high": 0.001397, "low": 0.001349, "close": 0.001396, "volume": 3647542.0, "close_time": 1763769599999, "quote_volume": 4995.702981, "trades": 125, "taker_buy_base": 2190959.0, "taker_buy_quote": 3000.632107 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.001397, "high": 0.001405, "low": 0.001381, "close": 0.001383, "volume": 2618076.0, "close_time": 1763773199999, "quote_volume": 3639.328746, "trades": 131, "taker_buy_base": 964198.0, "taker_buy_quote": 1341.13996 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.001386, "high": 0.001404, "low": 0.001384, "close": 0.001397, "volume": 3379821.0, "close_time": 1763776799999, "quote_volume": 4701.207949, "trades": 154, "taker_buy_base": 1601287.0, "taker_buy_quote": 2227.810254 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.001396, "high": 0.001398, "low": 0.001376, "close": 0.001384, "volume": 11637515.0, "close_time": 1763780399999, "quote_volume": 16152.593971, "trades": 224, "taker_buy_base": 5576194.0, "taker_buy_quote": 7751.971453 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.001382, "high": 0.001389, "low": 0.001363, "close": 0.001364, "volume": 2567998.0, "close_time": 1763783999999, "quote_volume": 3531.916133, "trades": 130, "taker_buy_base": 818153.0, "taker_buy_quote": 1126.607924 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.001365, "high": 0.001365, "low": 0.001333, "close": 0.001354, "volume": 6064661.0, "close_time": 1763787599999, "quote_volume": 8179.695864, "trades": 173, "taker_buy_base": 2195888.0, "taker_buy_quote": 2961.114436 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.001352, "high": 0.001352, "low": 0.001319, "close": 0.001331, "volume": 30407504.0, "close_time": 1763791199999, "quote_volume": 40547.941187, "trades": 311, "taker_buy_base": 3347714.0, "taker_buy_quote": 4462.243738 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.001332, "high": 0.001361, "low": 0.001323, "close": 0.001358, "volume": 7850824.0, "close_time": 1763794799999, "quote_volume": 10583.42355, "trades": 108, "taker_buy_base": 5692904.0, "taker_buy_quote": 7669.80641 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.001359, "high": 0.001362, "low": 0.001348, "close": 0.00136, "volume": 949850.0, "close_time": 1763798399999, "quote_volume": 1285.736511, "trades": 35, "taker_buy_base": 111157.0, "taker_buy_quote": 150.720086 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.00136, "high": 0.001362, "low": 0.001328, "close": 0.001343, "volume": 4711747.0, "close_time": 1763801999999, "quote_volume": 6307.916395, "trades": 116, "taker_buy_base": 3054480.0, "taker_buy_quote": 4088.077991 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.001345, "high": 0.001361, "low": 0.001329, "close": 0.001346, "volume": 4204434.0, "close_time": 1763805599999, "quote_volume": 5641.825367, "trades": 111, "taker_buy_base": 2961972.0, "taker_buy_quote": 3963.604205 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.001351, "high": 0.001355, "low": 0.001333, "close": 0.00135, "volume": 1328469.0, "close_time": 1763809199999, "quote_volume": 1785.906571, "trades": 55, "taker_buy_base": 620987.0, "taker_buy_quote": 833.867625 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.001351, "high": 0.001386, "low": 0.001351, "close": 0.001374, "volume": 3851221.0, "close_time": 1763812799999, "quote_volume": 5285.083956, "trades": 97, "taker_buy_base": 1854351.0, "taker_buy_quote": 2550.532735 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.001374, "high": 0.001375, "low": 0.001354, "close": 0.001361, "volume": 1108631.0, "close_time": 1763816399999, "quote_volume": 1511.988105, "trades": 39, "taker_buy_base": 643471.0, "taker_buy_quote": 877.11278 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.001359, "high": 0.00136, "low": 0.001341, "close": 0.001354, "volume": 1112872.0, "close_time": 1763819999999, "quote_volume": 1503.656039, "trades": 53, "taker_buy_base": 569979.0, "taker_buy_quote": 769.47762 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.001353, "high": 0.001383, "low": 0.001353, "close": 0.001376, "volume": 2291947.0, "close_time": 1763823599999, "quote_volume": 3141.913812, "trades": 119, "taker_buy_base": 1075058.0, "taker_buy_quote": 1474.691424 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.001376, "high": 0.001377, "low": 0.001352, "close": 0.001364, "volume": 3680744.0, "close_time": 1763827199999, "quote_volume": 5012.330957, "trades": 116, "taker_buy_base": 1378376.0, "taker_buy_quote": 1876.03498 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.001363, "high": 0.001378, "low": 0.001361, "close": 0.001374, "volume": 2115090.0, "close_time": 1763830799999, "quote_volume": 2898.263312, "trades": 88, "taker_buy_base": 960651.0, "taker_buy_quote": 1316.44141 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.001376, "high": 0.001378, "low": 0.00137, "close": 0.001372, "volume": 3016094.0, "close_time": 1763834399999, "quote_volume": 4145.090802, "trades": 59, "taker_buy_base": 927910.0, "taker_buy_quote": 1274.526785 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.001372, "high": 0.001382, "low": 0.001369, "close": 0.001382, "volume": 731917.0, "close_time": 1763837999999, "quote_volume": 1004.162265, "trades": 33, "taker_buy_base": 431459.0, "taker_buy_quote": 591.718429 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.001383, "high": 0.001386, "low": 0.001372, "close": 0.001383, "volume": 25650321.0, "close_time": 1763841599999, "quote_volume": 35324.180135, "trades": 143, "taker_buy_base": 23741707.0, "taker_buy_quote": 32695.010931 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.001383, "high": 0.001394, "low": 0.001373, "close": 0.001376, "volume": 4255305.0, "close_time": 1763845199999, "quote_volume": 5885.693411, "trades": 95, "taker_buy_base": 1500040.0, "taker_buy_quote": 2077.596222 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.001376, "high": 0.001389, "low": 0.001376, "close": 0.001382, "volume": 3300129.0, "close_time": 1763848799999, "quote_volume": 4564.606582, "trades": 88, "taker_buy_base": 1588302.0, "taker_buy_quote": 2198.08418 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.001383, "high": 0.001412, "low": 0.001376, "close": 0.001412, "volume": 2347404.0, "close_time": 1763852399999, "quote_volume": 3257.002677, "trades": 63, "taker_buy_base": 1929584.0, "taker_buy_quote": 2677.663099 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.001415, "high": 0.001416, "low": 0.001394, "close": 0.001398, "volume": 2373933.0, "close_time": 1763855999999, "quote_volume": 3321.306838, "trades": 44, "taker_buy_base": 1035621.0, "taker_buy_quote": 1450.290631 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.001399, "high": 0.001406, "low": 0.001387, "close": 0.001389, "volume": 1775619.0, "close_time": 1763859599999, "quote_volume": 2483.742098, "trades": 66, "taker_buy_base": 1063158.0, "taker_buy_quote": 1487.260426 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.001402, "high": 0.00142, "low": 0.0014, "close": 0.001412, "volume": 4654348.0, "close_time": 1763863199999, "quote_volume": 6582.996221, "trades": 94, "taker_buy_base": 2785697.0, "taker_buy_quote": 3944.646283 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.001413, "high": 0.001431, "low": 0.001409, "close": 0.001409, "volume": 6868296.0, "close_time": 1763866799999, "quote_volume": 9749.887322, "trades": 182, "taker_buy_base": 4501461.0, "taker_buy_quote": 6387.47547 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.00141, "high": 0.001415, "low": 0.001399, "close": 0.001412, "volume": 1968330.0, "close_time": 1763870399999, "quote_volume": 2769.81444, "trades": 59, "taker_buy_base": 931744.0, "taker_buy_quote": 1309.189576 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.001413, "high": 0.001423, "low": 0.001407, "close": 0.001413, "volume": 7231717.0, "close_time": 1763873999999, "quote_volume": 10246.227869, "trades": 136, "taker_buy_base": 4260436.0, "taker_buy_quote": 6039.13726 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.001411, "high": 0.001417, "low": 0.001405, "close": 0.001415, "volume": 2389618.0, "close_time": 1763877599999, "quote_volume": 3367.890719, "trades": 63, "taker_buy_base": 904355.0, "taker_buy_quote": 1275.004101 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.001414, "high": 0.001415, "low": 0.001396, "close": 0.0014, "volume": 1836954.0, "close_time": 1763881199999, "quote_volume": 2573.572464, "trades": 40, "taker_buy_base": 1266507.0, "taker_buy_quote": 1775.097363 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.001401, "high": 0.001401, "low": 0.001381, "close": 0.001392, "volume": 2429022.0, "close_time": 1763884799999, "quote_volume": 3367.026332, "trades": 65, "taker_buy_base": 596292.0, "taker_buy_quote": 827.386694 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.001393, "high": 0.001394, "low": 0.001382, "close": 0.00139, "volume": 1036010.0, "close_time": 1763888399999, "quote_volume": 1437.286426, "trades": 38, "taker_buy_base": 265490.0, "taker_buy_quote": 368.564002 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.00139, "high": 0.001397, "low": 0.001387, "close": 0.001392, "volume": 3353711.0, "close_time": 1763891999999, "quote_volume": 4675.232292, "trades": 69, "taker_buy_base": 2898757.0, "taker_buy_quote": 4041.488261 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.001391, "high": 0.001391, "low": 0.001375, "close": 0.001375, "volume": 2922174.0, "close_time": 1763895599999, "quote_volume": 4028.048584, "trades": 62, "taker_buy_base": 2107462.0, "taker_buy_quote": 2905.177375 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.001372, "high": 0.001375, "low": 0.001363, "close": 0.001371, "volume": 5580547.0, "close_time": 1763899199999, "quote_volume": 7635.873265, "trades": 95, "taker_buy_base": 2546573.0, "taker_buy_quote": 3488.623693 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.001371, "high": 0.001383, "low": 0.001369, "close": 0.00137, "volume": 3153706.0, "close_time": 1763902799999, "quote_volume": 4341.186275, "trades": 119, "taker_buy_base": 1907023.0, "taker_buy_quote": 2621.112284 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.001371, "high": 0.001385, "low": 0.001365, "close": 0.00138, "volume": 4439006.0, "close_time": 1763906399999, "quote_volume": 6115.091596, "trades": 101, "taker_buy_base": 2628303.0, "taker_buy_quote": 3615.542612 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.001381, "high": 0.001389, "low": 0.001356, "close": 0.00136, "volume": 7163047.0, "close_time": 1763909999999, "quote_volume": 9861.069441, "trades": 178, "taker_buy_base": 3857644.0, "taker_buy_quote": 5310.383657 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.001356, "high": 0.001381, "low": 0.001353, "close": 0.001376, "volume": 2515506.0, "close_time": 1763913599999, "quote_volume": 3448.726864, "trades": 89, "taker_buy_base": 1860382.0, "taker_buy_quote": 2552.945537 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.001375, "high": 0.001397, "low": 0.001375, "close": 0.001381, "volume": 4539350.0, "close_time": 1763917199999, "quote_volume": 6289.035406, "trades": 131, "taker_buy_base": 2417966.0, "taker_buy_quote": 3347.290711 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.001382, "high": 0.001384, "low": 0.001368, "close": 0.00137, "volume": 3073030.0, "close_time": 1763920799999, "quote_volume": 4232.528611, "trades": 65, "taker_buy_base": 1688699.0, "taker_buy_quote": 2323.702217 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.00137, "high": 0.00139, "low": 0.00137, "close": 0.001381, "volume": 3457644.0, "close_time": 1763924399999, "quote_volume": 4787.509141, "trades": 57, "taker_buy_base": 658812.0, "taker_buy_quote": 912.07892 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.001384, "high": 0.001408, "low": 0.00138, "close": 0.001392, "volume": 7257078.0, "close_time": 1763927999999, "quote_volume": 10164.690246, "trades": 111, "taker_buy_base": 5081846.0, "taker_buy_quote": 7120.213226 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.001399, "high": 0.0014, "low": 0.001388, "close": 0.001391, "volume": 2531414.0, "close_time": 1763931599999, "quote_volume": 3527.346024, "trades": 109, "taker_buy_base": 630357.0, "taker_buy_quote": 879.492958 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.001392, "high": 0.001398, "low": 0.00138, "close": 0.001397, "volume": 11500626.0, "close_time": 1763935199999, "quote_volume": 15951.8555, "trades": 270, "taker_buy_base": 3094494.0, "taker_buy_quote": 4292.359698 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.001398, "high": 0.001398, "low": 0.001388, "close": 0.001391, "volume": 1414685.0, "close_time": 1763938799999, "quote_volume": 1968.162383, "trades": 37, "taker_buy_base": 778309.0, "taker_buy_quote": 1083.230502 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.001391, "high": 0.001391, "low": 0.001365, "close": 0.001365, "volume": 2483529.0, "close_time": 1763942399999, "quote_volume": 3404.865691, "trades": 65, "taker_buy_base": 1976918.0, "taker_buy_quote": 2710.779081 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.00136, "high": 0.00136, "low": 0.00134, "close": 0.001354, "volume": 2972872.0, "close_time": 1763945999999, "quote_volume": 4012.727901, "trades": 156, "taker_buy_base": 576871.0, "taker_buy_quote": 778.800519 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.001349, "high": 0.001357, "low": 0.001336, "close": 0.001354, "volume": 9705245.0, "close_time": 1763949599999, "quote_volume": 13052.358445, "trades": 360, "taker_buy_base": 4145826.0, "taker_buy_quote": 5581.51326 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.001355, "high": 0.001404, "low": 0.001355, "close": 0.0014, "volume": 7502093.0, "close_time": 1763953199999, "quote_volume": 10405.495005, "trades": 463, "taker_buy_base": 5150811.0, "taker_buy_quote": 7138.471687 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.001401, "high": 0.001462, "low": 0.001401, "close": 0.001448, "volume": 18075716.0, "close_time": 1763956799999, "quote_volume": 26048.335933, "trades": 469, "taker_buy_base": 8349003.0, "taker_buy_quote": 12034.516136 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.001456, "high": 0.001486, "low": 0.001427, "close": 0.001449, "volume": 50312165.0, "close_time": 1763960399999, "quote_volume": 73611.277311, "trades": 946, "taker_buy_base": 23705669.0, "taker_buy_quote": 34713.756358 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.001444, "high": 0.001483, "low": 0.001437, "close": 0.001452, "volume": 15286945.0, "close_time": 1763963999999, "quote_volume": 22228.072213, "trades": 254, "taker_buy_base": 6600839.0, "taker_buy_quote": 9579.273017 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.001461, "high": 0.001466, "low": 0.001437, "close": 0.001448, "volume": 12376045.0, "close_time": 1763967599999, "quote_volume": 17961.013286, "trades": 231, "taker_buy_base": 6251202.0, "taker_buy_quote": 9073.937557 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.001441, "high": 0.001443, "low": 0.001425, "close": 0.00143, "volume": 4608553.0, "close_time": 1763971199999, "quote_volume": 6603.78828, "trades": 105, "taker_buy_base": 3534550.0, "taker_buy_quote": 5065.149232 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.001425, "high": 0.001458, "low": 0.001421, "close": 0.001456, "volume": 6406894.0, "close_time": 1763974799999, "quote_volume": 9210.916837, "trades": 97, "taker_buy_base": 3006266.0, "taker_buy_quote": 4336.834233 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.001453, "high": 0.001453, "low": 0.001399, "close": 0.001402, "volume": 6993511.0, "close_time": 1763978399999, "quote_volume": 9828.742008, "trades": 91, "taker_buy_base": 4189222.0, "taker_buy_quote": 5881.816721 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.001405, "high": 0.001415, "low": 0.0014, "close": 0.001415, "volume": 5037090.0, "close_time": 1763981999999, "quote_volume": 7080.993528, "trades": 124, "taker_buy_base": 2142636.0, "taker_buy_quote": 3014.527507 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.00142, "high": 0.001429, "low": 0.001413, "close": 0.001427, "volume": 3643143.0, "close_time": 1763985599999, "quote_volume": 5180.537377, "trades": 67, "taker_buy_base": 1868517.0, "taker_buy_quote": 2654.848188 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.00143, "high": 0.001433, "low": 0.001413, "close": 0.001421, "volume": 4292444.0, "close_time": 1763989199999, "quote_volume": 6110.164854, "trades": 80, "taker_buy_base": 1988780.0, "taker_buy_quote": 2840.857706 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.001419, "high": 0.00144, "low": 0.001419, "close": 0.001425, "volume": 6287009.0, "close_time": 1763992799999, "quote_volume": 9004.4984, "trades": 155, "taker_buy_base": 2355075.0, "taker_buy_quote": 3369.665634 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.001422, "high": 0.001447, "low": 0.0014, "close": 0.001432, "volume": 13885966.0, "close_time": 1763996399999, "quote_volume": 19723.942975, "trades": 420, "taker_buy_base": 7636278.0, "taker_buy_quote": 10859.905294 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.001435, "high": 0.001485, "low": 0.00143, "close": 0.001458, "volume": 31099640.0, "close_time": 1763999999999, "quote_volume": 45070.879771, "trades": 406, "taker_buy_base": 8647937.0, "taker_buy_quote": 12551.530894 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.001459, "high": 0.001483, "low": 0.001455, "close": 0.001464, "volume": 7363662.0, "close_time": 1764003599999, "quote_volume": 10805.629734, "trades": 218, "taker_buy_base": 3256841.0, "taker_buy_quote": 4776.800414 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.001466, "high": 0.001536, "low": 0.001465, "close": 0.001526, "volume": 24213043.0, "close_time": 1764007199999, "quote_volume": 36603.805351, "trades": 689, "taker_buy_base": 13229065.0, "taker_buy_quote": 20003.732372 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.001529, "high": 0.001544, "low": 0.00152, "close": 0.001522, "volume": 19683347.0, "close_time": 1764010799999, "quote_volume": 30150.241116, "trades": 419, "taker_buy_base": 9006329.0, "taker_buy_quote": 13807.331902 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.001526, "high": 0.001536, "low": 0.001504, "close": 0.001507, "volume": 19253299.0, "close_time": 1764014399999, "quote_volume": 29145.22329, "trades": 305, "taker_buy_base": 7977425.0, "taker_buy_quote": 12094.469975 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.001509, "high": 0.001532, "low": 0.001507, "close": 0.001526, "volume": 13004738.0, "close_time": 1764017999999, "quote_volume": 19804.057441, "trades": 254, "taker_buy_base": 7661408.0, "taker_buy_quote": 11677.457307 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.001525, "high": 0.00155, "low": 0.001518, "close": 0.001523, "volume": 11555341.0, "close_time": 1764021599999, "quote_volume": 17755.516322, "trades": 176, "taker_buy_base": 6249367.0, "taker_buy_quote": 9625.79585 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.001523, "high": 0.001535, "low": 0.001508, "close": 0.001512, "volume": 5423799.0, "close_time": 1764025199999, "quote_volume": 8256.757871, "trades": 98, "taker_buy_base": 2249396.0, "taker_buy_quote": 3423.35416 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.00151, "high": 0.001517, "low": 0.0015, "close": 0.0015, "volume": 1688610.0, "close_time": 1764028799999, "quote_volume": 2548.361161, "trades": 106, "taker_buy_base": 1067261.0, "taker_buy_quote": 1610.940505 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.001507, "high": 0.001518, "low": 0.001495, "close": 0.001505, "volume": 11397254.0, "close_time": 1764032399999, "quote_volume": 17134.342864, "trades": 165, "taker_buy_base": 4669536.0, "taker_buy_quote": 7029.159485 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.001505, "high": 0.001507, "low": 0.001485, "close": 0.001485, "volume": 10187582.0, "close_time": 1764035999999, "quote_volume": 15229.000011, "trades": 178, "taker_buy_base": 6641628.0, "taker_buy_quote": 9935.67621 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.001484, "high": 0.001493, "low": 0.001477, "close": 0.001493, "volume": 1070321.0, "close_time": 1764039599999, "quote_volume": 1585.652237, "trades": 31, "taker_buy_base": 442547.0, "taker_buy_quote": 655.222866 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.001493, "high": 0.001498, "low": 0.001485, "close": 0.001488, "volume": 711655.0, "close_time": 1764043199999, "quote_volume": 1059.748078, "trades": 20, "taker_buy_base": 218624.0, "taker_buy_quote": 326.067096 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.001489, "high": 0.001499, "low": 0.001485, "close": 0.001495, "volume": 1345513.0, "close_time": 1764046799999, "quote_volume": 2006.527727, "trades": 34, "taker_buy_base": 766542.0, "taker_buy_quote": 1143.560259 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.001494, "high": 0.001503, "low": 0.001491, "close": 0.001492, "volume": 690335.0, "close_time": 1764050399999, "quote_volume": 1033.342619, "trades": 21, "taker_buy_base": 569291.0, "taker_buy_quote": 852.148742 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.00149, "high": 0.001495, "low": 0.001474, "close": 0.001478, "volume": 3827093.0, "close_time": 1764053999999, "quote_volume": 5677.110987, "trades": 64, "taker_buy_base": 696871.0, "taker_buy_quote": 1035.16179 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.00148, "high": 0.001492, "low": 0.001468, "close": 0.001472, "volume": 7251631.0, "close_time": 1764057599999, "quote_volume": 10691.297715, "trades": 113, "taker_buy_base": 2542437.0, "taker_buy_quote": 3753.734813 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.001473, "high": 0.001479, "low": 0.001458, "close": 0.00146, "volume": 2558341.0, "close_time": 1764061199999, "quote_volume": 3757.424587, "trades": 65, "taker_buy_base": 1182921.0, "taker_buy_quote": 1737.182376 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.001464, "high": 0.001478, "low": 0.001455, "close": 0.001478, "volume": 1056965.0, "close_time": 1764064799999, "quote_volume": 1543.204608, "trades": 34, "taker_buy_base": 408491.0, "taker_buy_quote": 596.495847 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.001474, "high": 0.001485, "low": 0.001471, "close": 0.001485, "volume": 1904380.0, "close_time": 1764068399999, "quote_volume": 2818.318033, "trades": 56, "taker_buy_base": 1284284.0, "taker_buy_quote": 1900.761816 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.00148, "high": 0.00149, "low": 0.001479, "close": 0.001483, "volume": 1839187.0, "close_time": 1764071999999, "quote_volume": 2732.728177, "trades": 55, "taker_buy_base": 1534637.0, "taker_buy_quote": 2280.402306 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.001486, "high": 0.001494, "low": 0.001477, "close": 0.00149, "volume": 2162118.0, "close_time": 1764075599999, "quote_volume": 3214.253758, "trades": 66, "taker_buy_base": 1171365.0, "taker_buy_quote": 1743.305808 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.00149, "high": 0.0015, "low": 0.001469, "close": 0.001474, "volume": 2990903.0, "close_time": 1764079199999, "quote_volume": 4429.777381, "trades": 60, "taker_buy_base": 1133710.0, "taker_buy_quote": 1684.101152 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.001476, "high": 0.001484, "low": 0.001442, "close": 0.001461, "volume": 11027795.0, "close_time": 1764082799999, "quote_volume": 16098.711707, "trades": 255, "taker_buy_base": 5731512.0, "taker_buy_quote": 8374.337277 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.001458, "high": 0.001494, "low": 0.001444, "close": 0.00149, "volume": 10991232.0, "close_time": 1764086399999, "quote_volume": 16071.485677, "trades": 235, "taker_buy_base": 6269814.0, "taker_buy_quote": 9180.962489 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.001491, "high": 0.001518, "low": 0.001487, "close": 0.00151, "volume": 3464202.0, "close_time": 1764089999999, "quote_volume": 5220.209692, "trades": 91, "taker_buy_base": 1181313.0, "taker_buy_quote": 1775.415067 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.001509, "high": 0.001542, "low": 0.001497, "close": 0.001533, "volume": 9251246.0, "close_time": 1764093599999, "quote_volume": 14072.33461, "trades": 279, "taker_buy_base": 5179910.0, "taker_buy_quote": 7876.878718 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.001536, "high": 0.001573, "low": 0.001536, "close": 0.001544, "volume": 24088950.0, "close_time": 1764097199999, "quote_volume": 37387.2387, "trades": 370, "taker_buy_base": 12339882.0, "taker_buy_quote": 19139.572215 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.001547, "high": 0.001554, "low": 0.001502, "close": 0.001526, "volume": 9473845.0, "close_time": 1764100799999, "quote_volume": 14371.773293, "trades": 216, "taker_buy_base": 3043768.0, "taker_buy_quote": 4635.232452 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.001534, "high": 0.001547, "low": 0.00153, "close": 0.001535, "volume": 9742320.0, "close_time": 1764104399999, "quote_volume": 14995.005699, "trades": 180, "taker_buy_base": 6023157.0, "taker_buy_quote": 9277.845205 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.001533, "high": 0.001543, "low": 0.001523, "close": 0.001523, "volume": 4234395.0, "close_time": 1764107999999, "quote_volume": 6483.748786, "trades": 57, "taker_buy_base": 1900223.0, "taker_buy_quote": 2906.903977 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.00152, "high": 0.001532, "low": 0.001495, "close": 0.001532, "volume": 3105677.0, "close_time": 1764111599999, "quote_volume": 4663.88828, "trades": 65, "taker_buy_base": 923727.0, "taker_buy_quote": 1392.729369 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.001531, "high": 0.001553, "low": 0.001527, "close": 0.001531, "volume": 2375132.0, "close_time": 1764115199999, "quote_volume": 3671.808855, "trades": 61, "taker_buy_base": 1777657.0, "taker_buy_quote": 2749.955557 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.001535, "high": 0.00154, "low": 0.001521, "close": 0.001529, "volume": 10746747.0, "close_time": 1764118799999, "quote_volume": 16468.59099, "trades": 174, "taker_buy_base": 2601204.0, "taker_buy_quote": 3983.462318 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.001528, "high": 0.001553, "low": 0.00152, "close": 0.001539, "volume": 14365406.0, "close_time": 1764122399999, "quote_volume": 22030.804059, "trades": 269, "taker_buy_base": 6800814.0, "taker_buy_quote": 10403.989974 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.00154, "high": 0.001572, "low": 0.001539, "close": 0.00154, "volume": 12104012.0, "close_time": 1764125999999, "quote_volume": 18899.029003, "trades": 204, "taker_buy_base": 3335400.0, "taker_buy_quote": 5212.956661 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.001534, "high": 0.00156, "low": 0.001502, "close": 0.001504, "volume": 25795321.0, "close_time": 1764129599999, "quote_volume": 39438.163806, "trades": 568, "taker_buy_base": 13453181.0, "taker_buy_quote": 20564.403831 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.001503, "high": 0.001514, "low": 0.001497, "close": 0.001508, "volume": 26316095.0, "close_time": 1764133199999, "quote_volume": 39578.744956, "trades": 357, "taker_buy_base": 17139954.0, "taker_buy_quote": 25782.181251 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.001507, "high": 0.001525, "low": 0.001504, "close": 0.001518, "volume": 5135924.0, "close_time": 1764136799999, "quote_volume": 7764.577772, "trades": 92, "taker_buy_base": 2039854.0, "taker_buy_quote": 3082.607266 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.001517, "high": 0.001542, "low": 0.001512, "close": 0.001539, "volume": 1824655.0, "close_time": 1764140399999, "quote_volume": 2776.488887, "trades": 93, "taker_buy_base": 862092.0, "taker_buy_quote": 1310.611321 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.001529, "high": 0.001557, "low": 0.001527, "close": 0.001556, "volume": 2024999.0, "close_time": 1764143999999, "quote_volume": 3115.914025, "trades": 63, "taker_buy_base": 1012037.0, "taker_buy_quote": 1557.374091 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.001559, "high": 0.001559, "low": 0.00153, "close": 0.001531, "volume": 5907065.0, "close_time": 1764147599999, "quote_volume": 9098.901575, "trades": 118, "taker_buy_base": 3308725.0, "taker_buy_quote": 5082.787816 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.001535, "high": 0.001549, "low": 0.001518, "close": 0.001518, "volume": 5530353.0, "close_time": 1764151199999, "quote_volume": 8501.188284, "trades": 188, "taker_buy_base": 2003807.0, "taker_buy_quote": 3081.762636 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.00152, "high": 0.001541, "low": 0.001516, "close": 0.00152, "volume": 2993670.0, "close_time": 1764154799999, "quote_volume": 4579.705666, "trades": 90, "taker_buy_base": 1680429.0, "taker_buy_quote": 2573.674118 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.001517, "high": 0.00152, "low": 0.001499, "close": 0.001506, "volume": 1088178.0, "close_time": 1764158399999, "quote_volume": 1642.119877, "trades": 47, "taker_buy_base": 553239.0, "taker_buy_quote": 835.00282 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.001505, "high": 0.001508, "low": 0.001487, "close": 0.001493, "volume": 1732383.0, "close_time": 1764161999999, "quote_volume": 2585.757196, "trades": 73, "taker_buy_base": 661830.0, "taker_buy_quote": 987.928708 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.00149, "high": 0.001505, "low": 0.001487, "close": 0.001501, "volume": 3734722.0, "close_time": 1764165599999, "quote_volume": 5592.804593, "trades": 153, "taker_buy_base": 2185192.0, "taker_buy_quote": 3270.900889 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.001502, "high": 0.001514, "low": 0.001486, "close": 0.001487, "volume": 2744852.0, "close_time": 1764169199999, "quote_volume": 4128.562683, "trades": 103, "taker_buy_base": 911782.0, "taker_buy_quote": 1372.37471 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.001489, "high": 0.001503, "low": 0.001441, "close": 0.001483, "volume": 7404815.0, "close_time": 1764172799999, "quote_volume": 10945.977521, "trades": 138, "taker_buy_base": 3603320.0, "taker_buy_quote": 5345.815948 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.001483, "high": 0.001514, "low": 0.001483, "close": 0.001509, "volume": 1584465.0, "close_time": 1764176399999, "quote_volume": 2381.616958, "trades": 56, "taker_buy_base": 1129516.0, "taker_buy_quote": 1698.18655 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.001512, "high": 0.00157, "low": 0.001508, "close": 0.001568, "volume": 12644116.0, "close_time": 1764179999999, "quote_volume": 19551.125413, "trades": 237, "taker_buy_base": 8469061.0, "taker_buy_quote": 13043.791035 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.001568, "high": 0.00158, "low": 0.001559, "close": 0.00158, "volume": 9393307.0, "close_time": 1764183599999, "quote_volume": 14734.492081, "trades": 232, "taker_buy_base": 5123100.0, "taker_buy_quote": 8039.654765 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.00158, "high": 0.001615, "low": 0.001578, "close": 0.001606, "volume": 17204445.0, "close_time": 1764187199999, "quote_volume": 27406.898665, "trades": 397, "taker_buy_base": 8103785.0, "taker_buy_quote": 12902.272895 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.001607, "high": 0.001614, "low": 0.00158, "close": 0.00158, "volume": 6711166.0, "close_time": 1764190799999, "quote_volume": 10720.670073, "trades": 190, "taker_buy_base": 4631965.0, "taker_buy_quote": 7408.941856 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.001588, "high": 0.00165, "low": 0.00158, "close": 0.001638, "volume": 17850264.0, "close_time": 1764194399999, "quote_volume": 28687.783596, "trades": 347, "taker_buy_base": 7704140.0, "taker_buy_quote": 12450.163963 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.00164, "high": 0.00164, "low": 0.001605, "close": 0.001614, "volume": 4927451.0, "close_time": 1764197999999, "quote_volume": 7988.036687, "trades": 163, "taker_buy_base": 2292864.0, "taker_buy_quote": 3717.867409 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.001612, "high": 0.00164, "low": 0.001608, "close": 0.001616, "volume": 5708603.0, "close_time": 1764201599999, "quote_volume": 9255.711496, "trades": 159, "taker_buy_base": 2598058.0, "taker_buy_quote": 4214.451793 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.00162, "high": 0.001635, "low": 0.0016, "close": 0.001624, "volume": 12808558.0, "close_time": 1764205199999, "quote_volume": 20732.739786, "trades": 206, "taker_buy_base": 7231936.0, "taker_buy_quote": 11677.69322 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.001617, "high": 0.001622, "low": 0.001588, "close": 0.001603, "volume": 14474546.0, "close_time": 1764208799999, "quote_volume": 23248.920397, "trades": 456, "taker_buy_base": 8965289.0, "taker_buy_quote": 14416.720034 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.001598, "high": 0.001621, "low": 0.001591, "close": 0.001597, "volume": 6356709.0, "close_time": 1764212399999, "quote_volume": 10192.870433, "trades": 180, "taker_buy_base": 2688424.0, "taker_buy_quote": 4317.746543 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.001598, "high": 0.001617, "low": 0.001597, "close": 0.001599, "volume": 14402587.0, "close_time": 1764215999999, "quote_volume": 23141.77995, "trades": 265, "taker_buy_base": 3302291.0, "taker_buy_quote": 5309.030887 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.001597, "high": 0.00163, "low": 0.001592, "close": 0.001611, "volume": 9893928.0, "close_time": 1764219599999, "quote_volume": 15859.58486, "trades": 244, "taker_buy_base": 7922287.0, "taker_buy_quote": 12691.652753 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.001608, "high": 0.001608, "low": 0.001585, "close": 0.001589, "volume": 2927894.0, "close_time": 1764223199999, "quote_volume": 4687.090404, "trades": 84, "taker_buy_base": 1563657.0, "taker_buy_quote": 2505.538483 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.001589, "high": 0.001637, "low": 0.001587, "close": 0.001608, "volume": 2350629.0, "close_time": 1764226799999, "quote_volume": 3765.025241, "trades": 123, "taker_buy_base": 1163615.0, "taker_buy_quote": 1865.297966 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.001604, "high": 0.001618, "low": 0.001602, "close": 0.001612, "volume": 1270030.0, "close_time": 1764230399999, "quote_volume": 2044.25692, "trades": 59, "taker_buy_base": 786074.0, "taker_buy_quote": 1265.481044 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.001611, "high": 0.001621, "low": 0.001603, "close": 0.001617, "volume": 5409227.0, "close_time": 1764233999999, "quote_volume": 8731.323294, "trades": 125, "taker_buy_base": 1068441.0, "taker_buy_quote": 1723.676797 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.001616, "high": 0.001619, "low": 0.001603, "close": 0.001611, "volume": 6275854.0, "close_time": 1764237599999, "quote_volume": 10110.049185, "trades": 76, "taker_buy_base": 3590776.0, "taker_buy_quote": 5783.317887 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.001609, "high": 0.001611, "low": 0.001596, "close": 0.001597, "volume": 973689.0, "close_time": 1764241199999, "quote_volume": 1561.156077, "trades": 42, "taker_buy_base": 598754.0, "taker_buy_quote": 961.04078 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.001598, "high": 0.001607, "low": 0.001595, "close": 0.001601, "volume": 3298250.0, "close_time": 1764244799999, "quote_volume": 5286.5942, "trades": 75, "taker_buy_base": 2844063.0, "taker_buy_quote": 4560.46677 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0016, "high": 0.001602, "low": 0.001584, "close": 0.001587, "volume": 5417927.0, "close_time": 1764248399999, "quote_volume": 8624.139341, "trades": 117, "taker_buy_base": 1455245.0, "taker_buy_quote": 2320.03984 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.00159, "high": 0.001648, "low": 0.001589, "close": 0.001635, "volume": 16428074.0, "close_time": 1764251999999, "quote_volume": 26650.642415, "trades": 376, "taker_buy_base": 7682366.0, "taker_buy_quote": 12486.977779 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.001635, "high": 0.001835, "low": 0.001628, "close": 0.001705, "volume": 137816968.0, "close_time": 1764255599999, "quote_volume": 238914.053116, "trades": 3554, "taker_buy_base": 81370136.0, "taker_buy_quote": 141464.810831 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.001698, "high": 0.001858, "low": 0.00165, "close": 0.001848, "volume": 178247794.0, "close_time": 1764259199999, "quote_volume": 313365.089927, "trades": 3531, "taker_buy_base": 91105690.0, "taker_buy_quote": 160318.808102 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.001849, "high": 0.001857, "low": 0.001712, "close": 0.001752, "volume": 68029513.0, "close_time": 1764262799999, "quote_volume": 120917.046124, "trades": 1912, "taker_buy_base": 35131398.0, "taker_buy_quote": 62304.234133 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.001747, "high": 0.002, "low": 0.001747, "close": 0.001967, "volume": 235408724.0, "close_time": 1764266399999, "quote_volume": 448781.852677, "trades": 4478, "taker_buy_base": 121237179.0, "taker_buy_quote": 231516.676698 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.001968, "high": 0.002218, "low": 0.001894, "close": 0.002141, "volume": 326136530.0, "close_time": 1764269999999, "quote_volume": 669419.607874, "trades": 6180, "taker_buy_base": 160330027.0, "taker_buy_quote": 329675.971935 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.002138, "high": 0.002479, "low": 0.002113, "close": 0.002344, "volume": 599400912.0, "close_time": 1764273599999, "quote_volume": 1395605.203229, "trades": 20064, "taker_buy_base": 303191932.0, "taker_buy_quote": 707173.768671 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.002336, "high": 0.002338, "low": 0.002113, "close": 0.002241, "volume": 189817880.0, "close_time": 1764277199999, "quote_volume": 423795.548977, "trades": 4903, "taker_buy_base": 85396585.0, "taker_buy_quote": 190735.501209 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.002238, "high": 0.002413, "low": 0.002218, "close": 0.002336, "volume": 212553354.0, "close_time": 1764280799999, "quote_volume": 490900.534292, "trades": 5403, "taker_buy_base": 97511864.0, "taker_buy_quote": 225057.446634 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.002336, "high": 0.002362, "low": 0.002134, "close": 0.002205, "volume": 189356466.0, "close_time": 1764284399999, "quote_volume": 425212.464625, "trades": 2805, "taker_buy_base": 82589557.0, "taker_buy_quote": 185178.651893 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.0022, "high": 0.00224, "low": 0.002117, "close": 0.002137, "volume": 72688399.0, "close_time": 1764287999999, "quote_volume": 157579.122792, "trades": 1296, "taker_buy_base": 34868737.0, "taker_buy_quote": 75526.152884 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.002134, "high": 0.002205, "low": 0.001993, "close": 0.002023, "volume": 178796510.0, "close_time": 1764291599999, "quote_volume": 373574.284308, "trades": 2754, "taker_buy_base": 83920674.0, "taker_buy_quote": 175104.096101 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.002019, "high": 0.002068, "low": 0.001983, "close": 0.002009, "volume": 47719036.0, "close_time": 1764295199999, "quote_volume": 96337.854966, "trades": 949, "taker_buy_base": 21605487.0, "taker_buy_quote": 43614.628134 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.002004, "high": 0.002031, "low": 0.001968, "close": 0.002001, "volume": 45451583.0, "close_time": 1764298799999, "quote_volume": 90940.931278, "trades": 853, "taker_buy_base": 20494680.0, "taker_buy_quote": 41062.267587 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.001996, "high": 0.002025, "low": 0.001967, "close": 0.002001, "volume": 17652611.0, "close_time": 1764302399999, "quote_volume": 35283.985079, "trades": 455, "taker_buy_base": 8877803.0, "taker_buy_quote": 17785.219981 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.001994, "high": 0.002174, "low": 0.001987, "close": 0.002104, "volume": 92054545.0, "close_time": 1764305999999, "quote_volume": 195038.337137, "trades": 1568, "taker_buy_base": 38543139.0, "taker_buy_quote": 81070.299726 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.002101, "high": 0.002297, "low": 0.002033, "close": 0.002239, "volume": 70078445.0, "close_time": 1764309599999, "quote_volume": 148631.477442, "trades": 2653, "taker_buy_base": 32995833.0, "taker_buy_quote": 70442.506662 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.002243, "high": 0.002345, "low": 0.002111, "close": 0.002126, "volume": 106465345.0, "close_time": 1764313199999, "quote_volume": 237179.130859, "trades": 2317, "taker_buy_base": 50680733.0, "taker_buy_quote": 112893.676296 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.002118, "high": 0.002156, "low": 0.002057, "close": 0.00212, "volume": 40603767.0, "close_time": 1764316799999, "quote_volume": 85029.320374, "trades": 722, "taker_buy_base": 19399293.0, "taker_buy_quote": 40680.946587 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.002118, "high": 0.002283, "low": 0.002091, "close": 0.002253, "volume": 104432931.0, "close_time": 1764320399999, "quote_volume": 228603.113453, "trades": 2038, "taker_buy_base": 51775651.0, "taker_buy_quote": 114063.332822 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.002254, "high": 0.002372, "low": 0.002208, "close": 0.002339, "volume": 67470683.0, "close_time": 1764323999999, "quote_volume": 155264.933916, "trades": 1252, "taker_buy_base": 36183942.0, "taker_buy_quote": 83385.16926 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.00233, "high": 0.002438, "low": 0.002254, "close": 0.002307, "volume": 209157134.0, "close_time": 1764327599999, "quote_volume": 487974.088132, "trades": 3906, "taker_buy_base": 92802931.0, "taker_buy_quote": 216733.964325 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.002309, "high": 0.00271, "low": 0.002259, "close": 0.002516, "volume": 289615695.0, "close_time": 1764331199999, "quote_volume": 723504.414241, "trades": 5951, "taker_buy_base": 141421133.0, "taker_buy_quote": 353418.450605 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.00253, "high": 0.002625, "low": 0.002308, "close": 0.00255, "volume": 290270265.0, "close_time": 1764334799999, "quote_volume": 722296.326999, "trades": 5123, "taker_buy_base": 139273883.0, "taker_buy_quote": 346950.195478 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.002544, "high": 0.002609, "low": 0.002445, "close": 0.002548, "volume": 177746660.0, "close_time": 1764338399999, "quote_volume": 451955.888638, "trades": 3633, "taker_buy_base": 78389359.0, "taker_buy_quote": 199433.578792 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.002541, "high": 0.002716, "low": 0.00252, "close": 0.002599, "volume": 165718918.0, "close_time": 1764341999999, "quote_volume": 433305.70651, "trades": 3777, "taker_buy_base": 81970650.0, "taker_buy_quote": 214451.142311 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.002594, "high": 0.002768, "low": 0.002565, "close": 0.002667, "volume": 250075022.0, "close_time": 1764345599999, "quote_volume": 670402.584397, "trades": 4725, "taker_buy_base": 112019047.0, "taker_buy_quote": 300428.829961 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.00267, "high": 0.00277, "low": 0.002435, "close": 0.002542, "volume": 198518276.0, "close_time": 1764349199999, "quote_volume": 512699.307037, "trades": 3807, "taker_buy_base": 94328060.0, "taker_buy_quote": 244394.081543 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.002544, "high": 0.002663, "low": 0.002517, "close": 0.002559, "volume": 189257570.0, "close_time": 1764352799999, "quote_volume": 490465.08065, "trades": 2600, "taker_buy_base": 104722051.0, "taker_buy_quote": 271850.297375 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.002563, "high": 0.002568, "low": 0.002382, "close": 0.002456, "volume": 151088044.0, "close_time": 1764356399999, "quote_volume": 371392.255114, "trades": 2379, "taker_buy_base": 70574922.0, "taker_buy_quote": 173515.266376 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.00246, "high": 0.002488, "low": 0.002348, "close": 0.002375, "volume": 111806607.0, "close_time": 1764359999999, "quote_volume": 268113.288526, "trades": 1815, "taker_buy_base": 54447955.0, "taker_buy_quote": 130439.506929 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.002375, "high": 0.002512, "low": 0.002361, "close": 0.002402, "volume": 74962793.0, "close_time": 1764363599999, "quote_volume": 182340.518851, "trades": 1375, "taker_buy_base": 37739479.0, "taker_buy_quote": 91685.559631 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.002399, "high": 0.00243, "low": 0.002364, "close": 0.002393, "volume": 29995392.0, "close_time": 1764367199999, "quote_volume": 72067.562066, "trades": 680, "taker_buy_base": 16366523.0, "taker_buy_quote": 39298.563016 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.002389, "high": 0.002439, "low": 0.00233, "close": 0.002344, "volume": 24804483.0, "close_time": 1764370799999, "quote_volume": 59553.545399, "trades": 582, "taker_buy_base": 13247821.0, "taker_buy_quote": 31864.126579 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.002347, "high": 0.002431, "low": 0.002336, "close": 0.002397, "volume": 20116969.0, "close_time": 1764374399999, "quote_volume": 47957.044231, "trades": 785, "taker_buy_base": 11730299.0, "taker_buy_quote": 27966.781922 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.002391, "high": 0.002474, "low": 0.00236, "close": 0.002421, "volume": 34140283.0, "close_time": 1764377999999, "quote_volume": 83127.006844, "trades": 1015, "taker_buy_base": 16615233.0, "taker_buy_quote": 40486.748699 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.002427, "high": 0.002432, "low": 0.002347, "close": 0.002364, "volume": 27074676.0, "close_time": 1764381599999, "quote_volume": 64826.049239, "trades": 1033, "taker_buy_base": 11986702.0, "taker_buy_quote": 28735.903346 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.002363, "high": 0.002565, "low": 0.002335, "close": 0.00252, "volume": 41823354.0, "close_time": 1764385199999, "quote_volume": 103665.243548, "trades": 1718, "taker_buy_base": 27201451.0, "taker_buy_quote": 67382.507901 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.00252, "high": 0.002591, "low": 0.002466, "close": 0.002488, "volume": 38502188.0, "close_time": 1764388799999, "quote_volume": 96893.275808, "trades": 1365, "taker_buy_base": 19688827.0, "taker_buy_quote": 49620.153881 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.002488, "high": 0.00255, "low": 0.002446, "close": 0.002507, "volume": 32532065.0, "close_time": 1764392399999, "quote_volume": 81204.800237, "trades": 838, "taker_buy_base": 15253608.0, "taker_buy_quote": 38126.469281 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.002508, "high": 0.002513, "low": 0.002364, "close": 0.002372, "volume": 23949883.0, "close_time": 1764395999999, "quote_volume": 58115.259949, "trades": 605, "taker_buy_base": 10436843.0, "taker_buy_quote": 25275.883352 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.002376, "high": 0.002411, "low": 0.002276, "close": 0.002312, "volume": 40663792.0, "close_time": 1764399599999, "quote_volume": 94529.075298, "trades": 704, "taker_buy_base": 20718313.0, "taker_buy_quote": 48064.605638 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.002307, "high": 0.00255, "low": 0.002293, "close": 0.002506, "volume": 81917829.0, "close_time": 1764403199999, "quote_volume": 201058.523915, "trades": 1827, "taker_buy_base": 41464381.0, "taker_buy_quote": 101909.336119 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.002501, "high": 0.002549, "low": 0.002385, "close": 0.002399, "volume": 80584475.0, "close_time": 1764406799999, "quote_volume": 198924.696606, "trades": 1937, "taker_buy_base": 37008360.0, "taker_buy_quote": 91593.724177 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.002388, "high": 0.002427, "low": 0.002327, "close": 0.002337, "volume": 23871471.0, "close_time": 1764410399999, "quote_volume": 56514.34261, "trades": 668, "taker_buy_base": 10501235.0, "taker_buy_quote": 24976.488915 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.002337, "high": 0.002346, "low": 0.002287, "close": 0.002323, "volume": 25008813.0, "close_time": 1764413999999, "quote_volume": 57803.255836, "trades": 1049, "taker_buy_base": 14295328.0, "taker_buy_quote": 33060.67295 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.002315, "high": 0.00237, "low": 0.002237, "close": 0.002344, "volume": 50200173.0, "close_time": 1764417599999, "quote_volume": 115422.821469, "trades": 1533, "taker_buy_base": 26572397.0, "taker_buy_quote": 61382.406552 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.002344, "high": 0.002353, "low": 0.002262, "close": 0.002272, "volume": 32047520.0, "close_time": 1764421199999, "quote_volume": 73457.918651, "trades": 1190, "taker_buy_base": 5934125.0, "taker_buy_quote": 13705.353115 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.002275, "high": 0.002307, "low": 0.002259, "close": 0.002268, "volume": 23878003.0, "close_time": 1764424799999, "quote_volume": 54569.914659, "trades": 724, "taker_buy_base": 15703682.0, "taker_buy_quote": 36022.775389 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.002272, "high": 0.002306, "low": 0.002258, "close": 0.00229, "volume": 9618841.0, "close_time": 1764428399999, "quote_volume": 22003.226236, "trades": 286, "taker_buy_base": 7909399.0, "taker_buy_quote": 18105.591914 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.002279, "high": 0.00228, "low": 0.00222, "close": 0.002257, "volume": 49440085.0, "close_time": 1764431999999, "quote_volume": 111205.965413, "trades": 785, "taker_buy_base": 15158743.0, "taker_buy_quote": 34167.370256 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.00226, "high": 0.00226, "low": 0.0021, "close": 0.002109, "volume": 76396198.0, "close_time": 1764435599999, "quote_volume": 164859.988503, "trades": 2354, "taker_buy_base": 27185077.0, "taker_buy_quote": 58682.84141 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.002109, "high": 0.002141, "low": 0.002088, "close": 0.002122, "volume": 65411850.0, "close_time": 1764439199999, "quote_volume": 138011.156582, "trades": 1425, "taker_buy_base": 36732022.0, "taker_buy_quote": 77501.161378 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.002118, "high": 0.002196, "low": 0.002118, "close": 0.002148, "volume": 35512680.0, "close_time": 1764442799999, "quote_volume": 76318.495008, "trades": 748, "taker_buy_base": 10472248.0, "taker_buy_quote": 22532.653654 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.002144, "high": 0.00218, "low": 0.00212, "close": 0.002147, "volume": 31660164.0, "close_time": 1764446399999, "quote_volume": 67994.484774, "trades": 917, "taker_buy_base": 12892914.0, "taker_buy_quote": 27891.729822 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.002142, "high": 0.002151, "low": 0.002102, "close": 0.002121, "volume": 15114498.0, "close_time": 1764449999999, "quote_volume": 32044.651362, "trades": 593, "taker_buy_base": 7016016.0, "taker_buy_quote": 14881.130224 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.002119, "high": 0.002146, "low": 0.002111, "close": 0.002143, "volume": 7428173.0, "close_time": 1764453599999, "quote_volume": 15782.495078, "trades": 273, "taker_buy_base": 5355723.0, "taker_buy_quote": 11393.571553 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.002137, "high": 0.002143, "low": 0.002122, "close": 0.002126, "volume": 7298690.0, "close_time": 1764457199999, "quote_volume": 15550.908996, "trades": 219, "taker_buy_base": 4703149.0, "taker_buy_quote": 10022.331636 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.00212, "high": 0.002136, "low": 0.002104, "close": 0.002114, "volume": 9324473.0, "close_time": 1764460799999, "quote_volume": 19724.149523, "trades": 337, "taker_buy_base": 3554176.0, "taker_buy_quote": 7537.396557 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.002114, "high": 0.002178, "low": 0.002111, "close": 0.002124, "volume": 48675099.0, "close_time": 1764464399999, "quote_volume": 104974.946362, "trades": 819, "taker_buy_base": 36699455.0, "taker_buy_quote": 79155.188252 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.002125, "high": 0.002158, "low": 0.002124, "close": 0.002148, "volume": 10568056.0, "close_time": 1764467999999, "quote_volume": 22646.728632, "trades": 420, "taker_buy_base": 3957542.0, "taker_buy_quote": 8476.151641 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.002147, "high": 0.002162, "low": 0.002105, "close": 0.002114, "volume": 7303886.0, "close_time": 1764471599999, "quote_volume": 15587.297449, "trades": 341, "taker_buy_base": 3526915.0, "taker_buy_quote": 7540.464114 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.002119, "high": 0.002129, "low": 0.002099, "close": 0.0021, "volume": 3658832.0, "close_time": 1764475199999, "quote_volume": 7739.87888, "trades": 210, "taker_buy_base": 1767366.0, "taker_buy_quote": 3737.735031 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.002092, "high": 0.002095, "low": 0.00206, "close": 0.002073, "volume": 9262433.0, "close_time": 1764478799999, "quote_volume": 19243.760713, "trades": 212, "taker_buy_base": 4816151.0, "taker_buy_quote": 10013.934929 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.002069, "high": 0.002075, "low": 0.002044, "close": 0.002044, "volume": 13742889.0, "close_time": 1764482399999, "quote_volume": 28266.38567, "trades": 667, "taker_buy_base": 6028465.0, "taker_buy_quote": 12412.433979 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.002048, "high": 0.00215, "low": 0.002015, "close": 0.002134, "volume": 42547130.0, "close_time": 1764485999999, "quote_volume": 88919.214783, "trades": 1181, "taker_buy_base": 19815609.0, "taker_buy_quote": 41382.051821 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.002131, "high": 0.00227, "low": 0.002115, "close": 0.002163, "volume": 57787677.0, "close_time": 1764489599999, "quote_volume": 127890.576923, "trades": 1418, "taker_buy_base": 27606192.0, "taker_buy_quote": 61223.350242 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.002172, "high": 0.0022, "low": 0.002118, "close": 0.002145, "volume": 37440952.0, "close_time": 1764493199999, "quote_volume": 81177.256899, "trades": 828, "taker_buy_base": 16446409.0, "taker_buy_quote": 35760.243366 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.00213, "high": 0.002132, "low": 0.002089, "close": 0.002093, "volume": 11475555.0, "close_time": 1764496799999, "quote_volume": 24212.701562, "trades": 242, "taker_buy_base": 6496335.0, "taker_buy_quote": 13708.605666 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.002087, "high": 0.002105, "low": 0.002065, "close": 0.002068, "volume": 5075492.0, "close_time": 1764500399999, "quote_volume": 10578.375157, "trades": 151, "taker_buy_base": 3381161.0, "taker_buy_quote": 7045.269395 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.002065, "high": 0.0022, "low": 0.002065, "close": 0.002124, "volume": 27311922.0, "close_time": 1764503999999, "quote_volume": 58465.649425, "trades": 585, "taker_buy_base": 13896372.0, "taker_buy_quote": 29582.279308 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.002127, "high": 0.002143, "low": 0.002083, "close": 0.002119, "volume": 18070467.0, "close_time": 1764507599999, "quote_volume": 38098.214432, "trades": 275, "taker_buy_base": 4469252.0, "taker_buy_quote": 9467.227233 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.002116, "high": 0.00213, "low": 0.002077, "close": 0.002118, "volume": 12981516.0, "close_time": 1764511199999, "quote_volume": 27298.33201, "trades": 308, "taker_buy_base": 7617334.0, "taker_buy_quote": 16024.566014 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.002116, "high": 0.002116, "low": 0.002078, "close": 0.002089, "volume": 7176716.0, "close_time": 1764514799999, "quote_volume": 15027.654812, "trades": 158, "taker_buy_base": 4421359.0, "taker_buy_quote": 9249.1202 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.002082, "high": 0.002096, "low": 0.002068, "close": 0.002074, "volume": 5205658.0, "close_time": 1764518399999, "quote_volume": 10816.84165, "trades": 167, "taker_buy_base": 2237105.0, "taker_buy_quote": 4650.198055 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.002071, "high": 0.002126, "low": 0.002069, "close": 0.0021, "volume": 7446805.0, "close_time": 1764521999999, "quote_volume": 15631.545204, "trades": 183, "taker_buy_base": 2103917.0, "taker_buy_quote": 4422.018598 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.002095, "high": 0.002105, "low": 0.002083, "close": 0.002088, "volume": 7475763.0, "close_time": 1764525599999, "quote_volume": 15631.248528, "trades": 262, "taker_buy_base": 3952399.0, "taker_buy_quote": 8264.413953 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.002083, "high": 0.00209, "low": 0.002065, "close": 0.002087, "volume": 9809211.0, "close_time": 1764529199999, "quote_volume": 20402.492432, "trades": 313, "taker_buy_base": 6706461.0, "taker_buy_quote": 13945.998025 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.002088, "high": 0.002107, "low": 0.002076, "close": 0.002081, "volume": 9720389.0, "close_time": 1764532799999, "quote_volume": 20325.958736, "trades": 192, "taker_buy_base": 6226692.0, "taker_buy_quote": 13007.639496 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.00208, "high": 0.002096, "low": 0.002045, "close": 0.002051, "volume": 7768488.0, "close_time": 1764536399999, "quote_volume": 15965.802249, "trades": 186, "taker_buy_base": 1541587.0, "taker_buy_quote": 3177.119445 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.002052, "high": 0.002062, "low": 0.002024, "close": 0.002026, "volume": 8997554.0, "close_time": 1764539999999, "quote_volume": 18282.156454, "trades": 250, "taker_buy_base": 4041990.0, "taker_buy_quote": 8211.372873 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.002024, "high": 0.002035, "low": 0.002009, "close": 0.002027, "volume": 4564305.0, "close_time": 1764543599999, "quote_volume": 9225.816877, "trades": 131, "taker_buy_base": 821749.0, "taker_buy_quote": 1662.450628 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.002026, "high": 0.002033, "low": 0.002007, "close": 0.002012, "volume": 1855942.0, "close_time": 1764547199999, "quote_volume": 3740.809562, "trades": 53, "taker_buy_base": 1077275.0, "taker_buy_quote": 2173.122696 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.002015, "high": 0.002019, "low": 0.001902, "close": 0.001906, "volume": 51171322.0, "close_time": 1764550799999, "quote_volume": 100732.106149, "trades": 860, "taker_buy_base": 12617118.0, "taker_buy_quote": 24731.065832 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.00192, "high": 0.001937, "low": 0.001897, "close": 0.001916, "volume": 10249046.0, "close_time": 1764554399999, "quote_volume": 19608.619451, "trades": 460, "taker_buy_base": 5261373.0, "taker_buy_quote": 10076.233678 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.001912, "high": 0.001928, "low": 0.001896, "close": 0.001917, "volume": 38913894.0, "close_time": 1764557999999, "quote_volume": 74485.356355, "trades": 509, "taker_buy_base": 6485551.0, "taker_buy_quote": 12396.433249 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.001917, "high": 0.001934, "low": 0.001914, "close": 0.001918, "volume": 22080140.0, "close_time": 1764561599999, "quote_volume": 42439.091662, "trades": 455, "taker_buy_base": 6735361.0, "taker_buy_quote": 12954.374232 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.001918, "high": 0.00193, "low": 0.001867, "close": 0.001871, "volume": 55640123.0, "close_time": 1764565199999, "quote_volume": 106392.852541, "trades": 583, "taker_buy_base": 2240283.0, "taker_buy_quote": 4234.501217 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.001871, "high": 0.001873, "low": 0.001838, "close": 0.001838, "volume": 16049719.0, "close_time": 1764568799999, "quote_volume": 29782.972377, "trades": 297, "taker_buy_base": 4952139.0, "taker_buy_quote": 9191.160316 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.001844, "high": 0.001874, "low": 0.001831, "close": 0.001864, "volume": 10849089.0, "close_time": 1764572399999, "quote_volume": 20040.685048, "trades": 131, "taker_buy_base": 9362587.0, "taker_buy_quote": 17274.061777 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.001862, "high": 0.001882, "low": 0.001849, "close": 0.001857, "volume": 5704065.0, "close_time": 1764575999999, "quote_volume": 10661.274138, "trades": 209, "taker_buy_base": 3300133.0, "taker_buy_quote": 6174.283143 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.001849, "high": 0.001865, "low": 0.00184, "close": 0.001847, "volume": 4297708.0, "close_time": 1764579599999, "quote_volume": 7935.739393, "trades": 123, "taker_buy_base": 2951023.0, "taker_buy_quote": 5451.592557 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.001852, "high": 0.001876, "low": 0.001852, "close": 0.001855, "volume": 9845416.0, "close_time": 1764583199999, "quote_volume": 18301.404902, "trades": 163, "taker_buy_base": 2529013.0, "taker_buy_quote": 4723.161279 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.001853, "high": 0.001937, "low": 0.001852, "close": 0.001909, "volume": 18215094.0, "close_time": 1764586799999, "quote_volume": 34716.458532, "trades": 511, "taker_buy_base": 9282470.0, "taker_buy_quote": 17692.417939 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.001913, "high": 0.001917, "low": 0.001877, "close": 0.001893, "volume": 27434666.0, "close_time": 1764590399999, "quote_volume": 52107.637684, "trades": 417, "taker_buy_base": 13996882.0, "taker_buy_quote": 26622.004256 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.00189, "high": 0.001898, "low": 0.001865, "close": 0.001884, "volume": 15358410.0, "close_time": 1764593999999, "quote_volume": 28787.243252, "trades": 319, "taker_buy_base": 8916556.0, "taker_buy_quote": 16697.955924 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.001878, "high": 0.001912, "low": 0.001869, "close": 0.001872, "volume": 5933534.0, "close_time": 1764597599999, "quote_volume": 11242.145143, "trades": 127, "taker_buy_base": 2941431.0, "taker_buy_quote": 5584.159973 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.001877, "high": 0.001878, "low": 0.001855, "close": 0.001864, "volume": 3188956.0, "close_time": 1764601199999, "quote_volume": 5953.359031, "trades": 130, "taker_buy_base": 1011856.0, "taker_buy_quote": 1888.878328 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.00187, "high": 0.001871, "low": 0.001799, "close": 0.001819, "volume": 23258030.0, "close_time": 1764604799999, "quote_volume": 42297.29541, "trades": 439, "taker_buy_base": 11578118.0, "taker_buy_quote": 21090.168387 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.001815, "high": 0.001823, "low": 0.001789, "close": 0.001791, "volume": 8991006.0, "close_time": 1764608399999, "quote_volume": 16205.701371, "trades": 305, "taker_buy_base": 3957057.0, "taker_buy_quote": 7147.668075 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.0018, "high": 0.001802, "low": 0.001775, "close": 0.001782, "volume": 4614189.0, "close_time": 1764611999999, "quote_volume": 8256.01793, "trades": 240, "taker_buy_base": 2342935.0, "taker_buy_quote": 4189.706423 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.00179, "high": 0.001795, "low": 0.001775, "close": 0.001795, "volume": 5753184.0, "close_time": 1764615599999, "quote_volume": 10268.729377, "trades": 232, "taker_buy_base": 2659775.0, "taker_buy_quote": 4750.378039 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.001793, "high": 0.0018, "low": 0.001777, "close": 0.001796, "volume": 4966197.0, "close_time": 1764619199999, "quote_volume": 8870.529382, "trades": 173, "taker_buy_base": 2556581.0, "taker_buy_quote": 4569.985415 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.001793, "high": 0.001826, "low": 0.001793, "close": 0.001807, "volume": 10978437.0, "close_time": 1764622799999, "quote_volume": 19826.17635, "trades": 159, "taker_buy_base": 4984284.0, "taker_buy_quote": 9008.905724 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.001807, "high": 0.001841, "low": 0.001807, "close": 0.001827, "volume": 7640293.0, "close_time": 1764626399999, "quote_volume": 13948.801843, "trades": 202, "taker_buy_base": 4556778.0, "taker_buy_quote": 8323.978724 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.001826, "high": 0.001846, "low": 0.001822, "close": 0.00183, "volume": 5405936.0, "close_time": 1764629999999, "quote_volume": 9925.521589, "trades": 100, "taker_buy_base": 2423631.0, "taker_buy_quote": 4448.840631 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.001833, "high": 0.001846, "low": 0.001831, "close": 0.001835, "volume": 5312013.0, "close_time": 1764633599999, "quote_volume": 9763.985549, "trades": 123, "taker_buy_base": 2439387.0, "taker_buy_quote": 4488.637965 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.001835, "high": 0.001867, "low": 0.001829, "close": 0.00184, "volume": 20152632.0, "close_time": 1764637199999, "quote_volume": 37227.092887, "trades": 274, "taker_buy_base": 4667775.0, "taker_buy_quote": 8616.536876 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.001843, "high": 0.001865, "low": 0.001834, "close": 0.00185, "volume": 8537130.0, "close_time": 1764640799999, "quote_volume": 15772.14487, "trades": 133, "taker_buy_base": 3115314.0, "taker_buy_quote": 5753.377451 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.001854, "high": 0.001856, "low": 0.001813, "close": 0.001819, "volume": 9357750.0, "close_time": 1764644399999, "quote_volume": 17074.404895, "trades": 155, "taker_buy_base": 6033873.0, "taker_buy_quote": 10997.383432 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.001819, "high": 0.001835, "low": 0.001805, "close": 0.001832, "volume": 4038966.0, "close_time": 1764647999999, "quote_volume": 7336.432379, "trades": 97, "taker_buy_base": 1916098.0, "taker_buy_quote": 3477.166098 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.001835, "high": 0.001836, "low": 0.001813, "close": 0.001818, "volume": 1988626.0, "close_time": 1764651599999, "quote_volume": 3632.231844, "trades": 46, "taker_buy_base": 1154982.0, "taker_buy_quote": 2108.785895 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.001814, "high": 0.001814, "low": 0.001805, "close": 0.001806, "volume": 3588670.0, "close_time": 1764655199999, "quote_volume": 6495.600719, "trades": 76, "taker_buy_base": 2521148.0, "taker_buy_quote": 4565.241494 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.001807, "high": 0.001807, "low": 0.001793, "close": 0.001798, "volume": 4658119.0, "close_time": 1764658799999, "quote_volume": 8384.726865, "trades": 82, "taker_buy_base": 1967355.0, "taker_buy_quote": 3538.437097 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.001798, "high": 0.001798, "low": 0.001775, "close": 0.001789, "volume": 4071535.0, "close_time": 1764662399999, "quote_volume": 7266.3411, "trades": 86, "taker_buy_base": 1420827.0, "taker_buy_quote": 2533.095178 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.001785, "high": 0.001787, "low": 0.001694, "close": 0.00176, "volume": 28599442.0, "close_time": 1764665999999, "quote_volume": 50241.179801, "trades": 252, "taker_buy_base": 15615121.0, "taker_buy_quote": 27473.67962 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.001765, "high": 0.001787, "low": 0.001763, "close": 0.001767, "volume": 3339623.0, "close_time": 1764669599999, "quote_volume": 5928.865718, "trades": 122, "taker_buy_base": 2310698.0, "taker_buy_quote": 4103.105786 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.001766, "high": 0.001793, "low": 0.001762, "close": 0.001785, "volume": 2410701.0, "close_time": 1764673199999, "quote_volume": 4280.478008, "trades": 63, "taker_buy_base": 1652617.0, "taker_buy_quote": 2930.452836 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.001787, "high": 0.001806, "low": 0.001771, "close": 0.001789, "volume": 3120744.0, "close_time": 1764676799999, "quote_volume": 5590.881714, "trades": 67, "taker_buy_base": 1878199.0, "taker_buy_quote": 3362.571239 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.001797, "high": 0.001825, "low": 0.001794, "close": 0.001819, "volume": 8787663.0, "close_time": 1764680399999, "quote_volume": 15929.105876, "trades": 160, "taker_buy_base": 5233380.0, "taker_buy_quote": 9494.267303 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.001821, "high": 0.00212, "low": 0.001814, "close": 0.002101, "volume": 115781915.0, "close_time": 1764683999999, "quote_volume": 233554.790912, "trades": 1386, "taker_buy_base": 63988164.0, "taker_buy_quote": 129913.244121 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.002103, "high": 0.002265, "low": 0.001975, "close": 0.002231, "volume": 191837148.0, "close_time": 1764687599999, "quote_volume": 407106.914105, "trades": 2866, "taker_buy_base": 91652744.0, "taker_buy_quote": 196325.21754 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.002227, "high": 0.002345, "low": 0.00218, "close": 0.002259, "volume": 151351515.0, "close_time": 1764691199999, "quote_volume": 341791.160608, "trades": 2505, "taker_buy_base": 78731499.0, "taker_buy_quote": 177981.262665 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.002272, "high": 0.002613, "low": 0.002253, "close": 0.002573, "volume": 203787207.0, "close_time": 1764694799999, "quote_volume": 497705.223455, "trades": 3234, "taker_buy_base": 112871560.0, "taker_buy_quote": 275330.901601 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.002592, "high": 0.002683, "low": 0.00241, "close": 0.002412, "volume": 238894409.0, "close_time": 1764698399999, "quote_volume": 609497.099761, "trades": 3337, "taker_buy_base": 105038711.0, "taker_buy_quote": 269847.270986 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.002431, "high": 0.002588, "low": 0.002431, "close": 0.002552, "volume": 156237359.0, "close_time": 1764701999999, "quote_volume": 392472.998113, "trades": 2314, "taker_buy_base": 73647414.0, "taker_buy_quote": 185090.011074 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.002556, "high": 0.002614, "low": 0.002509, "close": 0.002548, "volume": 101622694.0, "close_time": 1764705599999, "quote_volume": 259816.414441, "trades": 2093, "taker_buy_base": 35977466.0, "taker_buy_quote": 92178.399424 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.002551, "high": 0.002583, "low": 0.002473, "close": 0.002489, "volume": 80645563.0, "close_time": 1764709199999, "quote_volume": 203297.656635, "trades": 1579, "taker_buy_base": 40298086.0, "taker_buy_quote": 101473.285755 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.002489, "high": 0.00252, "low": 0.002441, "close": 0.002441, "volume": 27821963.0, "close_time": 1764712799999, "quote_volume": 69465.735074, "trades": 527, "taker_buy_base": 13054308.0, "taker_buy_quote": 32591.79033 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.00244, "high": 0.002495, "low": 0.002416, "close": 0.00246, "volume": 111921006.0, "close_time": 1764716399999, "quote_volume": 274446.721535, "trades": 685, "taker_buy_base": 92251021.0, "taker_buy_quote": 226213.593275 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.002467, "high": 0.00253, "low": 0.00244, "close": 0.002482, "volume": 38213775.0, "close_time": 1764719999999, "quote_volume": 94890.178954, "trades": 648, "taker_buy_base": 19462377.0, "taker_buy_quote": 48343.313907 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.002495, "high": 0.00252, "low": 0.002441, "close": 0.002515, "volume": 25708877.0, "close_time": 1764723599999, "quote_volume": 63991.202545, "trades": 400, "taker_buy_base": 11033623.0, "taker_buy_quote": 27471.532624 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.002515, "high": 0.002556, "low": 0.002471, "close": 0.00249, "volume": 15357951.0, "close_time": 1764727199999, "quote_volume": 38606.456621, "trades": 316, "taker_buy_base": 7506010.0, "taker_buy_quote": 18882.507045 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.002473, "high": 0.002506, "low": 0.002436, "close": 0.002502, "volume": 11101025.0, "close_time": 1764730799999, "quote_volume": 27345.324106, "trades": 266, "taker_buy_base": 5398908.0, "taker_buy_quote": 13288.247166 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.0025, "high": 0.002523, "low": 0.002344, "close": 0.002349, "volume": 18215290.0, "close_time": 1764734399999, "quote_volume": 43716.027175, "trades": 510, "taker_buy_base": 6763252.0, "taker_buy_quote": 16246.803333 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.002358, "high": 0.00249, "low": 0.002331, "close": 0.002435, "volume": 15337210.0, "close_time": 1764737999999, "quote_volume": 37139.597181, "trades": 339, "taker_buy_base": 11364949.0, "taker_buy_quote": 27571.783193 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.002441, "high": 0.002629, "low": 0.002432, "close": 0.002582, "volume": 54358730.0, "close_time": 1764741599999, "quote_volume": 140510.418089, "trades": 974, "taker_buy_base": 24687928.0, "taker_buy_quote": 63589.5983 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.002587, "high": 0.002593, "low": 0.002455, "close": 0.002508, "volume": 69163572.0, "close_time": 1764745199999, "quote_volume": 173556.240546, "trades": 940, "taker_buy_base": 43395080.0, "taker_buy_quote": 108820.452725 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.002503, "high": 0.002515, "low": 0.002423, "close": 0.002439, "volume": 22294301.0, "close_time": 1764748799999, "quote_volume": 54853.111163, "trades": 414, "taker_buy_base": 10476290.0, "taker_buy_quote": 25698.556981 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.002439, "high": 0.002609, "low": 0.002439, "close": 0.002519, "volume": 35410810.0, "close_time": 1764752399999, "quote_volume": 89909.024336, "trades": 623, "taker_buy_base": 22027619.0, "taker_buy_quote": 55915.499135 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.002513, "high": 0.002558, "low": 0.002493, "close": 0.00254, "volume": 38008807.0, "close_time": 1764755999999, "quote_volume": 95775.610146, "trades": 601, "taker_buy_base": 15001329.0, "taker_buy_quote": 37809.537242 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.00253, "high": 0.002625, "low": 0.002503, "close": 0.002555, "volume": 59711074.0, "close_time": 1764759599999, "quote_volume": 153370.223068, "trades": 850, "taker_buy_base": 31994371.0, "taker_buy_quote": 82429.621052 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.002558, "high": 0.002867, "low": 0.002558, "close": 0.002788, "volume": 293428318.0, "close_time": 1764763199999, "quote_volume": 817194.196786, "trades": 5590, "taker_buy_base": 127140682.0, "taker_buy_quote": 353371.111873 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.002784, "high": 0.002787, "low": 0.002662, "close": 0.002719, "volume": 171474852.0, "close_time": 1764766799999, "quote_volume": 466031.064742, "trades": 2903, "taker_buy_base": 58542973.0, "taker_buy_quote": 158903.884842 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.00272, "high": 0.002738, "low": 0.002628, "close": 0.002671, "volume": 79381601.0, "close_time": 1764770399999, "quote_volume": 212784.48383, "trades": 1130, "taker_buy_base": 48490347.0, "taker_buy_quote": 130040.969605 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.00267, "high": 0.002684, "low": 0.002515, "close": 0.00254, "volume": 125304064.0, "close_time": 1764773999999, "quote_volume": 324472.412748, "trades": 1868, "taker_buy_base": 49857734.0, "taker_buy_quote": 129263.739733 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.002537, "high": 0.002566, "low": 0.002498, "close": 0.002509, "volume": 74401063.0, "close_time": 1764777599999, "quote_volume": 188170.184873, "trades": 1278, "taker_buy_base": 33837343.0, "taker_buy_quote": 85603.03501 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.002505, "high": 0.002512, "low": 0.00245, "close": 0.002463, "volume": 64249180.0, "close_time": 1764781199999, "quote_volume": 159288.894767, "trades": 678, "taker_buy_base": 30454731.0, "taker_buy_quote": 75552.575052 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.002463, "high": 0.002472, "low": 0.002417, "close": 0.002468, "volume": 85032010.0, "close_time": 1764784799999, "quote_volume": 207989.098658, "trades": 811, "taker_buy_base": 47846753.0, "taker_buy_quote": 117038.875567 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.002468, "high": 0.00249, "low": 0.002399, "close": 0.002404, "volume": 76545281.0, "close_time": 1764788399999, "quote_volume": 186763.55183, "trades": 778, "taker_buy_base": 36080682.0, "taker_buy_quote": 87881.584077 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.002405, "high": 0.00246, "low": 0.002401, "close": 0.002441, "volume": 34111662.0, "close_time": 1764791999999, "quote_volume": 82888.017086, "trades": 385, "taker_buy_base": 19030332.0, "taker_buy_quote": 46264.941812 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.002442, "high": 0.002455, "low": 0.002415, "close": 0.002419, "volume": 28865486.0, "close_time": 1764795599999, "quote_volume": 70279.169067, "trades": 383, "taker_buy_base": 14506307.0, "taker_buy_quote": 35311.935914 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.002416, "high": 0.002439, "low": 0.00241, "close": 0.002438, "volume": 37277336.0, "close_time": 1764799199999, "quote_volume": 90227.03689, "trades": 484, "taker_buy_base": 20329856.0, "taker_buy_quote": 49208.706023 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.002435, "high": 0.002455, "low": 0.002417, "close": 0.00244, "volume": 42726903.0, "close_time": 1764802799999, "quote_volume": 104298.950942, "trades": 415, "taker_buy_base": 24675152.0, "taker_buy_quote": 60259.792358 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.00244, "high": 0.002456, "low": 0.002389, "close": 0.002391, "volume": 36812668.0, "close_time": 1764806399999, "quote_volume": 89264.044646, "trades": 320, "taker_buy_base": 13207371.0, "taker_buy_quote": 32000.600435 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.002391, "high": 0.002398, "low": 0.002369, "close": 0.002391, "volume": 26334479.0, "close_time": 1764809999999, "quote_volume": 62750.14588, "trades": 303, "taker_buy_base": 11875329.0, "taker_buy_quote": 28288.92077 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.002391, "high": 0.002447, "low": 0.002391, "close": 0.002403, "volume": 7216816.0, "close_time": 1764813599999, "quote_volume": 17433.435869, "trades": 132, "taker_buy_base": 4922986.0, "taker_buy_quote": 11898.406233 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.002395, "high": 0.002447, "low": 0.002394, "close": 0.002423, "volume": 5252895.0, "close_time": 1764817199999, "quote_volume": 12781.346621, "trades": 108, "taker_buy_base": 3954403.0, "taker_buy_quote": 9627.560111 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.002418, "high": 0.002426, "low": 0.002379, "close": 0.002382, "volume": 8553780.0, "close_time": 1764820799999, "quote_volume": 20481.254708, "trades": 125, "taker_buy_base": 4724152.0, "taker_buy_quote": 11329.606023 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.00238, "high": 0.002407, "low": 0.002379, "close": 0.002406, "volume": 11020727.0, "close_time": 1764824399999, "quote_volume": 26402.415308, "trades": 131, "taker_buy_base": 6574425.0, "taker_buy_quote": 15758.137613 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.002402, "high": 0.002441, "low": 0.002373, "close": 0.002391, "volume": 19183677.0, "close_time": 1764827999999, "quote_volume": 46120.783711, "trades": 242, "taker_buy_base": 5210350.0, "taker_buy_quote": 12573.414441 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.002396, "high": 0.002409, "low": 0.002361, "close": 0.002364, "volume": 20779015.0, "close_time": 1764831599999, "quote_volume": 49482.367898, "trades": 235, "taker_buy_base": 10406642.0, "taker_buy_quote": 24767.738384 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.002372, "high": 0.002372, "low": 0.002338, "close": 0.00235, "volume": 39128309.0, "close_time": 1764835199999, "quote_volume": 92151.75437, "trades": 450, "taker_buy_base": 7780283.0, "taker_buy_quote": 18286.127116 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.002346, "high": 0.002351, "low": 0.002286, "close": 0.002303, "volume": 61065894.0, "close_time": 1764838799999, "quote_volume": 140989.821435, "trades": 652, "taker_buy_base": 16144013.0, "taker_buy_quote": 37391.095142 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.00231, "high": 0.002368, "low": 0.00231, "close": 0.002361, "volume": 24791797.0, "close_time": 1764842399999, "quote_volume": 58084.392396, "trades": 304, "taker_buy_base": 20612006.0, "taker_buy_quote": 48331.820911 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.002363, "high": 0.002396, "low": 0.00236, "close": 0.00238, "volume": 20585565.0, "close_time": 1764845999999, "quote_volume": 49018.584465, "trades": 297, "taker_buy_base": 12007953.0, "taker_buy_quote": 28608.933913 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.002375, "high": 0.002625, "low": 0.002374, "close": 0.002613, "volume": 188169197.0, "close_time": 1764849599999, "quote_volume": 469382.492096, "trades": 1968, "taker_buy_base": 100435917.0, "taker_buy_quote": 250906.490072 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.002612, "high": 0.002634, "low": 0.002431, "close": 0.002507, "volume": 134032676.0, "close_time": 1764853199999, "quote_volume": 335107.018699, "trades": 1185, "taker_buy_base": 63231231.0, "taker_buy_quote": 158026.285343 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.002522, "high": 0.002564, "low": 0.002441, "close": 0.002473, "volume": 80595778.0, "close_time": 1764856799999, "quote_volume": 201212.848791, "trades": 819, "taker_buy_base": 35812845.0, "taker_buy_quote": 89600.789079 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.002473, "high": 0.002515, "low": 0.002433, "close": 0.002433, "volume": 48029164.0, "close_time": 1764860399999, "quote_volume": 118590.928286, "trades": 470, "taker_buy_base": 23346121.0, "taker_buy_quote": 57740.15715 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.002437, "high": 0.0025, "low": 0.002413, "close": 0.002439, "volume": 71108042.0, "close_time": 1764863999999, "quote_volume": 174799.389041, "trades": 663, "taker_buy_base": 39384695.0, "taker_buy_quote": 96789.183957 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.002433, "high": 0.002499, "low": 0.002409, "close": 0.00244, "volume": 72215268.0, "close_time": 1764867599999, "quote_volume": 177221.769383, "trades": 653, "taker_buy_base": 45598251.0, "taker_buy_quote": 111766.130916 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.002439, "high": 0.002451, "low": 0.002396, "close": 0.002409, "volume": 21912272.0, "close_time": 1764871199999, "quote_volume": 53076.741221, "trades": 326, "taker_buy_base": 10212712.0, "taker_buy_quote": 24753.431417 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.002407, "high": 0.002417, "low": 0.002381, "close": 0.002383, "volume": 11242496.0, "close_time": 1764874799999, "quote_volume": 27020.68793, "trades": 181, "taker_buy_base": 3986853.0, "taker_buy_quote": 9594.578078 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.002384, "high": 0.002384, "low": 0.002324, "close": 0.002361, "volume": 42391799.0, "close_time": 1764878399999, "quote_volume": 99672.445303, "trades": 556, "taker_buy_base": 22401129.0, "taker_buy_quote": 52673.485339 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.002363, "high": 0.002377, "low": 0.002337, "close": 0.002363, "volume": 20349449.0, "close_time": 1764881999999, "quote_volume": 47819.815706, "trades": 254, "taker_buy_base": 12987584.0, "taker_buy_quote": 30525.092904 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.002362, "high": 0.00242, "low": 0.002358, "close": 0.002394, "volume": 24764327.0, "close_time": 1764885599999, "quote_volume": 59027.057049, "trades": 307, "taker_buy_base": 13707793.0, "taker_buy_quote": 32685.735736 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.002396, "high": 0.002397, "low": 0.00236, "close": 0.002378, "volume": 13458609.0, "close_time": 1764889199999, "quote_volume": 32036.383832, "trades": 155, "taker_buy_base": 6301902.0, "taker_buy_quote": 14988.606678 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.002369, "high": 0.002381, "low": 0.002361, "close": 0.002373, "volume": 8583406.0, "close_time": 1764892799999, "quote_volume": 20340.823736, "trades": 112, "taker_buy_base": 4719371.0, "taker_buy_quote": 11182.963863 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.002366, "high": 0.002378, "low": 0.002342, "close": 0.002359, "volume": 4487262.0, "close_time": 1764896399999, "quote_volume": 10585.230547, "trades": 180, "taker_buy_base": 1936639.0, "taker_buy_quote": 4569.756535 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.002356, "high": 0.002367, "low": 0.002332, "close": 0.002333, "volume": 2389047.0, "close_time": 1764899999999, "quote_volume": 5615.236473, "trades": 89, "taker_buy_base": 1836590.0, "taker_buy_quote": 4317.106908 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.002333, "high": 0.002373, "low": 0.002325, "close": 0.002331, "volume": 6913486.0, "close_time": 1764903599999, "quote_volume": 16238.119444, "trades": 125, "taker_buy_base": 3730742.0, "taker_buy_quote": 8769.732382 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.002335, "high": 0.002336, "low": 0.002303, "close": 0.002326, "volume": 10033607.0, "close_time": 1764907199999, "quote_volume": 23255.170334, "trades": 136, "taker_buy_base": 2784617.0, "taker_buy_quote": 6469.11283 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.00233, "high": 0.002333, "low": 0.002294, "close": 0.002303, "volume": 8867417.0, "close_time": 1764910799999, "quote_volume": 20479.621599, "trades": 128, "taker_buy_base": 5251957.0, "taker_buy_quote": 12145.240723 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.0023, "high": 0.00232, "low": 0.0023, "close": 0.002316, "volume": 3852852.0, "close_time": 1764914399999, "quote_volume": 8908.955316, "trades": 91, "taker_buy_base": 1503272.0, "taker_buy_quote": 3477.597479 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.002314, "high": 0.002317, "low": 0.00229, "close": 0.002304, "volume": 10927411.0, "close_time": 1764917999999, "quote_volume": 25154.916398, "trades": 163, "taker_buy_base": 4896512.0, "taker_buy_quote": 11280.550737 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.002304, "high": 0.00242, "low": 0.002304, "close": 0.002386, "volume": 45785732.0, "close_time": 1764921599999, "quote_volume": 108863.633898, "trades": 576, "taker_buy_base": 30068489.0, "taker_buy_quote": 71561.509841 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.002387, "high": 0.002481, "low": 0.002373, "close": 0.0024, "volume": 63253960.0, "close_time": 1764925199999, "quote_volume": 153942.753054, "trades": 1037, "taker_buy_base": 34679964.0, "taker_buy_quote": 84530.928569 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.002404, "high": 0.002487, "low": 0.002392, "close": 0.002403, "volume": 73993687.0, "close_time": 1764928799999, "quote_volume": 179936.832805, "trades": 1001, "taker_buy_base": 26076194.0, "taker_buy_quote": 63544.361024 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.002397, "high": 0.002424, "low": 0.002372, "close": 0.002396, "volume": 23353263.0, "close_time": 1764932399999, "quote_volume": 56036.438779, "trades": 466, "taker_buy_base": 10452793.0, "taker_buy_quote": 25089.567602 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.002392, "high": 0.002397, "low": 0.002329, "close": 0.002332, "volume": 27891717.0, "close_time": 1764935999999, "quote_volume": 65788.033863, "trades": 380, "taker_buy_base": 9165715.0, "taker_buy_quote": 21608.650257 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.002329, "high": 0.002347, "low": 0.002291, "close": 0.002309, "volume": 37495157.0, "close_time": 1764939599999, "quote_volume": 87071.485838, "trades": 555, "taker_buy_base": 21351687.0, "taker_buy_quote": 49675.679547 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.002303, "high": 0.002333, "low": 0.002284, "close": 0.002305, "volume": 31967254.0, "close_time": 1764943199999, "quote_volume": 73747.829774, "trades": 550, "taker_buy_base": 15480105.0, "taker_buy_quote": 35725.421355 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.0023, "high": 0.002405, "low": 0.002295, "close": 0.002316, "volume": 50793362.0, "close_time": 1764946799999, "quote_volume": 119428.646591, "trades": 841, "taker_buy_base": 29597564.0, "taker_buy_quote": 69520.11424 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.002314, "high": 0.002358, "low": 0.002284, "close": 0.002302, "volume": 113713023.0, "close_time": 1764950399999, "quote_volume": 263249.774884, "trades": 1708, "taker_buy_base": 44342524.0, "taker_buy_quote": 102867.11989 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.002303, "high": 0.002303, "low": 0.002208, "close": 0.002222, "volume": 71604400.0, "close_time": 1764953999999, "quote_volume": 161478.701985, "trades": 1215, "taker_buy_base": 38912877.0, "taker_buy_quote": 87886.920837 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.002221, "high": 0.002243, "low": 0.002212, "close": 0.002232, "volume": 25950661.0, "close_time": 1764957599999, "quote_volume": 57825.299611, "trades": 488, "taker_buy_base": 10698660.0, "taker_buy_quote": 23863.421482 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.002226, "high": 0.002239, "low": 0.002173, "close": 0.00218, "volume": 22304981.0, "close_time": 1764961199999, "quote_volume": 49211.419007, "trades": 494, "taker_buy_base": 11077680.0, "taker_buy_quote": 24485.536993 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.002176, "high": 0.002275, "low": 0.002168, "close": 0.002259, "volume": 35052353.0, "close_time": 1764964799999, "quote_volume": 78252.302139, "trades": 591, "taker_buy_base": 21543602.0, "taker_buy_quote": 48095.796334 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.002255, "high": 0.002255, "low": 0.002212, "close": 0.002219, "volume": 9551435.0, "close_time": 1764968399999, "quote_volume": 21338.924095, "trades": 178, "taker_buy_base": 5610225.0, "taker_buy_quote": 12524.941931 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.002219, "high": 0.002235, "low": 0.002206, "close": 0.002222, "volume": 7298870.0, "close_time": 1764971999999, "quote_volume": 16178.202141, "trades": 146, "taker_buy_base": 3375858.0, "taker_buy_quote": 7470.142989 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.002221, "high": 0.002224, "low": 0.002209, "close": 0.002224, "volume": 3513062.0, "close_time": 1764975599999, "quote_volume": 7789.25564, "trades": 52, "taker_buy_base": 1729794.0, "taker_buy_quote": 3837.095526 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.002221, "high": 0.002243, "low": 0.002215, "close": 0.002241, "volume": 2529716.0, "close_time": 1764979199999, "quote_volume": 5667.732534, "trades": 29, "taker_buy_base": 1666091.0, "taker_buy_quote": 3733.370032 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.002235, "high": 0.002252, "low": 0.002217, "close": 0.002217, "volume": 4808769.0, "close_time": 1764982799999, "quote_volume": 10760.040086, "trades": 82, "taker_buy_base": 2878647.0, "taker_buy_quote": 6446.069308 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.002212, "high": 0.002224, "low": 0.002197, "close": 0.002219, "volume": 5402786.0, "close_time": 1764986399999, "quote_volume": 11952.867643, "trades": 36, "taker_buy_base": 3406985.0, "taker_buy_quote": 7539.798424 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.002223, "high": 0.002226, "low": 0.002193, "close": 0.002202, "volume": 7482859.0, "close_time": 1764989999999, "quote_volume": 16562.307439, "trades": 76, "taker_buy_base": 4881192.0, "taker_buy_quote": 10817.560589 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.002206, "high": 0.002214, "low": 0.00219, "close": 0.002197, "volume": 4115303.0, "close_time": 1764993599999, "quote_volume": 9062.545411, "trades": 76, "taker_buy_base": 3233188.0, "taker_buy_quote": 7126.882971 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.002204, "high": 0.002207, "low": 0.002184, "close": 0.002198, "volume": 1970419.0, "close_time": 1764997199999, "quote_volume": 4317.848831, "trades": 23, "taker_buy_base": 1541472.0, "taker_buy_quote": 3379.660309 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.002185, "high": 0.002191, "low": 0.002176, "close": 0.002181, "volume": 3525486.0, "close_time": 1765000799999, "quote_volume": 7706.897838, "trades": 46, "taker_buy_base": 1950866.0, "taker_buy_quote": 4262.597791 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.002174, "high": 0.002194, "low": 0.002173, "close": 0.002188, "volume": 6102772.0, "close_time": 1765004399999, "quote_volume": 13363.417929, "trades": 114, "taker_buy_base": 2595053.0, "taker_buy_quote": 5683.825657 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.002191, "high": 0.002201, "low": 0.002176, "close": 0.002196, "volume": 6658082.0, "close_time": 1765007999999, "quote_volume": 14580.534463, "trades": 73, "taker_buy_base": 1628619.0, "taker_buy_quote": 3564.492247 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.002195, "high": 0.002208, "low": 0.002176, "close": 0.002183, "volume": 11110242.0, "close_time": 1765011599999, "quote_volume": 24400.340641, "trades": 149, "taker_buy_base": 8845961.0, "taker_buy_quote": 19437.594329 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.002182, "high": 0.002195, "low": 0.002177, "close": 0.002179, "volume": 7554874.0, "close_time": 1765015199999, "quote_volume": 16522.698294, "trades": 81, "taker_buy_base": 6061811.0, "taker_buy_quote": 13263.567587 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.002175, "high": 0.002189, "low": 0.002159, "close": 0.002159, "volume": 9729757.0, "close_time": 1765018799999, "quote_volume": 21138.838232, "trades": 142, "taker_buy_base": 2350656.0, "taker_buy_quote": 5112.335205 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.002159, "high": 0.002189, "low": 0.002159, "close": 0.002186, "volume": 11578150.0, "close_time": 1765022399999, "quote_volume": 25118.053183, "trades": 237, "taker_buy_base": 3400886.0, "taker_buy_quote": 7404.088532 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.002186, "high": 0.00219, "low": 0.002167, "close": 0.002183, "volume": 6726858.0, "close_time": 1765025999999, "quote_volume": 14687.435883, "trades": 101, "taker_buy_base": 4953973.0, "taker_buy_quote": 10824.097603 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.00218, "high": 0.002204, "low": 0.002174, "close": 0.002183, "volume": 2857205.0, "close_time": 1765029599999, "quote_volume": 6241.994415, "trades": 132, "taker_buy_base": 1869755.0, "taker_buy_quote": 4082.254443 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.00218, "high": 0.002267, "low": 0.002179, "close": 0.002257, "volume": 17627271.0, "close_time": 1765033199999, "quote_volume": 39379.656463, "trades": 397, "taker_buy_base": 9457025.0, "taker_buy_quote": 21131.875215 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.002261, "high": 0.002264, "low": 0.002187, "close": 0.0022, "volume": 27870931.0, "close_time": 1765036799999, "quote_volume": 61597.671806, "trades": 416, "taker_buy_base": 12152468.0, "taker_buy_quote": 26913.065679 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.002193, "high": 0.002231, "low": 0.00217, "close": 0.00217, "volume": 18469733.0, "close_time": 1765040399999, "quote_volume": 40496.796242, "trades": 279, "taker_buy_base": 9028496.0, "taker_buy_quote": 19818.020062 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.002169, "high": 0.002188, "low": 0.002169, "close": 0.002185, "volume": 5221527.0, "close_time": 1765043999999, "quote_volume": 11387.529999, "trades": 143, "taker_buy_base": 1901028.0, "taker_buy_quote": 4145.948088 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.002184, "high": 0.002202, "low": 0.002175, "close": 0.002185, "volume": 3852329.0, "close_time": 1765047599999, "quote_volume": 8439.356377, "trades": 77, "taker_buy_base": 2731512.0, "taker_buy_quote": 5989.407358 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.002185, "high": 0.002185, "low": 0.002146, "close": 0.002158, "volume": 19621169.0, "close_time": 1765051199999, "quote_volume": 42428.411928, "trades": 305, "taker_buy_base": 9579163.0, "taker_buy_quote": 20716.015609 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.002162, "high": 0.002172, "low": 0.002158, "close": 0.002166, "volume": 2080622.0, "close_time": 1765054799999, "quote_volume": 4507.384896, "trades": 66, "taker_buy_base": 1047817.0, "taker_buy_quote": 2268.317768 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.002159, "high": 0.002203, "low": 0.002159, "close": 0.002177, "volume": 27806436.0, "close_time": 1765058399999, "quote_volume": 60677.779724, "trades": 470, "taker_buy_base": 15335771.0, "taker_buy_quote": 33514.173472 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.002176, "high": 0.002185, "low": 0.00216, "close": 0.00216, "volume": 11026827.0, "close_time": 1765061999999, "quote_volume": 23994.411738, "trades": 120, "taker_buy_base": 5175596.0, "taker_buy_quote": 11271.029767 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.002167, "high": 0.002179, "low": 0.002154, "close": 0.002169, "volume": 7210665.0, "close_time": 1765065599999, "quote_volume": 15599.345598, "trades": 137, "taker_buy_base": 2165326.0, "taker_buy_quote": 4699.955516 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.002178, "high": 0.002234, "low": 0.002172, "close": 0.002224, "volume": 25295259.0, "close_time": 1765069199999, "quote_volume": 55864.796345, "trades": 300, "taker_buy_base": 15015803.0, "taker_buy_quote": 33099.941631 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.002224, "high": 0.002229, "low": 0.002181, "close": 0.002183, "volume": 7710380.0, "close_time": 1765072799999, "quote_volume": 16936.300022, "trades": 141, "taker_buy_base": 3202248.0, "taker_buy_quote": 7024.777379 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.00218, "high": 0.002189, "low": 0.002163, "close": 0.002185, "volume": 2120362.0, "close_time": 1765076399999, "quote_volume": 4609.230698, "trades": 64, "taker_buy_base": 1525963.0, "taker_buy_quote": 3315.845808 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.002183, "high": 0.002195, "low": 0.002171, "close": 0.002195, "volume": 1941081.0, "close_time": 1765079999999, "quote_volume": 4240.444759, "trades": 52, "taker_buy_base": 1444077.0, "taker_buy_quote": 3156.142722 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.002191, "high": 0.002191, "low": 0.002165, "close": 0.002172, "volume": 1558315.0, "close_time": 1765083599999, "quote_volume": 3404.528864, "trades": 40, "taker_buy_base": 322043.0, "taker_buy_quote": 703.563236 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.002168, "high": 0.00218, "low": 0.002158, "close": 0.002172, "volume": 1940804.0, "close_time": 1765087199999, "quote_volume": 4211.26161, "trades": 45, "taker_buy_base": 975474.0, "taker_buy_quote": 2116.504022 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.002172, "high": 0.002214, "low": 0.002172, "close": 0.002214, "volume": 7529499.0, "close_time": 1765090799999, "quote_volume": 16496.581393, "trades": 122, "taker_buy_base": 4978188.0, "taker_buy_quote": 10911.552966 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.002214, "high": 0.002234, "low": 0.002157, "close": 0.002161, "volume": 12469625.0, "close_time": 1765094399999, "quote_volume": 27360.041866, "trades": 206, "taker_buy_base": 5728136.0, "taker_buy_quote": 12573.985621 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.00216, "high": 0.002167, "low": 0.002145, "close": 0.002151, "volume": 7741445.0, "close_time": 1765097999999, "quote_volume": 16665.440336, "trades": 121, "taker_buy_base": 3245066.0, "taker_buy_quote": 6983.736379 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.002147, "high": 0.002147, "low": 0.002109, "close": 0.002115, "volume": 28425708.0, "close_time": 1765101599999, "quote_volume": 60487.457934, "trades": 278, "taker_buy_base": 11095575.0, "taker_buy_quote": 23579.384055 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.002114, "high": 0.002124, "low": 0.002107, "close": 0.002114, "volume": 11425652.0, "close_time": 1765105199999, "quote_volume": 24162.438302, "trades": 138, "taker_buy_base": 4606625.0, "taker_buy_quote": 9748.491118 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.002112, "high": 0.002131, "low": 0.002112, "close": 0.002123, "volume": 3897896.0, "close_time": 1765108799999, "quote_volume": 8278.722288, "trades": 88, "taker_buy_base": 1778457.0, "taker_buy_quote": 3775.961511 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.00212, "high": 0.002146, "low": 0.002117, "close": 0.002135, "volume": 9238324.0, "close_time": 1765112399999, "quote_volume": 19655.572849, "trades": 130, "taker_buy_base": 6021903.0, "taker_buy_quote": 12806.748353 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.002135, "high": 0.002148, "low": 0.002107, "close": 0.00212, "volume": 9067913.0, "close_time": 1765115999999, "quote_volume": 19261.939582, "trades": 161, "taker_buy_base": 5524785.0, "taker_buy_quote": 11738.759608 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.002116, "high": 0.002121, "low": 0.00205, "close": 0.002057, "volume": 57688026.0, "close_time": 1765119599999, "quote_volume": 120157.537101, "trades": 690, "taker_buy_base": 31311227.0, "taker_buy_quote": 65333.172748 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.002056, "high": 0.002163, "low": 0.002056, "close": 0.002163, "volume": 40037898.0, "close_time": 1765123199999, "quote_volume": 84570.19035, "trades": 514, "taker_buy_base": 21977989.0, "taker_buy_quote": 46443.827499 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.002163, "high": 0.002226, "low": 0.002151, "close": 0.002183, "volume": 65010502.0, "close_time": 1765126799999, "quote_volume": 142051.266676, "trades": 787, "taker_buy_base": 34549446.0, "taker_buy_quote": 75535.291766 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.002179, "high": 0.002398, "low": 0.002161, "close": 0.00228, "volume": 148350140.0, "close_time": 1765130399999, "quote_volume": 341200.608622, "trades": 1940, "taker_buy_base": 90559587.0, "taker_buy_quote": 208682.137438 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.00228, "high": 0.002331, "low": 0.002248, "close": 0.002254, "volume": 48161653.0, "close_time": 1765133999999, "quote_volume": 110068.720677, "trades": 665, "taker_buy_base": 18466358.0, "taker_buy_quote": 42234.788285 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.002259, "high": 0.002279, "low": 0.002242, "close": 0.002259, "volume": 21646108.0, "close_time": 1765137599999, "quote_volume": 48958.972325, "trades": 353, "taker_buy_base": 10972968.0, "taker_buy_quote": 24829.445027 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.00226, "high": 0.002261, "low": 0.002222, "close": 0.002223, "volume": 12808762.0, "close_time": 1765141199999, "quote_volume": 28677.349603, "trades": 290, "taker_buy_base": 5837784.0, "taker_buy_quote": 13071.150267 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.002223, "high": 0.002223, "low": 0.002163, "close": 0.002177, "volume": 25377102.0, "close_time": 1765144799999, "quote_volume": 55686.339452, "trades": 582, "taker_buy_base": 11481030.0, "taker_buy_quote": 25161.656326 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.002175, "high": 0.00218, "low": 0.002113, "close": 0.002153, "volume": 20515371.0, "close_time": 1765148399999, "quote_volume": 44149.144964, "trades": 664, "taker_buy_base": 9627334.0, "taker_buy_quote": 20767.12366 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.002145, "high": 0.002171, "low": 0.002128, "close": 0.002171, "volume": 11256483.0, "close_time": 1765151999999, "quote_volume": 24200.439171, "trades": 221, "taker_buy_base": 6370337.0, "taker_buy_quote": 13716.591902 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.002164, "high": 0.00222, "low": 0.002141, "close": 0.002186, "volume": 10317423.0, "close_time": 1765155599999, "quote_volume": 22544.774703, "trades": 270, "taker_buy_base": 6732393.0, "taker_buy_quote": 14725.520853 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.002191, "high": 0.002237, "low": 0.00219, "close": 0.002227, "volume": 5583634.0, "close_time": 1765159199999, "quote_volume": 12350.90092, "trades": 167, "taker_buy_base": 2582101.0, "taker_buy_quote": 5715.494475 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.002228, "high": 0.002315, "low": 0.002221, "close": 0.00228, "volume": 19881159.0, "close_time": 1765162799999, "quote_volume": 44918.417382, "trades": 440, "taker_buy_base": 10011356.0, "taker_buy_quote": 22637.558967 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.002283, "high": 0.00229, "low": 0.002236, "close": 0.002237, "volume": 12648104.0, "close_time": 1765166399999, "quote_volume": 28561.305767, "trades": 320, "taker_buy_base": 6801561.0, "taker_buy_quote": 15362.115702 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.002239, "high": 0.002264, "low": 0.002229, "close": 0.00223, "volume": 13285455.0, "close_time": 1765169999999, "quote_volume": 29914.881946, "trades": 278, "taker_buy_base": 7120361.0, "taker_buy_quote": 16012.184903 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.002223, "high": 0.002234, "low": 0.002217, "close": 0.002232, "volume": 2687634.0, "close_time": 1765173599999, "quote_volume": 5983.063022, "trades": 89, "taker_buy_base": 996796.0, "taker_buy_quote": 2218.378237 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.002236, "high": 0.002375, "low": 0.002229, "close": 0.002326, "volume": 44375647.0, "close_time": 1765177199999, "quote_volume": 103121.595203, "trades": 952, "taker_buy_base": 26219210.0, "taker_buy_quote": 60920.336569 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.002325, "high": 0.002328, "low": 0.002272, "close": 0.002274, "volume": 62279561.0, "close_time": 1765180799999, "quote_volume": 142833.3115, "trades": 906, "taker_buy_base": 22828982.0, "taker_buy_quote": 52441.265063 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.002277, "high": 0.002327, "low": 0.002267, "close": 0.002306, "volume": 22574648.0, "close_time": 1765184399999, "quote_volume": 51989.166675, "trades": 488, "taker_buy_base": 10998985.0, "taker_buy_quote": 25356.486374 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.002311, "high": 0.002434, "low": 0.002308, "close": 0.002365, "volume": 103691381.0, "close_time": 1765187999999, "quote_volume": 246502.378218, "trades": 2221, "taker_buy_base": 52124527.0, "taker_buy_quote": 124053.290457 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.002361, "high": 0.002377, "low": 0.002313, "close": 0.002327, "volume": 55247330.0, "close_time": 1765191599999, "quote_volume": 129396.274497, "trades": 1152, "taker_buy_base": 32470304.0, "taker_buy_quote": 76081.100054 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.00233, "high": 0.002357, "low": 0.002288, "close": 0.002299, "volume": 63413995.0, "close_time": 1765195199999, "quote_volume": 147489.116386, "trades": 1228, "taker_buy_base": 22260592.0, "taker_buy_quote": 51757.778487 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.002293, "high": 0.002309, "low": 0.002254, "close": 0.002261, "volume": 24318401.0, "close_time": 1765198799999, "quote_volume": 55570.020032, "trades": 780, "taker_buy_base": 10809103.0, "taker_buy_quote": 24730.871976 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.002264, "high": 0.002265, "low": 0.002229, "close": 0.002237, "volume": 33013236.0, "close_time": 1765202399999, "quote_volume": 74047.864186, "trades": 894, "taker_buy_base": 17117658.0, "taker_buy_quote": 38391.215238 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.00224, "high": 0.002288, "low": 0.002228, "close": 0.002234, "volume": 66497674.0, "close_time": 1765205999999, "quote_volume": 149599.744793, "trades": 1433, "taker_buy_base": 31617086.0, "taker_buy_quote": 71116.789791 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.002239, "high": 0.002251, "low": 0.002193, "close": 0.002212, "volume": 34612469.0, "close_time": 1765209599999, "quote_volume": 76773.078473, "trades": 1076, "taker_buy_base": 18919742.0, "taker_buy_quote": 42021.442555 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.002213, "high": 0.002239, "low": 0.002197, "close": 0.002203, "volume": 22655646.0, "close_time": 1765213199999, "quote_volume": 50316.031367, "trades": 515, "taker_buy_base": 12895762.0, "taker_buy_quote": 28693.663831 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.002202, "high": 0.002218, "low": 0.002191, "close": 0.002218, "volume": 7571882.0, "close_time": 1765216799999, "quote_volume": 16669.568058, "trades": 258, "taker_buy_base": 5181761.0, "taker_buy_quote": 11412.118264 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.002221, "high": 0.002221, "low": 0.002162, "close": 0.002172, "volume": 20968921.0, "close_time": 1765220399999, "quote_volume": 45896.910511, "trades": 582, "taker_buy_base": 8823925.0, "taker_buy_quote": 19324.758427 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.002174, "high": 0.002188, "low": 0.002165, "close": 0.00218, "volume": 14104009.0, "close_time": 1765223999999, "quote_volume": 30695.715424, "trades": 272, "taker_buy_base": 7862907.0, "taker_buy_quote": 17112.046383 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.002183, "high": 0.002227, "low": 0.002183, "close": 0.002211, "volume": 18724162.0, "close_time": 1765227599999, "quote_volume": 41249.023311, "trades": 652, "taker_buy_base": 10513475.0, "taker_buy_quote": 23150.645162 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.002212, "high": 0.002235, "low": 0.00221, "close": 0.002216, "volume": 14493942.0, "close_time": 1765231199999, "quote_volume": 32208.516704, "trades": 559, "taker_buy_base": 5620400.0, "taker_buy_quote": 12499.305531 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.002214, "high": 0.002218, "low": 0.002197, "close": 0.002202, "volume": 23184615.0, "close_time": 1765234799999, "quote_volume": 51180.307782, "trades": 406, "taker_buy_base": 9803722.0, "taker_buy_quote": 21651.242042 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.002208, "high": 0.002208, "low": 0.002188, "close": 0.002207, "volume": 8780204.0, "close_time": 1765238399999, "quote_volume": 19296.508888, "trades": 99, "taker_buy_base": 4290502.0, "taker_buy_quote": 9420.9789 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.002207, "high": 0.002212, "low": 0.002186, "close": 0.002187, "volume": 6280137.0, "close_time": 1765241999999, "quote_volume": 13796.976444, "trades": 125, "taker_buy_base": 2171972.0, "taker_buy_quote": 4777.788916 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.002187, "high": 0.002197, "low": 0.002177, "close": 0.002181, "volume": 3825910.0, "close_time": 1765245599999, "quote_volume": 8366.287268, "trades": 93, "taker_buy_base": 1595530.0, "taker_buy_quote": 3492.096234 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.002182, "high": 0.00219, "low": 0.00217, "close": 0.002171, "volume": 2447842.0, "close_time": 1765249199999, "quote_volume": 5330.621314, "trades": 78, "taker_buy_base": 1349783.0, "taker_buy_quote": 2934.893074 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.002163, "high": 0.0022, "low": 0.00216, "close": 0.002195, "volume": 5115157.0, "close_time": 1765252799999, "quote_volume": 11110.375996, "trades": 111, "taker_buy_base": 2176041.0, "taker_buy_quote": 4733.516646 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.002193, "high": 0.002194, "low": 0.002152, "close": 0.002162, "volume": 3130034.0, "close_time": 1765256399999, "quote_volume": 6767.729738, "trades": 96, "taker_buy_base": 1677572.0, "taker_buy_quote": 3623.339881 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.002169, "high": 0.002188, "low": 0.002162, "close": 0.002163, "volume": 1459371.0, "close_time": 1765259999999, "quote_volume": 3169.906589, "trades": 46, "taker_buy_base": 1002449.0, "taker_buy_quote": 2178.592069 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.002162, "high": 0.00217, "low": 0.002152, "close": 0.002161, "volume": 1845410.0, "close_time": 1765263599999, "quote_volume": 3984.293132, "trades": 92, "taker_buy_base": 575986.0, "taker_buy_quote": 1243.922126 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.002161, "high": 0.002187, "low": 0.002159, "close": 0.002179, "volume": 6048008.0, "close_time": 1765267199999, "quote_volume": 13186.906707, "trades": 296, "taker_buy_base": 3631990.0, "taker_buy_quote": 7919.576804 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.002178, "high": 0.002186, "low": 0.002167, "close": 0.002167, "volume": 2168141.0, "close_time": 1765270799999, "quote_volume": 4720.082719, "trades": 71, "taker_buy_base": 1152830.0, "taker_buy_quote": 2508.535668 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.002162, "high": 0.002168, "low": 0.002157, "close": 0.00216, "volume": 4469696.0, "close_time": 1765274399999, "quote_volume": 9670.521798, "trades": 166, "taker_buy_base": 2736812.0, "taker_buy_quote": 5926.724599 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.00216, "high": 0.002169, "low": 0.00215, "close": 0.002167, "volume": 5794209.0, "close_time": 1765277999999, "quote_volume": 12520.037585, "trades": 258, "taker_buy_base": 3405304.0, "taker_buy_quote": 7362.12383 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.002166, "high": 0.002173, "low": 0.002158, "close": 0.00217, "volume": 3332743.0, "close_time": 1765281599999, "quote_volume": 7213.653261, "trades": 131, "taker_buy_base": 1840045.0, "taker_buy_quote": 3987.899224 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.002168, "high": 0.002206, "low": 0.002166, "close": 0.002197, "volume": 14729364.0, "close_time": 1765285199999, "quote_volume": 32225.780144, "trades": 402, "taker_buy_base": 7990230.0, "taker_buy_quote": 17512.23594 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.002196, "high": 0.002203, "low": 0.002178, "close": 0.002186, "volume": 10026095.0, "close_time": 1765288799999, "quote_volume": 21936.217207, "trades": 273, "taker_buy_base": 5208225.0, "taker_buy_quote": 11392.683148 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.002187, "high": 0.002198, "low": 0.00216, "close": 0.002175, "volume": 14927433.0, "close_time": 1765292399999, "quote_volume": 32432.224452, "trades": 396, "taker_buy_base": 5075434.0, "taker_buy_quote": 11062.864982 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.002174, "high": 0.00225, "low": 0.002173, "close": 0.002238, "volume": 49524064.0, "close_time": 1765295999999, "quote_volume": 109632.933348, "trades": 1122, "taker_buy_base": 37999135.0, "taker_buy_quote": 84060.693032 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.002239, "high": 0.002294, "low": 0.002239, "close": 0.002272, "volume": 116436848.0, "close_time": 1765299599999, "quote_volume": 264729.843048, "trades": 1887, "taker_buy_base": 63939924.0, "taker_buy_quote": 145430.188331 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.002273, "high": 0.002278, "low": 0.002237, "close": 0.002264, "volume": 41624600.0, "close_time": 1765303199999, "quote_volume": 93929.318488, "trades": 918, "taker_buy_base": 21761961.0, "taker_buy_quote": 49107.892907 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.002269, "high": 0.002269, "low": 0.002227, "close": 0.002236, "volume": 14762276.0, "close_time": 1765306799999, "quote_volume": 33126.611706, "trades": 382, "taker_buy_base": 6453383.0, "taker_buy_quote": 14477.083808 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.002237, "high": 0.00224, "low": 0.002209, "close": 0.002221, "volume": 18853886.0, "close_time": 1765310399999, "quote_volume": 41840.917605, "trades": 500, "taker_buy_base": 8821762.0, "taker_buy_quote": 19575.612183 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.002217, "high": 0.002217, "low": 0.002166, "close": 0.002178, "volume": 20138376.0, "close_time": 1765313999999, "quote_volume": 44024.088761, "trades": 500, "taker_buy_base": 8960382.0, "taker_buy_quote": 19592.379685 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.002179, "high": 0.002184, "low": 0.002137, "close": 0.002153, "volume": 11059855.0, "close_time": 1765317599999, "quote_volume": 23892.756012, "trades": 371, "taker_buy_base": 6340508.0, "taker_buy_quote": 13696.445103 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.002155, "high": 0.00217, "low": 0.00215, "close": 0.002164, "volume": 17289600.0, "close_time": 1765321199999, "quote_volume": 37374.792659, "trades": 540, "taker_buy_base": 7302680.0, "taker_buy_quote": 15785.083162 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.002163, "high": 0.002196, "low": 0.002163, "close": 0.002188, "volume": 13665772.0, "close_time": 1765324799999, "quote_volume": 29790.577905, "trades": 340, "taker_buy_base": 6262872.0, "taker_buy_quote": 13642.411899 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.002186, "high": 0.002197, "low": 0.002175, "close": 0.002178, "volume": 12770408.0, "close_time": 1765328399999, "quote_volume": 27914.31056, "trades": 298, "taker_buy_base": 5769942.0, "taker_buy_quote": 12617.876761 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.00218, "high": 0.002183, "low": 0.002153, "close": 0.002161, "volume": 10557347.0, "close_time": 1765331999999, "quote_volume": 22883.283679, "trades": 134, "taker_buy_base": 4279476.0, "taker_buy_quote": 9288.863322 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.002157, "high": 0.002171, "low": 0.002131, "close": 0.002148, "volume": 10061035.0, "close_time": 1765335599999, "quote_volume": 21614.840872, "trades": 122, "taker_buy_base": 3209342.0, "taker_buy_quote": 6919.221089 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.002148, "high": 0.00216, "low": 0.002138, "close": 0.002138, "volume": 8166788.0, "close_time": 1765339199999, "quote_volume": 17532.681741, "trades": 112, "taker_buy_base": 5761980.0, "taker_buy_quote": 12368.804853 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.002137, "high": 0.002153, "low": 0.002133, "close": 0.002141, "volume": 9827364.0, "close_time": 1765342799999, "quote_volume": 21049.582014, "trades": 174, "taker_buy_base": 8273025.0, "taker_buy_quote": 17721.358709 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.002142, "high": 0.002159, "low": 0.002139, "close": 0.002147, "volume": 11170319.0, "close_time": 1765346399999, "quote_volume": 24007.408001, "trades": 106, "taker_buy_base": 6197105.0, "taker_buy_quote": 13328.164441 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.002148, "high": 0.00216, "low": 0.002144, "close": 0.00216, "volume": 2991213.0, "close_time": 1765349999999, "quote_volume": 6429.723361, "trades": 69, "taker_buy_base": 1578534.0, "taker_buy_quote": 3392.908424 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.002157, "high": 0.002157, "low": 0.002133, "close": 0.002135, "volume": 5742099.0, "close_time": 1765353599999, "quote_volume": 12304.223473, "trades": 136, "taker_buy_base": 2754907.0, "taker_buy_quote": 5909.218298 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.002137, "high": 0.002146, "low": 0.002135, "close": 0.00214, "volume": 5701167.0, "close_time": 1765357199999, "quote_volume": 12202.313107, "trades": 123, "taker_buy_base": 2015326.0, "taker_buy_quote": 4318.328437 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.002137, "high": 0.002137, "low": 0.002117, "close": 0.002131, "volume": 12625855.0, "close_time": 1765360799999, "quote_volume": 26907.725035, "trades": 349, "taker_buy_base": 9620605.0, "taker_buy_quote": 20506.301035 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.002129, "high": 0.002142, "low": 0.002108, "close": 0.002122, "volume": 19617154.0, "close_time": 1765364399999, "quote_volume": 41690.591641, "trades": 261, "taker_buy_base": 12713658.0, "taker_buy_quote": 27026.154859 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.002121, "high": 0.00214, "low": 0.002118, "close": 0.00213, "volume": 5320970.0, "close_time": 1765367999999, "quote_volume": 11340.005502, "trades": 175, "taker_buy_base": 3415177.0, "taker_buy_quote": 7275.443974 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.002128, "high": 0.002136, "low": 0.002114, "close": 0.002121, "volume": 2528455.0, "close_time": 1765371599999, "quote_volume": 5367.746296, "trades": 83, "taker_buy_base": 1496028.0, "taker_buy_quote": 3176.751903 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.002116, "high": 0.002139, "low": 0.002116, "close": 0.002125, "volume": 5344148.0, "close_time": 1765375199999, "quote_volume": 11387.742483, "trades": 96, "taker_buy_base": 2658793.0, "taker_buy_quote": 5664.249113 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.002127, "high": 0.002135, "low": 0.002112, "close": 0.002122, "volume": 8522864.0, "close_time": 1765378799999, "quote_volume": 18079.694054, "trades": 302, "taker_buy_base": 5291659.0, "taker_buy_quote": 11224.637548 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.002119, "high": 0.002132, "low": 0.002102, "close": 0.002114, "volume": 8056534.0, "close_time": 1765382399999, "quote_volume": 17068.732806, "trades": 149, "taker_buy_base": 4252497.0, "taker_buy_quote": 9019.089413 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.002114, "high": 0.002121, "low": 0.002103, "close": 0.00211, "volume": 8223279.0, "close_time": 1765385999999, "quote_volume": 17398.916794, "trades": 196, "taker_buy_base": 3799784.0, "taker_buy_quote": 8037.865517 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.002113, "high": 0.002129, "low": 0.00211, "close": 0.002111, "volume": 1720143.0, "close_time": 1765389599999, "quote_volume": 3644.403584, "trades": 74, "taker_buy_base": 982964.0, "taker_buy_quote": 2082.487809 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.002106, "high": 0.002142, "low": 0.0021, "close": 0.00212, "volume": 21635738.0, "close_time": 1765393199999, "quote_volume": 45703.303181, "trades": 466, "taker_buy_base": 8946236.0, "taker_buy_quote": 18953.333214 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.002125, "high": 0.002158, "low": 0.002098, "close": 0.002127, "volume": 75355881.0, "close_time": 1765396799999, "quote_volume": 160319.469995, "trades": 1619, "taker_buy_base": 37739153.0, "taker_buy_quote": 80539.677757 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.002128, "high": 0.002173, "low": 0.002096, "close": 0.002104, "volume": 64097746.0, "close_time": 1765400399999, "quote_volume": 137948.179398, "trades": 774, "taker_buy_base": 43576935.0, "taker_buy_quote": 93866.10263 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.002098, "high": 0.00211, "low": 0.002071, "close": 0.002071, "volume": 32237044.0, "close_time": 1765403999999, "quote_volume": 67595.819095, "trades": 336, "taker_buy_base": 17570537.0, "taker_buy_quote": 36790.873119 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.002073, "high": 0.002097, "low": 0.00205, "close": 0.002092, "volume": 26487373.0, "close_time": 1765407599999, "quote_volume": 54562.639287, "trades": 183, "taker_buy_base": 2206050.0, "taker_buy_quote": 4569.856473 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.002093, "high": 0.002095, "low": 0.002067, "close": 0.002067, "volume": 2396037.0, "close_time": 1765411199999, "quote_volume": 4992.533879, "trades": 41, "taker_buy_base": 1454706.0, "taker_buy_quote": 3030.375311 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.002067, "high": 0.002069, "low": 0.002033, "close": 0.002038, "volume": 21453835.0, "close_time": 1765414799999, "quote_volume": 43950.013276, "trades": 334, "taker_buy_base": 10966304.0, "taker_buy_quote": 22450.742338 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.00203, "high": 0.002042, "low": 0.002017, "close": 0.00202, "volume": 4984102.0, "close_time": 1765418399999, "quote_volume": 10099.375527, "trades": 103, "taker_buy_base": 1649772.0, "taker_buy_quote": 3345.923968 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.002018, "high": 0.002018, "low": 0.001994, "close": 0.002006, "volume": 11437056.0, "close_time": 1765421999999, "quote_volume": 22926.209656, "trades": 197, "taker_buy_base": 3769023.0, "taker_buy_quote": 7561.359887 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.002006, "high": 0.002006, "low": 0.001974, "close": 0.001981, "volume": 8505347.0, "close_time": 1765425599999, "quote_volume": 16866.923834, "trades": 254, "taker_buy_base": 3082741.0, "taker_buy_quote": 6113.62361 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.001979, "high": 0.002017, "low": 0.001973, "close": 0.002013, "volume": 6339320.0, "close_time": 1765429199999, "quote_volume": 12662.453698, "trades": 284, "taker_buy_base": 3409543.0, "taker_buy_quote": 6819.467335 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.002012, "high": 0.002027, "low": 0.002002, "close": 0.002026, "volume": 4798279.0, "close_time": 1765432799999, "quote_volume": 9633.332289, "trades": 133, "taker_buy_base": 2541193.0, "taker_buy_quote": 5105.575827 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.002027, "high": 0.002031, "low": 0.002009, "close": 0.002012, "volume": 1837994.0, "close_time": 1765436399999, "quote_volume": 3706.547725, "trades": 52, "taker_buy_base": 1332708.0, "taker_buy_quote": 2685.571595 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.002013, "high": 0.002021, "low": 0.002007, "close": 0.002013, "volume": 2030927.0, "close_time": 1765439999999, "quote_volume": 4092.429191, "trades": 42, "taker_buy_base": 627353.0, "taker_buy_quote": 1264.028554 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.002011, "high": 0.002013, "low": 0.001994, "close": 0.002002, "volume": 6651695.0, "close_time": 1765443599999, "quote_volume": 13303.670732, "trades": 81, "taker_buy_base": 2512862.0, "taker_buy_quote": 5029.415964 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.002005, "high": 0.002014, "low": 0.001992, "close": 0.001992, "volume": 2302069.0, "close_time": 1765447199999, "quote_volume": 4608.957231, "trades": 54, "taker_buy_base": 434195.0, "taker_buy_quote": 870.843287 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.001997, "high": 0.002018, "low": 0.001996, "close": 0.002013, "volume": 5921671.0, "close_time": 1765450799999, "quote_volume": 11868.608868, "trades": 54, "taker_buy_base": 4530663.0, "taker_buy_quote": 9091.6834 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.002012, "high": 0.002015, "low": 0.001998, "close": 0.002005, "volume": 1692658.0, "close_time": 1765454399999, "quote_volume": 3399.445352, "trades": 58, "taker_buy_base": 853986.0, "taker_buy_quote": 1715.438154 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.002002, "high": 0.002021, "low": 0.001997, "close": 0.00202, "volume": 4095681.0, "close_time": 1765457999999, "quote_volume": 8224.003394, "trades": 89, "taker_buy_base": 2423820.0, "taker_buy_quote": 4873.457168 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.002021, "high": 0.002025, "low": 0.002003, "close": 0.002015, "volume": 3294749.0, "close_time": 1765461599999, "quote_volume": 6644.206573, "trades": 87, "taker_buy_base": 2572266.0, "taker_buy_quote": 5190.304534 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.002014, "high": 0.002014, "low": 0.001981, "close": 0.002, "volume": 7669066.0, "close_time": 1765465199999, "quote_volume": 15319.12731, "trades": 149, "taker_buy_base": 2893226.0, "taker_buy_quote": 5791.32173 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.001992, "high": 0.002018, "low": 0.001989, "close": 0.001997, "volume": 3106743.0, "close_time": 1765468799999, "quote_volume": 6216.046409, "trades": 141, "taker_buy_base": 1772476.0, "taker_buy_quote": 3541.565149 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.001995, "high": 0.002023, "low": 0.001989, "close": 0.002003, "volume": 5478892.0, "close_time": 1765472399999, "quote_volume": 10960.442672, "trades": 199, "taker_buy_base": 3453688.0, "taker_buy_quote": 6907.59264 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.002002, "high": 0.00201, "low": 0.001996, "close": 0.002, "volume": 5007857.0, "close_time": 1765475999999, "quote_volume": 10017.748776, "trades": 72, "taker_buy_base": 2284473.0, "taker_buy_quote": 4569.149612 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.001998, "high": 0.00203, "low": 0.001997, "close": 0.002008, "volume": 9918717.0, "close_time": 1765479599999, "quote_volume": 19972.373676, "trades": 197, "taker_buy_base": 4723306.0, "taker_buy_quote": 9517.658837 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.002013, "high": 0.002019, "low": 0.001998, "close": 0.002005, "volume": 10192194.0, "close_time": 1765483199999, "quote_volume": 20464.550062, "trades": 143, "taker_buy_base": 4766814.0, "taker_buy_quote": 9586.663274 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.002005, "high": 0.002033, "low": 0.002, "close": 0.002032, "volume": 7388089.0, "close_time": 1765486799999, "quote_volume": 14889.882681, "trades": 111, "taker_buy_base": 3708110.0, "taker_buy_quote": 7476.407601 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.002035, "high": 0.002067, "low": 0.002029, "close": 0.002044, "volume": 14839794.0, "close_time": 1765490399999, "quote_volume": 30393.170421, "trades": 420, "taker_buy_base": 10006822.0, "taker_buy_quote": 20494.359068 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.002045, "high": 0.002046, "low": 0.002021, "close": 0.002023, "volume": 6414281.0, "close_time": 1765493999999, "quote_volume": 13013.747103, "trades": 80, "taker_buy_base": 3159506.0, "taker_buy_quote": 6414.300458 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.002026, "high": 0.002036, "low": 0.002014, "close": 0.002034, "volume": 2428018.0, "close_time": 1765497599999, "quote_volume": 4921.900804, "trades": 74, "taker_buy_base": 845134.0, "taker_buy_quote": 1713.735899 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.002032, "high": 0.002055, "low": 0.002014, "close": 0.002014, "volume": 4415626.0, "close_time": 1765501199999, "quote_volume": 8971.49778, "trades": 94, "taker_buy_base": 1656439.0, "taker_buy_quote": 3373.737909 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.002019, "high": 0.002034, "low": 0.002015, "close": 0.002024, "volume": 1923557.0, "close_time": 1765504799999, "quote_volume": 3895.491026, "trades": 53, "taker_buy_base": 1097892.0, "taker_buy_quote": 2222.739181 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.00203, "high": 0.002061, "low": 0.00203, "close": 0.00205, "volume": 2434471.0, "close_time": 1765508399999, "quote_volume": 4973.382771, "trades": 55, "taker_buy_base": 1732582.0, "taker_buy_quote": 3537.238146 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.002047, "high": 0.002047, "low": 0.002029, "close": 0.00203, "volume": 1568582.0, "close_time": 1765511999999, "quote_volume": 3196.515242, "trades": 37, "taker_buy_base": 1021533.0, "taker_buy_quote": 2081.709407 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.002024, "high": 0.002024, "low": 0.002007, "close": 0.002008, "volume": 2799394.0, "close_time": 1765515599999, "quote_volume": 5634.784062, "trades": 45, "taker_buy_base": 1811433.0, "taker_buy_quote": 3648.562562 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.002017, "high": 0.002026, "low": 0.002006, "close": 0.002021, "volume": 534232.0, "close_time": 1765519199999, "quote_volume": 1074.990461, "trades": 21, "taker_buy_base": 256257.0, "taker_buy_quote": 516.145984 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.002027, "high": 0.002031, "low": 0.002001, "close": 0.002007, "volume": 5228895.0, "close_time": 1765522799999, "quote_volume": 10528.067799, "trades": 94, "taker_buy_base": 4026642.0, "taker_buy_quote": 8111.018055 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.002005, "high": 0.002008, "low": 0.001998, "close": 0.001998, "volume": 5203522.0, "close_time": 1765526399999, "quote_volume": 10428.045132, "trades": 80, "taker_buy_base": 2808796.0, "taker_buy_quote": 5627.960838 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.002002, "high": 0.002005, "low": 0.001996, "close": 0.002005, "volume": 994448.0, "close_time": 1765529999999, "quote_volume": 1989.262058, "trades": 42, "taker_buy_base": 656611.0, "taker_buy_quote": 1313.427925 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.002007, "high": 0.002028, "low": 0.002, "close": 0.002021, "volume": 3327992.0, "close_time": 1765533599999, "quote_volume": 6693.396992, "trades": 58, "taker_buy_base": 2406256.0, "taker_buy_quote": 4838.608578 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.002019, "high": 0.002019, "low": 0.001998, "close": 0.002001, "volume": 3354854.0, "close_time": 1765537199999, "quote_volume": 6734.746011, "trades": 60, "taker_buy_base": 1480559.0, "taker_buy_quote": 2968.752638 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.002, "high": 0.002003, "low": 0.001995, "close": 0.001998, "volume": 4499324.0, "close_time": 1765540799999, "quote_volume": 9001.061856, "trades": 69, "taker_buy_base": 3228615.0, "taker_buy_quote": 6460.023765 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.001998, "high": 0.00201, "low": 0.001996, "close": 0.00201, "volume": 2510306.0, "close_time": 1765544399999, "quote_volume": 5026.701914, "trades": 36, "taker_buy_base": 1940245.0, "taker_buy_quote": 3886.636007 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.002008, "high": 0.002009, "low": 0.001991, "close": 0.001995, "volume": 2754595.0, "close_time": 1765547999999, "quote_volume": 5513.046318, "trades": 53, "taker_buy_base": 1012397.0, "taker_buy_quote": 2027.108154 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.001996, "high": 0.002001, "low": 0.001982, "close": 0.001997, "volume": 4742428.0, "close_time": 1765551599999, "quote_volume": 9444.192208, "trades": 87, "taker_buy_base": 1758430.0, "taker_buy_quote": 3499.482982 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.001995, "high": 0.001995, "low": 0.001896, "close": 0.001911, "volume": 28512917.0, "close_time": 1765555199999, "quote_volume": 55552.090052, "trades": 894, "taker_buy_base": 12250314.0, "taker_buy_quote": 23829.492976 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.001908, "high": 0.00196, "low": 0.001908, "close": 0.001937, "volume": 23390074.0, "close_time": 1765558799999, "quote_volume": 45210.464426, "trades": 748, "taker_buy_base": 13777053.0, "taker_buy_quote": 26647.207261 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.001937, "high": 0.001947, "low": 0.001924, "close": 0.001927, "volume": 5273031.0, "close_time": 1765562399999, "quote_volume": 10203.400621, "trades": 242, "taker_buy_base": 2923604.0, "taker_buy_quote": 5658.716151 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.001931, "high": 0.001946, "low": 0.001922, "close": 0.001922, "volume": 3736607.0, "close_time": 1765565999999, "quote_volume": 7236.357741, "trades": 93, "taker_buy_base": 2136146.0, "taker_buy_quote": 4135.591813 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.001925, "high": 0.001936, "low": 0.001916, "close": 0.00193, "volume": 25720133.0, "close_time": 1765569599999, "quote_volume": 49461.654474, "trades": 236, "taker_buy_base": 19211669.0, "taker_buy_quote": 36921.43155 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.001938, "high": 0.001946, "low": 0.001931, "close": 0.001941, "volume": 2722297.0, "close_time": 1765573199999, "quote_volume": 5278.947993, "trades": 48, "taker_buy_base": 630439.0, "taker_buy_quote": 1221.471697 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.001939, "high": 0.001956, "low": 0.001939, "close": 0.001951, "volume": 1903892.0, "close_time": 1765576799999, "quote_volume": 3711.203037, "trades": 38, "taker_buy_base": 643290.0, "taker_buy_quote": 1253.909798 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.001951, "high": 0.001967, "low": 0.001951, "close": 0.001967, "volume": 2852151.0, "close_time": 1765580399999, "quote_volume": 5593.079326, "trades": 52, "taker_buy_base": 934255.0, "taker_buy_quote": 1828.539667 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.001967, "high": 0.001967, "low": 0.001956, "close": 0.001964, "volume": 3790801.0, "close_time": 1765583999999, "quote_volume": 7434.704143, "trades": 61, "taker_buy_base": 2418501.0, "taker_buy_quote": 4741.669508 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.001967, "high": 0.001972, "low": 0.001965, "close": 0.001972, "volume": 996544.0, "close_time": 1765587599999, "quote_volume": 1962.947852, "trades": 36, "taker_buy_base": 424496.0, "taker_buy_quote": 836.050478 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.00197, "high": 0.001975, "low": 0.001964, "close": 0.001964, "volume": 1736018.0, "close_time": 1765591199999, "quote_volume": 3415.786773, "trades": 32, "taker_buy_base": 1397041.0, "taker_buy_quote": 2749.062303 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.001964, "high": 0.001967, "low": 0.001961, "close": 0.001962, "volume": 1291332.0, "close_time": 1765594799999, "quote_volume": 2535.772455, "trades": 44, "taker_buy_base": 1028246.0, "taker_buy_quote": 2019.442606 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.001962, "high": 0.001979, "low": 0.00196, "close": 0.001971, "volume": 641177.0, "close_time": 1765598399999, "quote_volume": 1265.956028, "trades": 19, "taker_buy_base": 304395.0, "taker_buy_quote": 600.921549 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.001974, "high": 0.001977, "low": 0.001969, "close": 0.001972, "volume": 601286.0, "close_time": 1765601999999, "quote_volume": 1187.090613, "trades": 17, "taker_buy_base": 345750.0, "taker_buy_quote": 682.92125 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.001976, "high": 0.001978, "low": 0.001966, "close": 0.001971, "volume": 17039860.0, "close_time": 1765605599999, "quote_volume": 33613.59759, "trades": 125, "taker_buy_base": 661112.0, "taker_buy_quote": 1303.641867 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.001971, "high": 0.001977, "low": 0.001969, "close": 0.001977, "volume": 10691760.0, "close_time": 1765609199999, "quote_volume": 21077.781097, "trades": 167, "taker_buy_base": 2260817.0, "taker_buy_quote": 4458.598858 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.00198, "high": 0.002009, "low": 0.00198, "close": 0.002009, "volume": 9318649.0, "close_time": 1765612799999, "quote_volume": 18580.730825, "trades": 129, "taker_buy_base": 5476471.0, "taker_buy_quote": 10935.56087 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.00201, "high": 0.00202, "low": 0.00198, "close": 0.00198, "volume": 10271086.0, "close_time": 1765616399999, "quote_volume": 20548.205095, "trades": 127, "taker_buy_base": 4545440.0, "taker_buy_quote": 9091.87684 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.00198, "high": 0.001985, "low": 0.001973, "close": 0.001982, "volume": 26716445.0, "close_time": 1765619999999, "quote_volume": 52898.398647, "trades": 217, "taker_buy_base": 6309752.0, "taker_buy_quote": 12493.018108 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.001983, "high": 0.001994, "low": 0.001982, "close": 0.001986, "volume": 11377411.0, "close_time": 1765623599999, "quote_volume": 22608.536296, "trades": 196, "taker_buy_base": 6214433.0, "taker_buy_quote": 12345.606123 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.001987, "high": 0.001991, "low": 0.001979, "close": 0.00198, "volume": 5723600.0, "close_time": 1765627199999, "quote_volume": 11358.22441, "trades": 118, "taker_buy_base": 2823533.0, "taker_buy_quote": 5602.736561 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.00198, "high": 0.002156, "low": 0.001978, "close": 0.002056, "volume": 249228707.0, "close_time": 1765630799999, "quote_volume": 508390.160548, "trades": 3132, "taker_buy_base": 78179893.0, "taker_buy_quote": 160730.657133 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.002057, "high": 0.002077, "low": 0.002023, "close": 0.002057, "volume": 59342424.0, "close_time": 1765634399999, "quote_volume": 122031.358431, "trades": 1175, "taker_buy_base": 22246041.0, "taker_buy_quote": 45807.420222 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.002059, "high": 0.002204, "low": 0.002059, "close": 0.002121, "volume": 145844880.0, "close_time": 1765637999999, "quote_volume": 311282.378739, "trades": 2677, "taker_buy_base": 78805920.0, "taker_buy_quote": 168323.908446 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.002119, "high": 0.002137, "low": 0.002069, "close": 0.002102, "volume": 63199142.0, "close_time": 1765641599999, "quote_volume": 132809.591253, "trades": 1334, "taker_buy_base": 29951054.0, "taker_buy_quote": 62926.876642 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.002107, "high": 0.002107, "low": 0.002045, "close": 0.002051, "volume": 34753941.0, "close_time": 1765645199999, "quote_volume": 72001.641319, "trades": 670, "taker_buy_base": 11964830.0, "taker_buy_quote": 24841.798786 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.00205, "high": 0.00207, "low": 0.002048, "close": 0.002062, "volume": 9567086.0, "close_time": 1765648799999, "quote_volume": 19720.787135, "trades": 248, "taker_buy_base": 4056631.0, "taker_buy_quote": 8365.56348 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.002064, "high": 0.002081, "low": 0.002058, "close": 0.002077, "volume": 5285983.0, "close_time": 1765652399999, "quote_volume": 10929.356724, "trades": 198, "taker_buy_base": 2788285.0, "taker_buy_quote": 5766.739604 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.002081, "high": 0.002123, "low": 0.002067, "close": 0.002107, "volume": 37627380.0, "close_time": 1765655999999, "quote_volume": 78935.335497, "trades": 474, "taker_buy_base": 20161648.0, "taker_buy_quote": 42431.795056 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.002106, "high": 0.002109, "low": 0.002051, "close": 0.002051, "volume": 9262837.0, "close_time": 1765659599999, "quote_volume": 19194.18594, "trades": 202, "taker_buy_base": 3293782.0, "taker_buy_quote": 6848.147393 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.002055, "high": 0.002077, "low": 0.002041, "close": 0.002062, "volume": 9939602.0, "close_time": 1765663199999, "quote_volume": 20447.579038, "trades": 223, "taker_buy_base": 4866779.0, "taker_buy_quote": 10020.233611 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.002069, "high": 0.00208, "low": 0.002059, "close": 0.002062, "volume": 5104647.0, "close_time": 1765666799999, "quote_volume": 10574.82678, "trades": 220, "taker_buy_base": 2448992.0, "taker_buy_quote": 5079.870692 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.00206, "high": 0.00206, "low": 0.002044, "close": 0.002045, "volume": 808035.0, "close_time": 1765670399999, "quote_volume": 1656.051619, "trades": 36, "taker_buy_base": 531453.0, "taker_buy_quote": 1088.974553 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.002044, "high": 0.002044, "low": 0.002019, "close": 0.00203, "volume": 6097402.0, "close_time": 1765673999999, "quote_volume": 12370.292924, "trades": 106, "taker_buy_base": 4101047.0, "taker_buy_quote": 8324.006028 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.00203, "high": 0.002056, "low": 0.002024, "close": 0.002033, "volume": 109132550.0, "close_time": 1765677599999, "quote_volume": 223813.879282, "trades": 568, "taker_buy_base": 16820403.0, "taker_buy_quote": 34256.330446 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.002036, "high": 0.002055, "low": 0.002036, "close": 0.002045, "volume": 25417964.0, "close_time": 1765681199999, "quote_volume": 52080.464678, "trades": 244, "taker_buy_base": 5723624.0, "taker_buy_quote": 11707.468122 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.002044, "high": 0.002063, "low": 0.002043, "close": 0.002052, "volume": 30414393.0, "close_time": 1765684799999, "quote_volume": 62473.094561, "trades": 383, "taker_buy_base": 10320021.0, "taker_buy_quote": 21182.706276 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.002054, "high": 0.002066, "low": 0.002042, "close": 0.00206, "volume": 26181866.0, "close_time": 1765688399999, "quote_volume": 53870.070988, "trades": 287, "taker_buy_base": 8306675.0, "taker_buy_quote": 17077.422111 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.002061, "high": 0.00207, "low": 0.002045, "close": 0.00206, "volume": 26866278.0, "close_time": 1765691999999, "quote_volume": 55293.350636, "trades": 409, "taker_buy_base": 11231467.0, "taker_buy_quote": 23109.961373 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.002059, "high": 0.00207, "low": 0.002041, "close": 0.002067, "volume": 37337431.0, "close_time": 1765695599999, "quote_volume": 76903.904038, "trades": 443, "taker_buy_base": 11093434.0, "taker_buy_quote": 22820.536036 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.002067, "high": 0.002109, "low": 0.002067, "close": 0.002092, "volume": 22901851.0, "close_time": 1765699199999, "quote_volume": 47889.993748, "trades": 772, "taker_buy_base": 9815032.0, "taker_buy_quote": 20520.965448 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.002093, "high": 0.002095, "low": 0.002053, "close": 0.002063, "volume": 20836802.0, "close_time": 1765702799999, "quote_volume": 43126.506825, "trades": 562, "taker_buy_base": 10752917.0, "taker_buy_quote": 22246.483396 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.002068, "high": 0.002108, "low": 0.00206, "close": 0.002082, "volume": 90393567.0, "close_time": 1765706399999, "quote_volume": 188145.625954, "trades": 1310, "taker_buy_base": 36203936.0, "taker_buy_quote": 75178.411823 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.002083, "high": 0.00211, "low": 0.002068, "close": 0.002082, "volume": 46632620.0, "close_time": 1765709999999, "quote_volume": 97364.977497, "trades": 1404, "taker_buy_base": 21789428.0, "taker_buy_quote": 45529.979527 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.002079, "high": 0.002095, "low": 0.00206, "close": 0.00209, "volume": 89073600.0, "close_time": 1765713599999, "quote_volume": 185314.480217, "trades": 1532, "taker_buy_base": 31540446.0, "taker_buy_quote": 65582.852321 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.002089, "high": 0.00209, "low": 0.002033, "close": 0.002067, "volume": 146197792.0, "close_time": 1765717199999, "quote_volume": 302494.780333, "trades": 1533, "taker_buy_base": 28982686.0, "taker_buy_quote": 59701.058959 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.002059, "high": 0.002059, "low": 0.002038, "close": 0.002043, "volume": 38304249.0, "close_time": 1765720799999, "quote_volume": 78396.726735, "trades": 1008, "taker_buy_base": 18956573.0, "taker_buy_quote": 38794.629122 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.002044, "high": 0.002115, "low": 0.002044, "close": 0.002072, "volume": 116220885.0, "close_time": 1765724399999, "quote_volume": 241184.636864, "trades": 1467, "taker_buy_base": 30552871.0, "taker_buy_quote": 63340.591033 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.002074, "high": 0.002081, "low": 0.002054, "close": 0.002056, "volume": 16088700.0, "close_time": 1765727999999, "quote_volume": 33166.406997, "trades": 535, "taker_buy_base": 7219535.0, "taker_buy_quote": 14884.1244 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.002055, "high": 0.002099, "low": 0.00204, "close": 0.002061, "volume": 12590670.0, "close_time": 1765731599999, "quote_volume": 26104.391617, "trades": 880, "taker_buy_base": 6219219.0, "taker_buy_quote": 12907.302672 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.002057, "high": 0.002064, "low": 0.002036, "close": 0.00205, "volume": 10429195.0, "close_time": 1765735199999, "quote_volume": 21386.19425, "trades": 1291, "taker_buy_base": 5102588.0, "taker_buy_quote": 10466.25437 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.002051, "high": 0.002067, "low": 0.002046, "close": 0.002067, "volume": 9253958.0, "close_time": 1765738799999, "quote_volume": 19009.131315, "trades": 603, "taker_buy_base": 5407698.0, "taker_buy_quote": 11111.962305 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.002063, "high": 0.002063, "low": 0.002039, "close": 0.002039, "volume": 6091806.0, "close_time": 1765742399999, "quote_volume": 12486.910116, "trades": 266, "taker_buy_base": 4449408.0, "taker_buy_quote": 9123.080953 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.002039, "high": 0.002041, "low": 0.00202, "close": 0.002025, "volume": 3720909.0, "close_time": 1765745999999, "quote_volume": 7554.322221, "trades": 216, "taker_buy_base": 1242766.0, "taker_buy_quote": 2526.603201 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.002022, "high": 0.002032, "low": 0.001993, "close": 0.001996, "volume": 5760826.0, "close_time": 1765749599999, "quote_volume": 11595.234678, "trades": 271, "taker_buy_base": 2621123.0, "taker_buy_quote": 5288.416941 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.001998, "high": 0.002008, "low": 0.001982, "close": 0.002, "volume": 4768380.0, "close_time": 1765753199999, "quote_volume": 9508.940942, "trades": 276, "taker_buy_base": 2293371.0, "taker_buy_quote": 4580.089523 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.002, "high": 0.002001, "low": 0.00196, "close": 0.001979, "volume": 36952178.0, "close_time": 1765756799999, "quote_volume": 73313.899371, "trades": 413, "taker_buy_base": 7267235.0, "taker_buy_quote": 14415.552058 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.001979, "high": 0.002002, "low": 0.001979, "close": 0.002, "volume": 14873024.0, "close_time": 1765760399999, "quote_volume": 29651.505108, "trades": 177, "taker_buy_base": 2801012.0, "taker_buy_quote": 5587.741851 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.002, "high": 0.002025, "low": 0.001993, "close": 0.002024, "volume": 19030777.0, "close_time": 1765763999999, "quote_volume": 38327.63759, "trades": 316, "taker_buy_base": 4424044.0, "taker_buy_quote": 8893.429636 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.002024, "high": 0.00206, "low": 0.002024, "close": 0.002037, "volume": 46135805.0, "close_time": 1765767599999, "quote_volume": 94764.343955, "trades": 779, "taker_buy_base": 7786792.0, "taker_buy_quote": 15942.987342 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.002035, "high": 0.002041, "low": 0.001999, "close": 0.002003, "volume": 18835878.0, "close_time": 1765771199999, "quote_volume": 37843.437024, "trades": 1131, "taker_buy_base": 8944875.0, "taker_buy_quote": 17968.805289 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.002004, "high": 0.002012, "low": 0.001999, "close": 0.002006, "volume": 5551803.0, "close_time": 1765774799999, "quote_volume": 11134.569969, "trades": 255, "taker_buy_base": 2585756.0, "taker_buy_quote": 5184.69518 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.002007, "high": 0.002013, "low": 0.002001, "close": 0.002004, "volume": 3652220.0, "close_time": 1765778399999, "quote_volume": 7326.31971, "trades": 121, "taker_buy_base": 1613463.0, "taker_buy_quote": 3237.345727 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.002004, "high": 0.002006, "low": 0.00199, "close": 0.001993, "volume": 3584869.0, "close_time": 1765781999999, "quote_volume": 7157.86361, "trades": 137, "taker_buy_base": 1829309.0, "taker_buy_quote": 3653.479507 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.001993, "high": 0.001994, "low": 0.00197, "close": 0.001982, "volume": 4193363.0, "close_time": 1765785599999, "quote_volume": 8292.696099, "trades": 110, "taker_buy_base": 1700437.0, "taker_buy_quote": 3368.394516 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.001982, "high": 0.001991, "low": 0.001974, "close": 0.001976, "volume": 1869434.0, "close_time": 1765789199999, "quote_volume": 3703.935549, "trades": 160, "taker_buy_base": 1174210.0, "taker_buy_quote": 2328.714718 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.001976, "high": 0.001995, "low": 0.001976, "close": 0.001993, "volume": 8652687.0, "close_time": 1765792799999, "quote_volume": 17214.060662, "trades": 106, "taker_buy_base": 6620309.0, "taker_buy_quote": 13170.378697 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.001995, "high": 0.001999, "low": 0.001985, "close": 0.001991, "volume": 2687218.0, "close_time": 1765796399999, "quote_volume": 5351.738211, "trades": 85, "taker_buy_base": 507239.0, "taker_buy_quote": 1012.275344 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.001989, "high": 0.001993, "low": 0.001984, "close": 0.001992, "volume": 1501437.0, "close_time": 1765799999999, "quote_volume": 2987.071342, "trades": 41, "taker_buy_base": 819677.0, "taker_buy_quote": 1631.559493 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.001987, "high": 0.002007, "low": 0.001977, "close": 0.002004, "volume": 3758830.0, "close_time": 1765803599999, "quote_volume": 7484.253831, "trades": 88, "taker_buy_base": 2293747.0, "taker_buy_quote": 4567.109947 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.002004, "high": 0.002005, "low": 0.001977, "close": 0.001983, "volume": 3231528.0, "close_time": 1765807199999, "quote_volume": 6434.452921, "trades": 105, "taker_buy_base": 847959.0, "taker_buy_quote": 1693.076418 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.00198, "high": 0.00204, "low": 0.001945, "close": 0.001958, "volume": 19210695.0, "close_time": 1765810799999, "quote_volume": 38300.504069, "trades": 764, "taker_buy_base": 9550450.0, "taker_buy_quote": 19130.361742 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.001959, "high": 0.001985, "low": 0.001919, "close": 0.00194, "volume": 18822297.0, "close_time": 1765814399999, "quote_volume": 36715.701496, "trades": 499, "taker_buy_base": 10869140.0, "taker_buy_quote": 21225.311464 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.001937, "high": 0.001951, "low": 0.001912, "close": 0.001913, "volume": 7819376.0, "close_time": 1765817999999, "quote_volume": 15097.069719, "trades": 195, "taker_buy_base": 3019611.0, "taker_buy_quote": 5840.811156 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.001915, "high": 0.001925, "low": 0.001877, "close": 0.00189, "volume": 11049656.0, "close_time": 1765821599999, "quote_volume": 21090.114672, "trades": 344, "taker_buy_base": 4184686.0, "taker_buy_quote": 8003.87677 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.001888, "high": 0.001914, "low": 0.001859, "close": 0.001914, "volume": 19577886.0, "close_time": 1765825199999, "quote_volume": 36755.314998, "trades": 576, "taker_buy_base": 6240494.0, "taker_buy_quote": 11736.308873 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.001912, "high": 0.001958, "low": 0.001912, "close": 0.001936, "volume": 15304534.0, "close_time": 1765828799999, "quote_volume": 29682.473334, "trades": 333, "taker_buy_base": 10706173.0, "taker_buy_quote": 20765.267399 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.001936, "high": 0.001936, "low": 0.001905, "close": 0.001905, "volume": 5712941.0, "close_time": 1765832399999, "quote_volume": 10972.481712, "trades": 160, "taker_buy_base": 3294113.0, "taker_buy_quote": 6329.081445 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.001902, "high": 0.001926, "low": 0.001897, "close": 0.001924, "volume": 1355955.0, "close_time": 1765835999999, "quote_volume": 2594.545473, "trades": 78, "taker_buy_base": 942667.0, "taker_buy_quote": 1805.480097 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.001922, "high": 0.001935, "low": 0.001915, "close": 0.001925, "volume": 1165983.0, "close_time": 1765839599999, "quote_volume": 2246.791308, "trades": 39, "taker_buy_base": 370884.0, "taker_buy_quote": 712.726158 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.001929, "high": 0.001934, "low": 0.001919, "close": 0.001926, "volume": 1045579.0, "close_time": 1765843199999, "quote_volume": 2017.069212, "trades": 75, "taker_buy_base": 822448.0, "taker_buy_quote": 1587.127632 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.001931, "high": 0.001939, "low": 0.001923, "close": 0.001924, "volume": 5139328.0, "close_time": 1765846799999, "quote_volume": 9938.338874, "trades": 79, "taker_buy_base": 3720059.0, "taker_buy_quote": 7198.516362 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.001913, "high": 0.001929, "low": 0.001903, "close": 0.00191, "volume": 717455.0, "close_time": 1765850399999, "quote_volume": 1373.653067, "trades": 36, "taker_buy_base": 154918.0, "taker_buy_quote": 296.430195 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.001912, "high": 0.001931, "low": 0.00191, "close": 0.001931, "volume": 623227.0, "close_time": 1765853999999, "quote_volume": 1199.580829, "trades": 28, "taker_buy_base": 370803.0, "taker_buy_quote": 714.492775 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.001936, "high": 0.001939, "low": 0.001914, "close": 0.001923, "volume": 1649688.0, "close_time": 1765857599999, "quote_volume": 3176.79999, "trades": 67, "taker_buy_base": 686472.0, "taker_buy_quote": 1322.11895 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.001926, "high": 0.001926, "low": 0.001888, "close": 0.001908, "volume": 3102010.0, "close_time": 1765861199999, "quote_volume": 5898.747312, "trades": 145, "taker_buy_base": 1434070.0, "taker_buy_quote": 2729.496778 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.001905, "high": 0.001911, "low": 0.0019, "close": 0.001902, "volume": 1027943.0, "close_time": 1765864799999, "quote_volume": 1956.068505, "trades": 44, "taker_buy_base": 491054.0, "taker_buy_quote": 934.89168 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.001903, "high": 0.001909, "low": 0.001901, "close": 0.001907, "volume": 841104.0, "close_time": 1765868399999, "quote_volume": 1603.271648, "trades": 26, "taker_buy_base": 615544.0, "taker_buy_quote": 1173.346692 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.001909, "high": 0.001918, "low": 0.001883, "close": 0.001888, "volume": 1789349.0, "close_time": 1765871999999, "quote_volume": 3395.30655, "trades": 45, "taker_buy_base": 1014671.0, "taker_buy_quote": 1921.459918 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.001889, "high": 0.001907, "low": 0.001885, "close": 0.001895, "volume": 17481272.0, "close_time": 1765875599999, "quote_volume": 33273.940063, "trades": 143, "taker_buy_base": 3803166.0, "taker_buy_quote": 7226.046008 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.001894, "high": 0.001894, "low": 0.001884, "close": 0.001889, "volume": 1941421.0, "close_time": 1765879199999, "quote_volume": 3663.747615, "trades": 99, "taker_buy_base": 207306.0, "taker_buy_quote": 391.86022 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.001884, "high": 0.00193, "low": 0.001884, "close": 0.00191, "volume": 2477024.0, "close_time": 1765882799999, "quote_volume": 4738.091853, "trades": 96, "taker_buy_base": 1274897.0, "taker_buy_quote": 2443.761725 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.001907, "high": 0.001925, "low": 0.001907, "close": 0.00191, "volume": 5456533.0, "close_time": 1765886399999, "quote_volume": 10455.478496, "trades": 132, "taker_buy_base": 1102815.0, "taker_buy_quote": 2112.9415 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.001913, "high": 0.001916, "low": 0.001887, "close": 0.001894, "volume": 3470998.0, "close_time": 1765889999999, "quote_volume": 6600.142952, "trades": 207, "taker_buy_base": 1591645.0, "taker_buy_quote": 3031.595006 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.001883, "high": 0.0019, "low": 0.001853, "close": 0.001869, "volume": 15401653.0, "close_time": 1765893599999, "quote_volume": 28929.19687, "trades": 308, "taker_buy_base": 8407256.0, "taker_buy_quote": 15812.703725 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.001867, "high": 0.001898, "low": 0.001857, "close": 0.001886, "volume": 10527993.0, "close_time": 1765897199999, "quote_volume": 19760.477692, "trades": 273, "taker_buy_base": 5799202.0, "taker_buy_quote": 10905.450931 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.001889, "high": 0.0019, "low": 0.001866, "close": 0.0019, "volume": 12515291.0, "close_time": 1765900799999, "quote_volume": 23491.971384, "trades": 192, "taker_buy_base": 4267024.0, "taker_buy_quote": 8035.610357 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0019, "high": 0.001903, "low": 0.00188, "close": 0.001882, "volume": 1784682.0, "close_time": 1765904399999, "quote_volume": 3378.247449, "trades": 54, "taker_buy_base": 832251.0, "taker_buy_quote": 1571.479431 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.001878, "high": 0.001881, "low": 0.001849, "close": 0.001859, "volume": 7337652.0, "close_time": 1765907999999, "quote_volume": 13628.680888, "trades": 126, "taker_buy_base": 5231142.0, "taker_buy_quote": 9705.23667 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.001857, "high": 0.001896, "low": 0.001856, "close": 0.001887, "volume": 3213768.0, "close_time": 1765911599999, "quote_volume": 6024.762977, "trades": 84, "taker_buy_base": 2442747.0, "taker_buy_quote": 4578.763914 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.001886, "high": 0.001886, "low": 0.001859, "close": 0.001874, "volume": 3277775.0, "close_time": 1765915199999, "quote_volume": 6135.592125, "trades": 75, "taker_buy_base": 1298403.0, "taker_buy_quote": 2427.456995 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.001871, "high": 0.001902, "low": 0.001871, "close": 0.001887, "volume": 11545606.0, "close_time": 1765918799999, "quote_volume": 21829.510198, "trades": 187, "taker_buy_base": 5323677.0, "taker_buy_quote": 10050.207556 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.001892, "high": 0.001892, "low": 0.001878, "close": 0.001884, "volume": 1405861.0, "close_time": 1765922399999, "quote_volume": 2651.924349, "trades": 66, "taker_buy_base": 574354.0, "taker_buy_quote": 1083.01801 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.001883, "high": 0.001883, "low": 0.001869, "close": 0.001875, "volume": 3752449.0, "close_time": 1765925999999, "quote_volume": 7035.087549, "trades": 81, "taker_buy_base": 2367676.0, "taker_buy_quote": 4436.287018 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.001875, "high": 0.001878, "low": 0.00187, "close": 0.001878, "volume": 1690122.0, "close_time": 1765929599999, "quote_volume": 3166.809412, "trades": 58, "taker_buy_base": 1639744.0, "taker_buy_quote": 3072.381531 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.001876, "high": 0.001876, "low": 0.001862, "close": 0.00187, "volume": 1856585.0, "close_time": 1765933199999, "quote_volume": 3467.931897, "trades": 54, "taker_buy_base": 882723.0, "taker_buy_quote": 1648.642496 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.001875, "high": 0.001885, "low": 0.00186, "close": 0.001861, "volume": 8940364.0, "close_time": 1765936799999, "quote_volume": 16709.072985, "trades": 134, "taker_buy_base": 3391378.0, "taker_buy_quote": 6338.241893 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.001861, "high": 0.001865, "low": 0.001833, "close": 0.001861, "volume": 15234069.0, "close_time": 1765940399999, "quote_volume": 28123.658438, "trades": 248, "taker_buy_base": 5265164.0, "taker_buy_quote": 9707.066453 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.001859, "high": 0.001869, "low": 0.00185, "close": 0.001854, "volume": 1963010.0, "close_time": 1765943999999, "quote_volume": 3644.773927, "trades": 39, "taker_buy_base": 460040.0, "taker_buy_quote": 853.089431 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.001857, "high": 0.00186, "low": 0.001836, "close": 0.001839, "volume": 636744.0, "close_time": 1765947599999, "quote_volume": 1171.727665, "trades": 24, "taker_buy_base": 178960.0, "taker_buy_quote": 329.568974 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.001839, "high": 0.001844, "low": 0.001831, "close": 0.001841, "volume": 9361333.0, "close_time": 1765951199999, "quote_volume": 17204.711295, "trades": 81, "taker_buy_base": 5842490.0, "taker_buy_quote": 10731.597247 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.001838, "high": 0.001849, "low": 0.001838, "close": 0.001841, "volume": 2065794.0, "close_time": 1765954799999, "quote_volume": 3811.941565, "trades": 53, "taker_buy_base": 1327953.0, "taker_buy_quote": 2450.657454 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.001839, "high": 0.001858, "low": 0.001839, "close": 0.001858, "volume": 2309733.0, "close_time": 1765958399999, "quote_volume": 4262.305122, "trades": 42, "taker_buy_base": 808322.0, "taker_buy_quote": 1495.68376 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.001847, "high": 0.001855, "low": 0.001841, "close": 0.001847, "volume": 4393853.0, "close_time": 1765961999999, "quote_volume": 8119.911616, "trades": 60, "taker_buy_base": 2446546.0, "taker_buy_quote": 4523.017717 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.00185, "high": 0.001851, "low": 0.001839, "close": 0.001851, "volume": 587629.0, "close_time": 1765965599999, "quote_volume": 1084.416555, "trades": 23, "taker_buy_base": 101672.0, "taker_buy_quote": 187.565562 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.001847, "high": 0.001847, "low": 0.001834, "close": 0.001839, "volume": 585897.0, "close_time": 1765969199999, "quote_volume": 1077.554132, "trades": 24, "taker_buy_base": 180669.0, "taker_buy_quote": 332.292638 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.00184, "high": 0.00185, "low": 0.00184, "close": 0.001849, "volume": 990552.0, "close_time": 1765972799999, "quote_volume": 1828.175456, "trades": 30, "taker_buy_base": 399352.0, "taker_buy_quote": 736.166908 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.001857, "high": 0.001863, "low": 0.001846, "close": 0.001851, "volume": 1475657.0, "close_time": 1765976399999, "quote_volume": 2736.721918, "trades": 38, "taker_buy_base": 951351.0, "taker_buy_quote": 1764.295921 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.001849, "high": 0.001865, "low": 0.001839, "close": 0.001862, "volume": 1337406.0, "close_time": 1765979999999, "quote_volume": 2478.055569, "trades": 37, "taker_buy_base": 908712.0, "taker_buy_quote": 1685.544267 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.001864, "high": 0.00191, "low": 0.001826, "close": 0.00191, "volume": 10168317.0, "close_time": 1765983599999, "quote_volume": 18895.875786, "trades": 178, "taker_buy_base": 5739787.0, "taker_buy_quote": 10623.333845 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.001914, "high": 0.001916, "low": 0.001834, "close": 0.001837, "volume": 19131518.0, "close_time": 1765987199999, "quote_volume": 35994.724135, "trades": 327, "taker_buy_base": 8129700.0, "taker_buy_quote": 15287.352976 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.001837, "high": 0.001859, "low": 0.001779, "close": 0.001802, "volume": 19610658.0, "close_time": 1765990799999, "quote_volume": 35424.381246, "trades": 366, "taker_buy_base": 7786612.0, "taker_buy_quote": 14086.735349 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.001801, "high": 0.001812, "low": 0.001778, "close": 0.001781, "volume": 8546885.0, "close_time": 1765994399999, "quote_volume": 15340.49112, "trades": 137, "taker_buy_base": 4396554.0, "taker_buy_quote": 7889.24367 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.001785, "high": 0.001798, "low": 0.001753, "close": 0.001763, "volume": 11493663.0, "close_time": 1765997999999, "quote_volume": 20338.886761, "trades": 213, "taker_buy_base": 3920557.0, "taker_buy_quote": 6972.045291 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.001765, "high": 0.001786, "low": 0.001748, "close": 0.001785, "volume": 9202481.0, "close_time": 1766001599999, "quote_volume": 16228.765574, "trades": 203, "taker_buy_base": 5082958.0, "taker_buy_quote": 8969.501052 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.001787, "high": 0.001811, "low": 0.00178, "close": 0.001793, "volume": 17450120.0, "close_time": 1766005199999, "quote_volume": 31396.524514, "trades": 234, "taker_buy_base": 10445569.0, "taker_buy_quote": 18837.975196 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.001794, "high": 0.0018, "low": 0.001782, "close": 0.001789, "volume": 3988110.0, "close_time": 1766008799999, "quote_volume": 7139.479298, "trades": 54, "taker_buy_base": 2438981.0, "taker_buy_quote": 4367.836105 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.00178, "high": 0.001798, "low": 0.001774, "close": 0.001798, "volume": 4289035.0, "close_time": 1766012399999, "quote_volume": 7666.832255, "trades": 53, "taker_buy_base": 1969998.0, "taker_buy_quote": 3523.721969 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.001796, "high": 0.001798, "low": 0.001779, "close": 0.00178, "volume": 1997682.0, "close_time": 1766015999999, "quote_volume": 3570.621407, "trades": 61, "taker_buy_base": 805601.0, "taker_buy_quote": 1442.577173 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.001782, "high": 0.001785, "low": 0.001768, "close": 0.001776, "volume": 9306166.0, "close_time": 1766019599999, "quote_volume": 16550.212244, "trades": 105, "taker_buy_base": 6774819.0, "taker_buy_quote": 12046.360205 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.001769, "high": 0.001769, "low": 0.001754, "close": 0.001757, "volume": 6495878.0, "close_time": 1766023199999, "quote_volume": 11444.232719, "trades": 195, "taker_buy_base": 2744386.0, "taker_buy_quote": 4833.656054 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.001757, "high": 0.001757, "low": 0.001727, "close": 0.001757, "volume": 17293246.0, "close_time": 1766026799999, "quote_volume": 30101.135016, "trades": 308, "taker_buy_base": 7164222.0, "taker_buy_quote": 12439.086248 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.001749, "high": 0.001755, "low": 0.00173, "close": 0.001736, "volume": 2100079.0, "close_time": 1766030399999, "quote_volume": 3667.136681, "trades": 51, "taker_buy_base": 996486.0, "taker_buy_quote": 1736.991697 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.001732, "high": 0.001736, "low": 0.001728, "close": 0.001734, "volume": 1040752.0, "close_time": 1766033999999, "quote_volume": 1802.300257, "trades": 24, "taker_buy_base": 934564.0, "taker_buy_quote": 1618.280641 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.001727, "high": 0.001727, "low": 0.001706, "close": 0.001711, "volume": 21679679.0, "close_time": 1766037599999, "quote_volume": 37154.635298, "trades": 187, "taker_buy_base": 9059901.0, "taker_buy_quote": 15535.717946 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.001708, "high": 0.001724, "low": 0.001706, "close": 0.001721, "volume": 16339585.0, "close_time": 1766041199999, "quote_volume": 28035.504406, "trades": 104, "taker_buy_base": 1839103.0, "taker_buy_quote": 3162.911958 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.001724, "high": 0.001727, "low": 0.001716, "close": 0.001717, "volume": 3674681.0, "close_time": 1766044799999, "quote_volume": 6319.601637, "trades": 47, "taker_buy_base": 3579149.0, "taker_buy_quote": 6155.554001 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.001731, "high": 0.001732, "low": 0.001725, "close": 0.001729, "volume": 2199847.0, "close_time": 1766048399999, "quote_volume": 3804.656045, "trades": 31, "taker_buy_base": 1428441.0, "taker_buy_quote": 2469.53061 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.001735, "high": 0.001735, "low": 0.001718, "close": 0.001718, "volume": 1219475.0, "close_time": 1766051999999, "quote_volume": 2106.727037, "trades": 38, "taker_buy_base": 744654.0, "taker_buy_quote": 1285.597507 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.00172, "high": 0.001724, "low": 0.001715, "close": 0.001718, "volume": 1267432.0, "close_time": 1766055599999, "quote_volume": 2178.998086, "trades": 40, "taker_buy_base": 586712.0, "taker_buy_quote": 1008.494931 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.001715, "high": 0.001719, "low": 0.001704, "close": 0.001717, "volume": 2109379.0, "close_time": 1766059199999, "quote_volume": 3611.919365, "trades": 63, "taker_buy_base": 939701.0, "taker_buy_quote": 1608.606831 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.001714, "high": 0.001727, "low": 0.001708, "close": 0.001717, "volume": 3288220.0, "close_time": 1766062799999, "quote_volume": 5635.102566, "trades": 127, "taker_buy_base": 1921423.0, "taker_buy_quote": 3294.862245 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.001721, "high": 0.001801, "low": 0.001721, "close": 0.001796, "volume": 24767788.0, "close_time": 1766066399999, "quote_volume": 43744.80554, "trades": 404, "taker_buy_base": 13416452.0, "taker_buy_quote": 23566.319056 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.001794, "high": 0.001806, "low": 0.001739, "close": 0.001753, "volume": 12440247.0, "close_time": 1766069999999, "quote_volume": 22011.756687, "trades": 223, "taker_buy_base": 4731707.0, "taker_buy_quote": 8399.857273 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.00175, "high": 0.00178, "low": 0.001739, "close": 0.001759, "volume": 8223590.0, "close_time": 1766073599999, "quote_volume": 14499.787988, "trades": 224, "taker_buy_base": 4107351.0, "taker_buy_quote": 7241.850666 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.00176, "high": 0.001763, "low": 0.00174, "close": 0.001749, "volume": 4025716.0, "close_time": 1766077199999, "quote_volume": 7057.511231, "trades": 67, "taker_buy_base": 1073563.0, "taker_buy_quote": 1883.170736 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.001737, "high": 0.001737, "low": 0.001656, "close": 0.001709, "volume": 18879155.0, "close_time": 1766080799999, "quote_volume": 31824.188999, "trades": 564, "taker_buy_base": 7482545.0, "taker_buy_quote": 12647.062209 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.00171, "high": 0.001723, "low": 0.00169, "close": 0.001691, "volume": 5849002.0, "close_time": 1766084399999, "quote_volume": 9958.159687, "trades": 119, "taker_buy_base": 2153377.0, "taker_buy_quote": 3687.365757 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.001693, "high": 0.0017, "low": 0.001644, "close": 0.001653, "volume": 18456008.0, "close_time": 1766087999999, "quote_volume": 30690.970366, "trades": 381, "taker_buy_base": 8157222.0, "taker_buy_quote": 13600.758212 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.001652, "high": 0.001676, "low": 0.001652, "close": 0.00166, "volume": 2776138.0, "close_time": 1766091599999, "quote_volume": 4632.811277, "trades": 172, "taker_buy_base": 1529937.0, "taker_buy_quote": 2555.239136 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.00166, "high": 0.001698, "low": 0.00166, "close": 0.001697, "volume": 8833860.0, "close_time": 1766095199999, "quote_volume": 14886.109577, "trades": 354, "taker_buy_base": 5701495.0, "taker_buy_quote": 9602.898097 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.001697, "high": 0.001701, "low": 0.001677, "close": 0.001677, "volume": 3500563.0, "close_time": 1766098799999, "quote_volume": 5908.407705, "trades": 202, "taker_buy_base": 2160234.0, "taker_buy_quote": 3643.100007 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.001675, "high": 0.001699, "low": 0.001672, "close": 0.001691, "volume": 8043320.0, "close_time": 1766102399999, "quote_volume": 13554.004371, "trades": 159, "taker_buy_base": 4242726.0, "taker_buy_quote": 7149.39452 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.001696, "high": 0.001696, "low": 0.00168, "close": 0.001693, "volume": 3620892.0, "close_time": 1766105999999, "quote_volume": 6113.827179, "trades": 62, "taker_buy_base": 1573669.0, "taker_buy_quote": 2658.187698 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.001689, "high": 0.001689, "low": 0.001669, "close": 0.001677, "volume": 1253901.0, "close_time": 1766109599999, "quote_volume": 2106.631628, "trades": 35, "taker_buy_base": 338076.0, "taker_buy_quote": 566.885594 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.001669, "high": 0.001685, "low": 0.001669, "close": 0.001685, "volume": 5657008.0, "close_time": 1766113199999, "quote_volume": 9484.304997, "trades": 150, "taker_buy_base": 4096808.0, "taker_buy_quote": 6865.498153 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.001684, "high": 0.001725, "low": 0.001684, "close": 0.001722, "volume": 2311890.0, "close_time": 1766116799999, "quote_volume": 3958.427303, "trades": 87, "taker_buy_base": 1230460.0, "taker_buy_quote": 2109.280947 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.001721, "high": 0.001734, "low": 0.001719, "close": 0.001729, "volume": 3444376.0, "close_time": 1766120399999, "quote_volume": 5942.745557, "trades": 62, "taker_buy_base": 2112607.0, "taker_buy_quote": 3646.942565 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.001732, "high": 0.001733, "low": 0.001724, "close": 0.001726, "volume": 2411128.0, "close_time": 1766123999999, "quote_volume": 4166.873066, "trades": 45, "taker_buy_base": 1525858.0, "taker_buy_quote": 2636.808544 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.001733, "high": 0.001803, "low": 0.001733, "close": 0.001803, "volume": 8779525.0, "close_time": 1766127599999, "quote_volume": 15520.74517, "trades": 150, "taker_buy_base": 4983282.0, "taker_buy_quote": 8821.320689 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.001806, "high": 0.00202, "low": 0.001806, "close": 0.001998, "volume": 170320257.0, "close_time": 1766131199999, "quote_volume": 330501.945241, "trades": 2236, "taker_buy_base": 75989672.0, "taker_buy_quote": 147291.001719 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.001989, "high": 0.002059, "low": 0.001927, "close": 0.001945, "volume": 96150179.0, "close_time": 1766134799999, "quote_volume": 191358.624741, "trades": 2398, "taker_buy_base": 45259159.0, "taker_buy_quote": 90254.33697 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.001943, "high": 0.001945, "low": 0.001792, "close": 0.001813, "volume": 581742716.0, "close_time": 1766138399999, "quote_volume": 1078843.353167, "trades": 4796, "taker_buy_base": 468601458.0, "taker_buy_quote": 869202.88397 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.001811, "high": 0.001817, "low": 0.001767, "close": 0.001794, "volume": 187867610.0, "close_time": 1766141999999, "quote_volume": 335301.036527, "trades": 1250, "taker_buy_base": 155539939.0, "taker_buy_quote": 277387.820661 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.001799, "high": 0.001816, "low": 0.001771, "close": 0.001779, "volume": 90264766.0, "close_time": 1766145599999, "quote_volume": 161744.195549, "trades": 611, "taker_buy_base": 69225259.0, "taker_buy_quote": 124055.596296 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.001777, "high": 0.001777, "low": 0.00175, "close": 0.001755, "volume": 88669674.0, "close_time": 1766149199999, "quote_volume": 155981.548984, "trades": 661, "taker_buy_base": 66860629.0, "taker_buy_quote": 117622.944462 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.001758, "high": 0.001769, "low": 0.001749, "close": 0.001755, "volume": 29615097.0, "close_time": 1766152799999, "quote_volume": 52130.450718, "trades": 411, "taker_buy_base": 12439805.0, "taker_buy_quote": 21900.542983 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.001757, "high": 0.001788, "low": 0.001754, "close": 0.001769, "volume": 51270887.0, "close_time": 1766156399999, "quote_volume": 90589.567702, "trades": 574, "taker_buy_base": 35138498.0, "taker_buy_quote": 61993.723384 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.001771, "high": 0.001809, "low": 0.001757, "close": 0.001779, "volume": 17322777.0, "close_time": 1766159999999, "quote_volume": 30919.697423, "trades": 282, "taker_buy_base": 8932140.0, "taker_buy_quote": 15945.540641 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.001779, "high": 0.001845, "low": 0.001776, "close": 0.001799, "volume": 35874496.0, "close_time": 1766163599999, "quote_volume": 64960.257572, "trades": 506, "taker_buy_base": 13407828.0, "taker_buy_quote": 24347.27565 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.001794, "high": 0.001831, "low": 0.001775, "close": 0.001781, "volume": 16189682.0, "close_time": 1766167199999, "quote_volume": 29254.807017, "trades": 222, "taker_buy_base": 7739247.0, "taker_buy_quote": 14054.209978 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.001779, "high": 0.001808, "low": 0.001778, "close": 0.001799, "volume": 29855557.0, "close_time": 1766170799999, "quote_volume": 53831.644708, "trades": 301, "taker_buy_base": 3948346.0, "taker_buy_quote": 7104.789106 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.001801, "high": 0.001819, "low": 0.001791, "close": 0.001803, "volume": 33843685.0, "close_time": 1766174399999, "quote_volume": 61054.935801, "trades": 276, "taker_buy_base": 28045776.0, "taker_buy_quote": 50590.229371 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.001801, "high": 0.001815, "low": 0.001796, "close": 0.001798, "volume": 8929464.0, "close_time": 1766177999999, "quote_volume": 16113.701146, "trades": 191, "taker_buy_base": 4527029.0, "taker_buy_quote": 8169.096968 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.001793, "high": 0.001798, "low": 0.001781, "close": 0.001781, "volume": 3254297.0, "close_time": 1766181599999, "quote_volume": 5829.781412, "trades": 88, "taker_buy_base": 1074952.0, "taker_buy_quote": 1928.895449 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.001784, "high": 0.001795, "low": 0.001784, "close": 0.001792, "volume": 24639642.0, "close_time": 1766185199999, "quote_volume": 44221.212224, "trades": 63, "taker_buy_base": 2695826.0, "taker_buy_quote": 4836.210773 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.001785, "high": 0.001789, "low": 0.001779, "close": 0.001787, "volume": 28708151.0, "close_time": 1766188799999, "quote_volume": 51110.369666, "trades": 179, "taker_buy_base": 27291313.0, "taker_buy_quote": 48584.404863 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.001788, "high": 0.001788, "low": 0.001773, "close": 0.001776, "volume": 3059450.0, "close_time": 1766192399999, "quote_volume": 5453.951051, "trades": 59, "taker_buy_base": 1734512.0, "taker_buy_quote": 3094.69758 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.001774, "high": 0.001781, "low": 0.00177, "close": 0.001781, "volume": 509641.0, "close_time": 1766195999999, "quote_volume": 904.960731, "trades": 15, "taker_buy_base": 443107.0, "taker_buy_quote": 787.070949 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.001779, "high": 0.00178, "low": 0.001776, "close": 0.001776, "volume": 802441.0, "close_time": 1766199599999, "quote_volume": 1426.98966, "trades": 25, "taker_buy_base": 635118.0, "taker_buy_quote": 1129.396203 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.001773, "high": 0.001775, "low": 0.001768, "close": 0.001775, "volume": 901956.0, "close_time": 1766203199999, "quote_volume": 1595.989204, "trades": 20, "taker_buy_base": 480989.0, "taker_buy_quote": 851.081393 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.001772, "high": 0.001773, "low": 0.001758, "close": 0.001759, "volume": 2518717.0, "close_time": 1766206799999, "quote_volume": 4443.921435, "trades": 44, "taker_buy_base": 832524.0, "taker_buy_quote": 1467.75271 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.001761, "high": 0.001813, "low": 0.001759, "close": 0.001794, "volume": 41943393.0, "close_time": 1766210399999, "quote_volume": 75559.737808, "trades": 316, "taker_buy_base": 18137051.0, "taker_buy_quote": 32601.999478 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.001789, "high": 0.001802, "low": 0.001789, "close": 0.001789, "volume": 3099886.0, "close_time": 1766213999999, "quote_volume": 5565.354313, "trades": 57, "taker_buy_base": 2679329.0, "taker_buy_quote": 4811.852153 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.00179, "high": 0.001793, "low": 0.001784, "close": 0.001791, "volume": 1323218.0, "close_time": 1766217599999, "quote_volume": 2367.073373, "trades": 33, "taker_buy_base": 329115.0, "taker_buy_quote": 588.970108 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.001794, "high": 0.001845, "low": 0.001791, "close": 0.001837, "volume": 32665717.0, "close_time": 1766221199999, "quote_volume": 59395.695764, "trades": 371, "taker_buy_base": 14190220.0, "taker_buy_quote": 25947.690314 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.001839, "high": 0.001844, "low": 0.001804, "close": 0.001805, "volume": 37202000.0, "close_time": 1766224799999, "quote_volume": 67334.679192, "trades": 194, "taker_buy_base": 31664934.0, "taker_buy_quote": 57249.865934 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.001807, "high": 0.00181, "low": 0.001785, "close": 0.001793, "volume": 12269816.0, "close_time": 1766228399999, "quote_volume": 22021.554085, "trades": 173, "taker_buy_base": 7457284.0, "taker_buy_quote": 13392.920645 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.0018, "high": 0.001816, "low": 0.001798, "close": 0.001806, "volume": 14580591.0, "close_time": 1766231999999, "quote_volume": 26374.52149, "trades": 146, "taker_buy_base": 6470251.0, "taker_buy_quote": 11692.493622 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.001805, "high": 0.001809, "low": 0.001792, "close": 0.001795, "volume": 2125411.0, "close_time": 1766235599999, "quote_volume": 3823.863288, "trades": 51, "taker_buy_base": 1668272.0, "taker_buy_quote": 3003.184867 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.001797, "high": 0.001799, "low": 0.001773, "close": 0.001778, "volume": 5972367.0, "close_time": 1766239199999, "quote_volume": 10635.912723, "trades": 102, "taker_buy_base": 3140878.0, "taker_buy_quote": 5588.184947 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.001772, "high": 0.001781, "low": 0.001761, "close": 0.001781, "volume": 3875804.0, "close_time": 1766242799999, "quote_volume": 6879.409195, "trades": 44, "taker_buy_base": 1197352.0, "taker_buy_quote": 2119.524782 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.001782, "high": 0.001782, "low": 0.001772, "close": 0.001775, "volume": 3363263.0, "close_time": 1766246399999, "quote_volume": 5972.270964, "trades": 64, "taker_buy_base": 1186484.0, "taker_buy_quote": 2107.243205 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.001775, "high": 0.001776, "low": 0.001758, "close": 0.001768, "volume": 7727726.0, "close_time": 1766249999999, "quote_volume": 13641.479128, "trades": 68, "taker_buy_base": 4253892.0, "taker_buy_quote": 7506.086739 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.001769, "high": 0.00178, "low": 0.001763, "close": 0.001768, "volume": 4654219.0, "close_time": 1766253599999, "quote_volume": 8241.025395, "trades": 136, "taker_buy_base": 3991949.0, "taker_buy_quote": 7068.574283 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.001769, "high": 0.001783, "low": 0.001765, "close": 0.001779, "volume": 2774402.0, "close_time": 1766257199999, "quote_volume": 4924.306462, "trades": 53, "taker_buy_base": 2015602.0, "taker_buy_quote": 3578.577822 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.001775, "high": 0.001778, "low": 0.001771, "close": 0.001771, "volume": 1582912.0, "close_time": 1766260799999, "quote_volume": 2809.014592, "trades": 33, "taker_buy_base": 1139567.0, "taker_buy_quote": 2022.480156 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.001768, "high": 0.001775, "low": 0.001768, "close": 0.001769, "volume": 1748890.0, "close_time": 1766264399999, "quote_volume": 3096.308792, "trades": 28, "taker_buy_base": 1536357.0, "taker_buy_quote": 2719.909088 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.001772, "high": 0.001775, "low": 0.001767, "close": 0.001767, "volume": 435650.0, "close_time": 1766267999999, "quote_volume": 771.751008, "trades": 20, "taker_buy_base": 97323.0, "taker_buy_quote": 172.241558 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.001766, "high": 0.001771, "low": 0.001764, "close": 0.001771, "volume": 817475.0, "close_time": 1766271599999, "quote_volume": 1443.118329, "trades": 8, "taker_buy_base": 321769.0, "taker_buy_quote": 568.247864 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.001766, "high": 0.001767, "low": 0.001761, "close": 0.001763, "volume": 2688468.0, "close_time": 1766275199999, "quote_volume": 4739.33669, "trades": 43, "taker_buy_base": 1569641.0, "taker_buy_quote": 2767.969712 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.001764, "high": 0.001766, "low": 0.001753, "close": 0.001755, "volume": 5257787.0, "close_time": 1766278799999, "quote_volume": 9248.600757, "trades": 103, "taker_buy_base": 2736183.0, "taker_buy_quote": 4814.451996 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.001754, "high": 0.001754, "low": 0.001729, "close": 0.001729, "volume": 4050662.0, "close_time": 1766282399999, "quote_volume": 7057.842766, "trades": 84, "taker_buy_base": 1358674.0, "taker_buy_quote": 2362.84289 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.001729, "high": 0.001733, "low": 0.001711, "close": 0.001716, "volume": 5504368.0, "close_time": 1766285999999, "quote_volume": 9460.425394, "trades": 101, "taker_buy_base": 2619294.0, "taker_buy_quote": 4503.678259 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.001718, "high": 0.001728, "low": 0.001716, "close": 0.001726, "volume": 1849836.0, "close_time": 1766289599999, "quote_volume": 3185.557022, "trades": 57, "taker_buy_base": 973590.0, "taker_buy_quote": 1676.817934 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.001728, "high": 0.001731, "low": 0.001718, "close": 0.001718, "volume": 8097846.0, "close_time": 1766293199999, "quote_volume": 13987.214503, "trades": 81, "taker_buy_base": 3323634.0, "taker_buy_quote": 5744.715106 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.00172, "high": 0.001732, "low": 0.00172, "close": 0.001727, "volume": 1752793.0, "close_time": 1766296799999, "quote_volume": 3028.697102, "trades": 35, "taker_buy_base": 914202.0, "taker_buy_quote": 1579.266711 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.001726, "high": 0.001732, "low": 0.001726, "close": 0.001731, "volume": 3242063.0, "close_time": 1766300399999, "quote_volume": 5613.050368, "trades": 40, "taker_buy_base": 157625.0, "taker_buy_quote": 272.894808 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.00173, "high": 0.00174, "low": 0.001726, "close": 0.001727, "volume": 2183117.0, "close_time": 1766303999999, "quote_volume": 3781.214833, "trades": 67, "taker_buy_base": 551255.0, "taker_buy_quote": 954.585944 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.001727, "high": 0.001735, "low": 0.001722, "close": 0.001728, "volume": 4009672.0, "close_time": 1766307599999, "quote_volume": 6924.520952, "trades": 74, "taker_buy_base": 2094792.0, "taker_buy_quote": 3616.302598 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.001729, "high": 0.001751, "low": 0.001722, "close": 0.001742, "volume": 13291043.0, "close_time": 1766311199999, "quote_volume": 23126.80326, "trades": 309, "taker_buy_base": 7599825.0, "taker_buy_quote": 13220.89889 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.001742, "high": 0.001745, "low": 0.001714, "close": 0.001717, "volume": 7296269.0, "close_time": 1766314799999, "quote_volume": 12632.772467, "trades": 232, "taker_buy_base": 4238946.0, "taker_buy_quote": 7360.599707 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.001717, "high": 0.001722, "low": 0.001713, "close": 0.001717, "volume": 6290665.0, "close_time": 1766318399999, "quote_volume": 10807.543502, "trades": 121, "taker_buy_base": 1693031.0, "taker_buy_quote": 2907.921598 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.001717, "high": 0.001726, "low": 0.001696, "close": 0.001705, "volume": 6984998.0, "close_time": 1766321999999, "quote_volume": 11933.470386, "trades": 111, "taker_buy_base": 1408452.0, "taker_buy_quote": 2410.447886 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.001705, "high": 0.001712, "low": 0.001666, "close": 0.00167, "volume": 14205687.0, "close_time": 1766325599999, "quote_volume": 24042.200381, "trades": 213, "taker_buy_base": 6986061.0, "taker_buy_quote": 11816.892185 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.001664, "high": 0.001688, "low": 0.001662, "close": 0.001678, "volume": 9472073.0, "close_time": 1766329199999, "quote_volume": 15839.339055, "trades": 122, "taker_buy_base": 4037334.0, "taker_buy_quote": 6769.270613 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.001677, "high": 0.001689, "low": 0.001675, "close": 0.001687, "volume": 5409681.0, "close_time": 1766332799999, "quote_volume": 9087.206897, "trades": 78, "taker_buy_base": 3424394.0, "taker_buy_quote": 5748.903809 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.001684, "high": 0.00171, "low": 0.001684, "close": 0.00171, "volume": 2205375.0, "close_time": 1766336399999, "quote_volume": 3737.37104, "trades": 39, "taker_buy_base": 1318240.0, "taker_buy_quote": 2235.443154 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.001713, "high": 0.001715, "low": 0.001693, "close": 0.001695, "volume": 2520673.0, "close_time": 1766339999999, "quote_volume": 4297.706308, "trades": 56, "taker_buy_base": 981124.0, "taker_buy_quote": 1672.857861 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.001693, "high": 0.001693, "low": 0.00168, "close": 0.00168, "volume": 2994291.0, "close_time": 1766343599999, "quote_volume": 5050.371996, "trades": 58, "taker_buy_base": 1874467.0, "taker_buy_quote": 3162.02327 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.00168, "high": 0.001692, "low": 0.001676, "close": 0.001689, "volume": 2136911.0, "close_time": 1766347199999, "quote_volume": 3601.586806, "trades": 42, "taker_buy_base": 880448.0, "taker_buy_quote": 1483.749012 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.001689, "high": 0.001698, "low": 0.001686, "close": 0.00169, "volume": 4320768.0, "close_time": 1766350799999, "quote_volume": 7318.633871, "trades": 35, "taker_buy_base": 3494235.0, "taker_buy_quote": 5917.357119 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.001687, "high": 0.001692, "low": 0.001675, "close": 0.001676, "volume": 6259083.0, "close_time": 1766354399999, "quote_volume": 10518.197521, "trades": 72, "taker_buy_base": 705492.0, "taker_buy_quote": 1185.544359 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.001676, "high": 0.00169, "low": 0.001675, "close": 0.00169, "volume": 970996.0, "close_time": 1766357999999, "quote_volume": 1635.807644, "trades": 16, "taker_buy_base": 627839.0, "taker_buy_quote": 1059.411815 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.001689, "high": 0.001699, "low": 0.001686, "close": 0.001687, "volume": 2546614.0, "close_time": 1766361599999, "quote_volume": 4310.049197, "trades": 34, "taker_buy_base": 613071.0, "taker_buy_quote": 1037.773319 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.00169, "high": 0.001721, "low": 0.001688, "close": 0.001708, "volume": 4726662.0, "close_time": 1766365199999, "quote_volume": 8095.88947, "trades": 78, "taker_buy_base": 2295865.0, "taker_buy_quote": 3932.248231 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.001699, "high": 0.001714, "low": 0.001694, "close": 0.001695, "volume": 4585774.0, "close_time": 1766368799999, "quote_volume": 7821.350546, "trades": 93, "taker_buy_base": 2882490.0, "taker_buy_quote": 4924.090426 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.00169, "high": 0.00169, "low": 0.001667, "close": 0.001687, "volume": 5306452.0, "close_time": 1766372399999, "quote_volume": 8925.932135, "trades": 221, "taker_buy_base": 929746.0, "taker_buy_quote": 1563.366255 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.001687, "high": 0.001696, "low": 0.001684, "close": 0.001691, "volume": 996466.0, "close_time": 1766375999999, "quote_volume": 1683.975427, "trades": 93, "taker_buy_base": 603327.0, "taker_buy_quote": 1019.156178 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.00169, "high": 0.001701, "low": 0.00169, "close": 0.001701, "volume": 1264944.0, "close_time": 1766379599999, "quote_volume": 2146.474842, "trades": 108, "taker_buy_base": 792693.0, "taker_buy_quote": 1345.862418 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.001702, "high": 0.001702, "low": 0.001689, "close": 0.001696, "volume": 4147487.0, "close_time": 1766383199999, "quote_volume": 7034.735648, "trades": 318, "taker_buy_base": 2381267.0, "taker_buy_quote": 4037.898406 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.001696, "high": 0.001705, "low": 0.001694, "close": 0.001704, "volume": 1908821.0, "close_time": 1766386799999, "quote_volume": 3243.09856, "trades": 210, "taker_buy_base": 540624.0, "taker_buy_quote": 919.039675 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.001702, "high": 0.001719, "low": 0.001702, "close": 0.001704, "volume": 1562998.0, "close_time": 1766390399999, "quote_volume": 2676.719688, "trades": 101, "taker_buy_base": 353369.0, "taker_buy_quote": 606.06142 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.001715, "high": 0.001716, "low": 0.001698, "close": 0.0017, "volume": 2267215.0, "close_time": 1766393999999, "quote_volume": 3877.409919, "trades": 66, "taker_buy_base": 1313488.0, "taker_buy_quote": 2244.818465 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.001699, "high": 0.001703, "low": 0.001683, "close": 0.001696, "volume": 8421920.0, "close_time": 1766397599999, "quote_volume": 14246.750311, "trades": 204, "taker_buy_base": 3287002.0, "taker_buy_quote": 5573.40159 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.001697, "high": 0.001704, "low": 0.001692, "close": 0.001693, "volume": 7974302.0, "close_time": 1766401199999, "quote_volume": 13552.297828, "trades": 144, "taker_buy_base": 5771894.0, "taker_buy_quote": 9811.591202 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.001694, "high": 0.001697, "low": 0.001682, "close": 0.001697, "volume": 14257098.0, "close_time": 1766404799999, "quote_volume": 24122.273669, "trades": 134, "taker_buy_base": 8201850.0, "taker_buy_quote": 13881.460646 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.001695, "high": 0.00171, "low": 0.001692, "close": 0.001709, "volume": 4971814.0, "close_time": 1766408399999, "quote_volume": 8454.058528, "trades": 248, "taker_buy_base": 2832223.0, "taker_buy_quote": 4818.253554 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.001709, "high": 0.001718, "low": 0.001701, "close": 0.001709, "volume": 3953857.0, "close_time": 1766411999999, "quote_volume": 6752.806253, "trades": 277, "taker_buy_base": 2774600.0, "taker_buy_quote": 4739.738712 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.00171, "high": 0.001746, "low": 0.00171, "close": 0.001746, "volume": 26460956.0, "close_time": 1766415599999, "quote_volume": 45734.381738, "trades": 867, "taker_buy_base": 17624079.0, "taker_buy_quote": 30495.012101 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.001745, "high": 0.001794, "low": 0.001741, "close": 0.001757, "volume": 37405275.0, "close_time": 1766419199999, "quote_volume": 66137.792701, "trades": 454, "taker_buy_base": 17602072.0, "taker_buy_quote": 31165.22751 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.001756, "high": 0.001782, "low": 0.001734, "close": 0.001759, "volume": 10638293.0, "close_time": 1766422799999, "quote_volume": 18670.19342, "trades": 243, "taker_buy_base": 6202905.0, "taker_buy_quote": 10903.136386 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.00176, "high": 0.00176, "low": 0.001718, "close": 0.001722, "volume": 21556010.0, "close_time": 1766426399999, "quote_volume": 37417.630713, "trades": 418, "taker_buy_base": 5638329.0, "taker_buy_quote": 9785.1574 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.001724, "high": 0.001737, "low": 0.001723, "close": 0.001727, "volume": 3997259.0, "close_time": 1766429999999, "quote_volume": 6914.339736, "trades": 144, "taker_buy_base": 2832208.0, "taker_buy_quote": 4895.474713 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.001723, "high": 0.001724, "low": 0.001687, "close": 0.001687, "volume": 5127722.0, "close_time": 1766433599999, "quote_volume": 8742.694091, "trades": 193, "taker_buy_base": 2441899.0, "taker_buy_quote": 4178.31035 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.001691, "high": 0.0017, "low": 0.001673, "close": 0.001686, "volume": 6585016.0, "close_time": 1766437199999, "quote_volume": 11096.104929, "trades": 257, "taker_buy_base": 3632684.0, "taker_buy_quote": 6127.437508 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.001682, "high": 0.001693, "low": 0.001675, "close": 0.001683, "volume": 7165030.0, "close_time": 1766440799999, "quote_volume": 12067.593415, "trades": 320, "taker_buy_base": 1024686.0, "taker_buy_quote": 1723.345382 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.00168, "high": 0.001706, "low": 0.001671, "close": 0.001699, "volume": 8355900.0, "close_time": 1766444399999, "quote_volume": 14187.871093, "trades": 161, "taker_buy_base": 6338862.0, "taker_buy_quote": 10777.161196 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.001695, "high": 0.001696, "low": 0.00168, "close": 0.001681, "volume": 2572317.0, "close_time": 1766447999999, "quote_volume": 4346.731572, "trades": 133, "taker_buy_base": 1363937.0, "taker_buy_quote": 2302.239301 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.001688, "high": 0.001701, "low": 0.001682, "close": 0.001699, "volume": 6148791.0, "close_time": 1766451599999, "quote_volume": 10407.885848, "trades": 126, "taker_buy_base": 3765838.0, "taker_buy_quote": 6368.774408 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.00169, "high": 0.001699, "low": 0.001689, "close": 0.001699, "volume": 594127.0, "close_time": 1766455199999, "quote_volume": 1005.604331, "trades": 75, "taker_buy_base": 480367.0, "taker_buy_quote": 813.211151 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.001699, "high": 0.00171, "low": 0.001691, "close": 0.001698, "volume": 1464515.0, "close_time": 1766458799999, "quote_volume": 2493.338131, "trades": 60, "taker_buy_base": 279238.0, "taker_buy_quote": 476.135455 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.001686, "high": 0.001706, "low": 0.001679, "close": 0.001699, "volume": 1364193.0, "close_time": 1766462399999, "quote_volume": 2304.743269, "trades": 28, "taker_buy_base": 747781.0, "taker_buy_quote": 1266.784063 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.001701, "high": 0.001701, "low": 0.001687, "close": 0.001687, "volume": 762285.0, "close_time": 1766465999999, "quote_volume": 1289.050065, "trades": 124, "taker_buy_base": 455010.0, "taker_buy_quote": 769.566647 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.001689, "high": 0.001696, "low": 0.00168, "close": 0.001683, "volume": 866002.0, "close_time": 1766469599999, "quote_volume": 1460.009437, "trades": 210, "taker_buy_base": 496057.0, "taker_buy_quote": 836.927737 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.001681, "high": 0.001688, "low": 0.00167, "close": 0.001688, "volume": 1431175.0, "close_time": 1766473199999, "quote_volume": 2404.184751, "trades": 165, "taker_buy_base": 697984.0, "taker_buy_quote": 1173.257068 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.001687, "high": 0.001697, "low": 0.001687, "close": 0.001687, "volume": 1804822.0, "close_time": 1766476799999, "quote_volume": 3048.650582, "trades": 149, "taker_buy_base": 955320.0, "taker_buy_quote": 1613.521899 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.001688, "high": 0.001706, "low": 0.001686, "close": 0.001698, "volume": 13718645.0, "close_time": 1766480399999, "quote_volume": 23245.310685, "trades": 193, "taker_buy_base": 5388850.0, "taker_buy_quote": 9154.596784 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.0017, "high": 0.001747, "low": 0.0017, "close": 0.00173, "volume": 30344517.0, "close_time": 1766483999999, "quote_volume": 52347.28811, "trades": 743, "taker_buy_base": 13417185.0, "taker_buy_quote": 23182.586609 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.001736, "high": 0.001741, "low": 0.001701, "close": 0.00171, "volume": 4936256.0, "close_time": 1766487599999, "quote_volume": 8448.786992, "trades": 266, "taker_buy_base": 1259449.0, "taker_buy_quote": 2156.335723 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.001709, "high": 0.001717, "low": 0.001688, "close": 0.001693, "volume": 6410733.0, "close_time": 1766491199999, "quote_volume": 10936.466284, "trades": 250, "taker_buy_base": 3139011.0, "taker_buy_quote": 5362.81568 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.001691, "high": 0.001709, "low": 0.00168, "close": 0.001701, "volume": 2769651.0, "close_time": 1766494799999, "quote_volume": 4702.982196, "trades": 79, "taker_buy_base": 947271.0, "taker_buy_quote": 1601.763545 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.0017, "high": 0.001703, "low": 0.001672, "close": 0.001676, "volume": 3189404.0, "close_time": 1766498399999, "quote_volume": 5366.749244, "trades": 205, "taker_buy_base": 1471289.0, "taker_buy_quote": 2470.486051 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.001672, "high": 0.001679, "low": 0.001637, "close": 0.001652, "volume": 61311597.0, "close_time": 1766501999999, "quote_volume": 102086.599018, "trades": 780, "taker_buy_base": 19657582.0, "taker_buy_quote": 32644.273281 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.001655, "high": 0.001669, "low": 0.001653, "close": 0.001659, "volume": 3909777.0, "close_time": 1766505599999, "quote_volume": 6489.952345, "trades": 63, "taker_buy_base": 457833.0, "taker_buy_quote": 760.766541 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.00166, "high": 0.001683, "low": 0.00166, "close": 0.001678, "volume": 2906075.0, "close_time": 1766509199999, "quote_volume": 4866.573428, "trades": 196, "taker_buy_base": 1291443.0, "taker_buy_quote": 2161.996513 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.001678, "high": 0.001678, "low": 0.001648, "close": 0.001648, "volume": 3749778.0, "close_time": 1766512799999, "quote_volume": 6225.334196, "trades": 162, "taker_buy_base": 1343114.0, "taker_buy_quote": 2227.314423 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.001653, "high": 0.00167, "low": 0.001653, "close": 0.001663, "volume": 4816013.0, "close_time": 1766516399999, "quote_volume": 8013.028671, "trades": 126, "taker_buy_base": 2931523.0, "taker_buy_quote": 4876.580628 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.001672, "high": 0.001677, "low": 0.001664, "close": 0.00167, "volume": 864348.0, "close_time": 1766519999999, "quote_volume": 1442.865496, "trades": 66, "taker_buy_base": 494124.0, "taker_buy_quote": 825.488267 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.001676, "high": 0.00168, "low": 0.001663, "close": 0.001674, "volume": 5059307.0, "close_time": 1766523599999, "quote_volume": 8467.34451, "trades": 99, "taker_buy_base": 4300284.0, "taker_buy_quote": 7196.358981 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.001677, "high": 0.001678, "low": 0.001668, "close": 0.001673, "volume": 383483.0, "close_time": 1766527199999, "quote_volume": 642.331883, "trades": 34, "taker_buy_base": 140055.0, "taker_buy_quote": 234.60729 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.001674, "high": 0.00168, "low": 0.001667, "close": 0.001672, "volume": 12051120.0, "close_time": 1766530799999, "quote_volume": 20219.15044, "trades": 174, "taker_buy_base": 1873833.0, "taker_buy_quote": 3139.063482 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.001679, "high": 0.001696, "low": 0.001674, "close": 0.001688, "volume": 3496591.0, "close_time": 1766534399999, "quote_volume": 5887.205412, "trades": 211, "taker_buy_base": 1668810.0, "taker_buy_quote": 2811.899608 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.001689, "high": 0.001693, "low": 0.001679, "close": 0.001685, "volume": 28001187.0, "close_time": 1766537999999, "quote_volume": 47312.422713, "trades": 313, "taker_buy_base": 25376244.0, "taker_buy_quote": 42883.125268 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.001685, "high": 0.001687, "low": 0.001671, "close": 0.001674, "volume": 3878916.0, "close_time": 1766541599999, "quote_volume": 6523.117794, "trades": 124, "taker_buy_base": 3255165.0, "taker_buy_quote": 5473.735024 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.001673, "high": 0.001675, "low": 0.001659, "close": 0.001659, "volume": 1360200.0, "close_time": 1766545199999, "quote_volume": 2266.818208, "trades": 66, "taker_buy_base": 689680.0, "taker_buy_quote": 1152.064552 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.001656, "high": 0.00166, "low": 0.001647, "close": 0.001653, "volume": 6237296.0, "close_time": 1766548799999, "quote_volume": 10323.479258, "trades": 257, "taker_buy_base": 2947782.0, "taker_buy_quote": 4880.04195 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.001652, "high": 0.001661, "low": 0.001643, "close": 0.001643, "volume": 1717067.0, "close_time": 1766552399999, "quote_volume": 2835.437105, "trades": 153, "taker_buy_base": 1166168.0, "taker_buy_quote": 1927.044399 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.001642, "high": 0.001646, "low": 0.001631, "close": 0.001641, "volume": 1987951.0, "close_time": 1766555999999, "quote_volume": 3263.638024, "trades": 207, "taker_buy_base": 479601.0, "taker_buy_quote": 787.593278 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.001635, "high": 0.00165, "low": 0.001635, "close": 0.00165, "volume": 258368.0, "close_time": 1766559599999, "quote_volume": 424.5831, "trades": 147, "taker_buy_base": 184980.0, "taker_buy_quote": 303.802488 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.001655, "high": 0.001662, "low": 0.001646, "close": 0.00165, "volume": 2852707.0, "close_time": 1766563199999, "quote_volume": 4724.148549, "trades": 230, "taker_buy_base": 525240.0, "taker_buy_quote": 868.43833 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.001653, "high": 0.001656, "low": 0.001633, "close": 0.001639, "volume": 4052268.0, "close_time": 1766566799999, "quote_volume": 6672.954195, "trades": 243, "taker_buy_base": 1474195.0, "taker_buy_quote": 2423.945169 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.001642, "high": 0.001654, "low": 0.001636, "close": 0.001648, "volume": 27306191.0, "close_time": 1766570399999, "quote_volume": 44903.82545, "trades": 247, "taker_buy_base": 5400641.0, "taker_buy_quote": 8885.355412 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.001647, "high": 0.001657, "low": 0.001645, "close": 0.001652, "volume": 29253518.0, "close_time": 1766573999999, "quote_volume": 48291.117468, "trades": 252, "taker_buy_base": 3983937.0, "taker_buy_quote": 6573.473402 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.001654, "high": 0.001658, "low": 0.001654, "close": 0.001656, "volume": 986721.0, "close_time": 1766577599999, "quote_volume": 1633.381313, "trades": 43, "taker_buy_base": 470074.0, "taker_buy_quote": 778.073816 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.001653, "high": 0.001666, "low": 0.001652, "close": 0.00166, "volume": 2338617.0, "close_time": 1766581199999, "quote_volume": 3884.13126, "trades": 61, "taker_buy_base": 755872.0, "taker_buy_quote": 1255.528296 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.001658, "high": 0.00166, "low": 0.001648, "close": 0.001654, "volume": 888859.0, "close_time": 1766584799999, "quote_volume": 1472.153099, "trades": 86, "taker_buy_base": 308103.0, "taker_buy_quote": 510.489469 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.001652, "high": 0.001671, "low": 0.001638, "close": 0.00166, "volume": 5504182.0, "close_time": 1766588399999, "quote_volume": 9112.436597, "trades": 155, "taker_buy_base": 2602751.0, "taker_buy_quote": 4315.273565 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.001661, "high": 0.00168, "low": 0.001659, "close": 0.001665, "volume": 4974247.0, "close_time": 1766591999999, "quote_volume": 8297.502914, "trades": 189, "taker_buy_base": 2053764.0, "taker_buy_quote": 3424.89529 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.001666, "high": 0.001691, "low": 0.001661, "close": 0.001682, "volume": 29164567.0, "close_time": 1766595599999, "quote_volume": 48976.654816, "trades": 255, "taker_buy_base": 28028802.0, "taker_buy_quote": 47072.823845 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.001685, "high": 0.001687, "low": 0.001671, "close": 0.001671, "volume": 7303207.0, "close_time": 1766599199999, "quote_volume": 12278.884328, "trades": 141, "taker_buy_base": 5360381.0, "taker_buy_quote": 9016.888593 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.001672, "high": 0.001678, "low": 0.001668, "close": 0.00167, "volume": 9340391.0, "close_time": 1766602799999, "quote_volume": 15630.275756, "trades": 91, "taker_buy_base": 3718027.0, "taker_buy_quote": 6223.497839 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.001672, "high": 0.001681, "low": 0.001667, "close": 0.00168, "volume": 5024126.0, "close_time": 1766606399999, "quote_volume": 8400.344664, "trades": 203, "taker_buy_base": 4237279.0, "taker_buy_quote": 7084.330285 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.001681, "high": 0.001696, "low": 0.001681, "close": 0.001693, "volume": 3309196.0, "close_time": 1766609999999, "quote_volume": 5586.167064, "trades": 342, "taker_buy_base": 2057161.0, "taker_buy_quote": 3473.878115 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.001693, "high": 0.001704, "low": 0.001691, "close": 0.001702, "volume": 1766341.0, "close_time": 1766613599999, "quote_volume": 2998.88471, "trades": 92, "taker_buy_base": 1154187.0, "taker_buy_quote": 1960.364645 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.001704, "high": 0.001709, "low": 0.001701, "close": 0.001707, "volume": 660723.0, "close_time": 1766617199999, "quote_volume": 1126.728134, "trades": 89, "taker_buy_base": 385793.0, "taker_buy_quote": 658.530376 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.001707, "high": 0.00171, "low": 0.001697, "close": 0.001701, "volume": 4183467.0, "close_time": 1766620799999, "quote_volume": 7123.920355, "trades": 114, "taker_buy_base": 1196831.0, "taker_buy_quote": 2037.901671 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.001703, "high": 0.001709, "low": 0.001697, "close": 0.001697, "volume": 2176880.0, "close_time": 1766624399999, "quote_volume": 3705.928509, "trades": 96, "taker_buy_base": 1113250.0, "taker_buy_quote": 1894.209346 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.001697, "high": 0.001708, "low": 0.001693, "close": 0.001706, "volume": 5201928.0, "close_time": 1766627999999, "quote_volume": 8865.894683, "trades": 182, "taker_buy_base": 1124785.0, "taker_buy_quote": 1915.177313 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.001704, "high": 0.001716, "low": 0.001701, "close": 0.001712, "volume": 1741007.0, "close_time": 1766631599999, "quote_volume": 2977.865437, "trades": 120, "taker_buy_base": 1127024.0, "taker_buy_quote": 1928.029882 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.001716, "high": 0.00173, "low": 0.001716, "close": 0.001724, "volume": 1337759.0, "close_time": 1766635199999, "quote_volume": 2303.460171, "trades": 79, "taker_buy_base": 536842.0, "taker_buy_quote": 923.864808 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.001726, "high": 0.001732, "low": 0.001722, "close": 0.001729, "volume": 1325308.0, "close_time": 1766638799999, "quote_volume": 2289.336647, "trades": 41, "taker_buy_base": 773689.0, "taker_buy_quote": 1336.69376 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.001728, "high": 0.001731, "low": 0.001725, "close": 0.001731, "volume": 766972.0, "close_time": 1766642399999, "quote_volume": 1325.105982, "trades": 25, "taker_buy_base": 451212.0, "taker_buy_quote": 779.675202 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.001729, "high": 0.001731, "low": 0.001712, "close": 0.001714, "volume": 3246283.0, "close_time": 1766645999999, "quote_volume": 5574.909729, "trades": 114, "taker_buy_base": 1417274.0, "taker_buy_quote": 2434.191789 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.001715, "high": 0.001716, "low": 0.001695, "close": 0.001695, "volume": 4520853.0, "close_time": 1766649599999, "quote_volume": 7708.652121, "trades": 137, "taker_buy_base": 3538706.0, "taker_buy_quote": 6032.330503 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.001698, "high": 0.001704, "low": 0.001678, "close": 0.001699, "volume": 1840475.0, "close_time": 1766653199999, "quote_volume": 3115.777162, "trades": 39, "taker_buy_base": 618020.0, "taker_buy_quote": 1046.482247 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.001701, "high": 0.001707, "low": 0.001695, "close": 0.001706, "volume": 2933175.0, "close_time": 1766656799999, "quote_volume": 4983.655184, "trades": 46, "taker_buy_base": 2167818.0, "taker_buy_quote": 3682.754008 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.001704, "high": 0.001704, "low": 0.001677, "close": 0.001677, "volume": 2579001.0, "close_time": 1766660399999, "quote_volume": 4371.728204, "trades": 59, "taker_buy_base": 759328.0, "taker_buy_quote": 1290.962886 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.00168, "high": 0.001684, "low": 0.001672, "close": 0.001677, "volume": 1756261.0, "close_time": 1766663999999, "quote_volume": 2944.356495, "trades": 49, "taker_buy_base": 889651.0, "taker_buy_quote": 1493.022954 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.001675, "high": 0.001684, "low": 0.00167, "close": 0.001681, "volume": 2287135.0, "close_time": 1766667599999, "quote_volume": 3841.828831, "trades": 45, "taker_buy_base": 542021.0, "taker_buy_quote": 910.026627 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.001676, "high": 0.001677, "low": 0.00167, "close": 0.001673, "volume": 697170.0, "close_time": 1766671199999, "quote_volume": 1166.775886, "trades": 15, "taker_buy_base": 410140.0, "taker_buy_quote": 686.623735 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.001678, "high": 0.001682, "low": 0.001672, "close": 0.001682, "volume": 845542.0, "close_time": 1766674799999, "quote_volume": 1418.97997, "trades": 25, "taker_buy_base": 526823.0, "taker_buy_quote": 884.684675 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.001682, "high": 0.001702, "low": 0.001675, "close": 0.001698, "volume": 2128933.0, "close_time": 1766678399999, "quote_volume": 3596.368356, "trades": 56, "taker_buy_base": 1313250.0, "taker_buy_quote": 2219.28299 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.001698, "high": 0.001709, "low": 0.001697, "close": 0.001697, "volume": 1732957.0, "close_time": 1766681999999, "quote_volume": 2950.221296, "trades": 43, "taker_buy_base": 944429.0, "taker_buy_quote": 1608.586258 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.001693, "high": 0.001716, "low": 0.001692, "close": 0.001716, "volume": 1028475.0, "close_time": 1766685599999, "quote_volume": 1754.064074, "trades": 40, "taker_buy_base": 717792.0, "taker_buy_quote": 1224.592945 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.001722, "high": 0.001726, "low": 0.001709, "close": 0.00172, "volume": 6641798.0, "close_time": 1766689199999, "quote_volume": 11390.720367, "trades": 131, "taker_buy_base": 1897104.0, "taker_buy_quote": 3263.185629 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.001719, "high": 0.001722, "low": 0.001712, "close": 0.001719, "volume": 1097969.0, "close_time": 1766692799999, "quote_volume": 1886.344524, "trades": 36, "taker_buy_base": 641293.0, "taker_buy_quote": 1102.007575 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.001719, "high": 0.001733, "low": 0.001717, "close": 0.001725, "volume": 5280684.0, "close_time": 1766696399999, "quote_volume": 9094.37671, "trades": 92, "taker_buy_base": 2796188.0, "taker_buy_quote": 4815.616367 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.001727, "high": 0.001733, "low": 0.001721, "close": 0.001728, "volume": 4531832.0, "close_time": 1766699999999, "quote_volume": 7829.888684, "trades": 86, "taker_buy_base": 1800545.0, "taker_buy_quote": 3111.125033 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.001729, "high": 0.001743, "low": 0.001705, "close": 0.001719, "volume": 13523282.0, "close_time": 1766703599999, "quote_volume": 23306.796344, "trades": 224, "taker_buy_base": 3584130.0, "taker_buy_quote": 6177.80154 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.001717, "high": 0.001736, "low": 0.001693, "close": 0.001715, "volume": 16538411.0, "close_time": 1766707199999, "quote_volume": 28354.191307, "trades": 276, "taker_buy_base": 5604034.0, "taker_buy_quote": 9643.267189 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.001711, "high": 0.001713, "low": 0.001677, "close": 0.001679, "volume": 9447400.0, "close_time": 1766710799999, "quote_volume": 16007.342527, "trades": 160, "taker_buy_base": 5259122.0, "taker_buy_quote": 8916.768235 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.001684, "high": 0.001711, "low": 0.001684, "close": 0.001706, "volume": 574616.0, "close_time": 1766714399999, "quote_volume": 978.302527, "trades": 20, "taker_buy_base": 178499.0, "taker_buy_quote": 304.482818 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.001714, "high": 0.001767, "low": 0.00171, "close": 0.001744, "volume": 4475995.0, "close_time": 1766717999999, "quote_volume": 7821.80162, "trades": 184, "taker_buy_base": 1747521.0, "taker_buy_quote": 3058.404244 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.001751, "high": 0.001754, "low": 0.001724, "close": 0.001725, "volume": 2756289.0, "close_time": 1766721599999, "quote_volume": 4793.964748, "trades": 48, "taker_buy_base": 107515.0, "taker_buy_quote": 187.940748 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.001714, "high": 0.001722, "low": 0.001709, "close": 0.001721, "volume": 2371551.0, "close_time": 1766725199999, "quote_volume": 4072.967084, "trades": 45, "taker_buy_base": 1381579.0, "taker_buy_quote": 2375.196118 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.001719, "high": 0.001721, "low": 0.00171, "close": 0.001721, "volume": 457208.0, "close_time": 1766728799999, "quote_volume": 784.78296, "trades": 13, "taker_buy_base": 104649.0, "taker_buy_quote": 179.488094 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.001721, "high": 0.001722, "low": 0.00171, "close": 0.001713, "volume": 786596.0, "close_time": 1766732399999, "quote_volume": 1348.137052, "trades": 32, "taker_buy_base": 450787.0, "taker_buy_quote": 772.023193 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.001713, "high": 0.001718, "low": 0.001695, "close": 0.001702, "volume": 1592729.0, "close_time": 1766735999999, "quote_volume": 2716.357108, "trades": 51, "taker_buy_base": 738116.0, "taker_buy_quote": 1260.391288 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.001705, "high": 0.001715, "low": 0.001703, "close": 0.001715, "volume": 1757649.0, "close_time": 1766739599999, "quote_volume": 2998.283424, "trades": 31, "taker_buy_base": 1100860.0, "taker_buy_quote": 1877.991781 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.001713, "high": 0.00173, "low": 0.001713, "close": 0.001724, "volume": 2503533.0, "close_time": 1766743199999, "quote_volume": 4315.302791, "trades": 60, "taker_buy_base": 1764932.0, "taker_buy_quote": 3042.169891 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.001724, "high": 0.001725, "low": 0.001721, "close": 0.001725, "volume": 627412.0, "close_time": 1766746799999, "quote_volume": 1081.749411, "trades": 16, "taker_buy_base": 80876.0, "taker_buy_quote": 139.44303 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.001722, "high": 0.00173, "low": 0.001716, "close": 0.001728, "volume": 733218.0, "close_time": 1766750399999, "quote_volume": 1264.31001, "trades": 17, "taker_buy_base": 98694.0, "taker_buy_quote": 170.386581 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.001725, "high": 0.001808, "low": 0.001722, "close": 0.001759, "volume": 28780300.0, "close_time": 1766753999999, "quote_volume": 51044.719673, "trades": 472, "taker_buy_base": 16429046.0, "taker_buy_quote": 29160.95883 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.00176, "high": 0.001762, "low": 0.001723, "close": 0.001725, "volume": 6004130.0, "close_time": 1766757599999, "quote_volume": 10422.053143, "trades": 126, "taker_buy_base": 3380723.0, "taker_buy_quote": 5873.797509 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.001722, "high": 0.001754, "low": 0.001715, "close": 0.001727, "volume": 15248591.0, "close_time": 1766761199999, "quote_volume": 26471.132849, "trades": 219, "taker_buy_base": 8208600.0, "taker_buy_quote": 14262.87741 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.001717, "high": 0.001717, "low": 0.001695, "close": 0.001705, "volume": 9833844.0, "close_time": 1766764799999, "quote_volume": 16759.770572, "trades": 176, "taker_buy_base": 2484057.0, "taker_buy_quote": 4240.384673 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.001705, "high": 0.001707, "low": 0.001677, "close": 0.001679, "volume": 3186184.0, "close_time": 1766768399999, "quote_volume": 5386.757141, "trades": 80, "taker_buy_base": 1200248.0, "taker_buy_quote": 2025.594134 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.001679, "high": 0.001705, "low": 0.001679, "close": 0.001693, "volume": 6694479.0, "close_time": 1766771999999, "quote_volume": 11350.915589, "trades": 103, "taker_buy_base": 1180094.0, "taker_buy_quote": 2001.252804 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.001692, "high": 0.0017, "low": 0.001687, "close": 0.001691, "volume": 1612765.0, "close_time": 1766775599999, "quote_volume": 2734.193219, "trades": 51, "taker_buy_base": 349018.0, "taker_buy_quote": 592.489295 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.001688, "high": 0.001703, "low": 0.001688, "close": 0.001698, "volume": 5127316.0, "close_time": 1766779199999, "quote_volume": 8702.987089, "trades": 91, "taker_buy_base": 1864755.0, "taker_buy_quote": 3163.658281 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.001697, "high": 0.001716, "low": 0.001692, "close": 0.001711, "volume": 3002048.0, "close_time": 1766782799999, "quote_volume": 5122.130274, "trades": 78, "taker_buy_base": 2072994.0, "taker_buy_quote": 3537.626737 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.001713, "high": 0.001714, "low": 0.001695, "close": 0.001696, "volume": 5361490.0, "close_time": 1766786399999, "quote_volume": 9135.062137, "trades": 70, "taker_buy_base": 2886957.0, "taker_buy_quote": 4913.491028 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.001695, "high": 0.001696, "low": 0.001683, "close": 0.001686, "volume": 3714778.0, "close_time": 1766789999999, "quote_volume": 6279.032107, "trades": 58, "taker_buy_base": 2296864.0, "taker_buy_quote": 3883.276593 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.001691, "high": 0.001694, "low": 0.001689, "close": 0.001694, "volume": 805187.0, "close_time": 1766793599999, "quote_volume": 1361.673609, "trades": 19, "taker_buy_base": 494071.0, "taker_buy_quote": 835.750705 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.001697, "high": 0.001698, "low": 0.001691, "close": 0.001692, "volume": 1163670.0, "close_time": 1766797199999, "quote_volume": 1971.163736, "trades": 29, "taker_buy_base": 472940.0, "taker_buy_quote": 801.388813 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.001691, "high": 0.001694, "low": 0.001681, "close": 0.001694, "volume": 1967000.0, "close_time": 1766800799999, "quote_volume": 3319.205276, "trades": 33, "taker_buy_base": 1036094.0, "taker_buy_quote": 1746.506093 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.00169, "high": 0.001696, "low": 0.001685, "close": 0.001696, "volume": 1692110.0, "close_time": 1766804399999, "quote_volume": 2858.895831, "trades": 28, "taker_buy_base": 921379.0, "taker_buy_quote": 1558.091959 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.001697, "high": 0.001709, "low": 0.001697, "close": 0.001706, "volume": 1508478.0, "close_time": 1766807999999, "quote_volume": 2570.475454, "trades": 23, "taker_buy_base": 427191.0, "taker_buy_quote": 728.357512 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.001699, "high": 0.001701, "low": 0.001698, "close": 0.001698, "volume": 549053.0, "close_time": 1766811599999, "quote_volume": 933.126983, "trades": 13, "taker_buy_base": 219421.0, "taker_buy_quote": 372.698405 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.001697, "high": 0.001698, "low": 0.001692, "close": 0.001694, "volume": 1036610.0, "close_time": 1766815199999, "quote_volume": 1756.723193, "trades": 27, "taker_buy_base": 495942.0, "taker_buy_quote": 840.523115 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.001692, "high": 0.001697, "low": 0.00169, "close": 0.001697, "volume": 908394.0, "close_time": 1766818799999, "quote_volume": 1539.220492, "trades": 32, "taker_buy_base": 220964.0, "taker_buy_quote": 374.518137 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.001697, "high": 0.00171, "low": 0.001697, "close": 0.001709, "volume": 958756.0, "close_time": 1766822399999, "quote_volume": 1636.428846, "trades": 21, "taker_buy_base": 430405.0, "taker_buy_quote": 734.739864 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.001706, "high": 0.001716, "low": 0.001704, "close": 0.001705, "volume": 15498527.0, "close_time": 1766825999999, "quote_volume": 26506.186931, "trades": 100, "taker_buy_base": 13854084.0, "taker_buy_quote": 23698.686118 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.001704, "high": 0.001711, "low": 0.001697, "close": 0.0017, "volume": 1722130.0, "close_time": 1766829599999, "quote_volume": 2937.141995, "trades": 45, "taker_buy_base": 762688.0, "taker_buy_quote": 1300.538157 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.001701, "high": 0.001702, "low": 0.001688, "close": 0.001702, "volume": 2425340.0, "close_time": 1766833199999, "quote_volume": 4107.366601, "trades": 125, "taker_buy_base": 1472870.0, "taker_buy_quote": 2494.77223 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.001706, "high": 0.001736, "low": 0.001706, "close": 0.001731, "volume": 7938310.0, "close_time": 1766836799999, "quote_volume": 13717.360272, "trades": 138, "taker_buy_base": 3853493.0, "taker_buy_quote": 6649.435463 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.001731, "high": 0.001735, "low": 0.001722, "close": 0.001731, "volume": 8672530.0, "close_time": 1766840399999, "quote_volume": 14990.933877, "trades": 102, "taker_buy_base": 5910533.0, "taker_buy_quote": 10211.072337 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.00173, "high": 0.001733, "low": 0.001721, "close": 0.001723, "volume": 1435794.0, "close_time": 1766843999999, "quote_volume": 2481.020616, "trades": 27, "taker_buy_base": 1175530.0, "taker_buy_quote": 2031.129768 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.001722, "high": 0.001726, "low": 0.001716, "close": 0.001726, "volume": 1129989.0, "close_time": 1766847599999, "quote_volume": 1946.465605, "trades": 45, "taker_buy_base": 576321.0, "taker_buy_quote": 992.628235 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.001726, "high": 0.001726, "low": 0.001716, "close": 0.00172, "volume": 3278929.0, "close_time": 1766851199999, "quote_volume": 5638.496352, "trades": 59, "taker_buy_base": 2114155.0, "taker_buy_quote": 3635.832546 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.001717, "high": 0.001721, "low": 0.001713, "close": 0.001714, "volume": 1599424.0, "close_time": 1766854799999, "quote_volume": 2744.694533, "trades": 37, "taker_buy_base": 638093.0, "taker_buy_quote": 1095.156871 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.001715, "high": 0.001719, "low": 0.001708, "close": 0.001711, "volume": 2221159.0, "close_time": 1766858399999, "quote_volume": 3805.552988, "trades": 43, "taker_buy_base": 207112.0, "taker_buy_quote": 354.964581 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.001711, "high": 0.001711, "low": 0.001697, "close": 0.001699, "volume": 1449381.0, "close_time": 1766861999999, "quote_volume": 2466.52136, "trades": 39, "taker_buy_base": 92316.0, "taker_buy_quote": 156.825846 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.001701, "high": 0.00171, "low": 0.001701, "close": 0.001709, "volume": 2083789.0, "close_time": 1766865599999, "quote_volume": 3554.759845, "trades": 38, "taker_buy_base": 789699.0, "taker_buy_quote": 1348.186371 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.001715, "high": 0.00172, "low": 0.001711, "close": 0.001713, "volume": 1004590.0, "close_time": 1766869199999, "quote_volume": 1722.218278, "trades": 24, "taker_buy_base": 488785.0, "taker_buy_quote": 838.079151 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.001714, "high": 0.001721, "low": 0.001712, "close": 0.001718, "volume": 950639.0, "close_time": 1766872799999, "quote_volume": 1632.380402, "trades": 29, "taker_buy_base": 568934.0, "taker_buy_quote": 977.137157 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.001719, "high": 0.001732, "low": 0.001711, "close": 0.001711, "volume": 51683694.0, "close_time": 1766876399999, "quote_volume": 88963.425392, "trades": 139, "taker_buy_base": 25775033.0, "taker_buy_quote": 44165.465771 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.001713, "high": 0.001731, "low": 0.001713, "close": 0.001727, "volume": 8803738.0, "close_time": 1766879999999, "quote_volume": 15158.348253, "trades": 150, "taker_buy_base": 7163525.0, "taker_buy_quote": 12329.302277 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00173, "high": 0.00173, "low": 0.001711, "close": 0.001712, "volume": 1611718.0, "close_time": 1766883599999, "quote_volume": 2773.178684, "trades": 28, "taker_buy_base": 440043.0, "taker_buy_quote": 754.986376 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.001712, "high": 0.001712, "low": 0.001698, "close": 0.001698, "volume": 48132002.0, "close_time": 1766887199999, "quote_volume": 81950.297884, "trades": 128, "taker_buy_base": 24121450.0, "taker_buy_quote": 41014.797918 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.001698, "high": 0.001706, "low": 0.001697, "close": 0.001705, "volume": 1309108.0, "close_time": 1766890799999, "quote_volume": 2225.316216, "trades": 36, "taker_buy_base": 347901.0, "taker_buy_quote": 591.845525 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.001702, "high": 0.001703, "low": 0.001698, "close": 0.001702, "volume": 1026726.0, "close_time": 1766894399999, "quote_volume": 1746.295419, "trades": 29, "taker_buy_base": 641480.0, "taker_buy_quote": 1091.112812 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.001701, "high": 0.001702, "low": 0.001697, "close": 0.001702, "volume": 1027894.0, "close_time": 1766897999999, "quote_volume": 1746.359965, "trades": 23, "taker_buy_base": 472483.0, "taker_buy_quote": 802.349718 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.0017, "high": 0.001713, "low": 0.0017, "close": 0.00171, "volume": 967612.0, "close_time": 1766901599999, "quote_volume": 1654.081624, "trades": 19, "taker_buy_base": 275651.0, "taker_buy_quote": 470.625258 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.001707, "high": 0.001718, "low": 0.001707, "close": 0.001708, "volume": 2132586.0, "close_time": 1766905199999, "quote_volume": 3651.364026, "trades": 46, "taker_buy_base": 1144254.0, "taker_buy_quote": 1959.603019 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.001706, "high": 0.001708, "low": 0.001705, "close": 0.001707, "volume": 286002.0, "close_time": 1766908799999, "quote_volume": 487.868852, "trades": 7, "taker_buy_base": 84257.0, "taker_buy_quote": 143.826699 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.001707, "high": 0.001711, "low": 0.001702, "close": 0.001702, "volume": 29637386.0, "close_time": 1766912399999, "quote_volume": 50533.730741, "trades": 124, "taker_buy_base": 1342946.0, "taker_buy_quote": 2290.544309 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.0017, "high": 0.001706, "low": 0.001699, "close": 0.0017, "volume": 1072332.0, "close_time": 1766915999999, "quote_volume": 1827.545227, "trades": 25, "taker_buy_base": 755402.0, "taker_buy_quote": 1287.373639 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.001701, "high": 0.00171, "low": 0.0017, "close": 0.001701, "volume": 16985649.0, "close_time": 1766919599999, "quote_volume": 28976.862368, "trades": 206, "taker_buy_base": 868187.0, "taker_buy_quote": 1479.684562 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.001703, "high": 0.001707, "low": 0.001693, "close": 0.001706, "volume": 19977280.0, "close_time": 1766923199999, "quote_volume": 34031.543012, "trades": 210, "taker_buy_base": 4761222.0, "taker_buy_quote": 8090.482349 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.001706, "high": 0.00171, "low": 0.001701, "close": 0.001701, "volume": 36696401.0, "close_time": 1766926799999, "quote_volume": 62580.26591, "trades": 336, "taker_buy_base": 3973833.0, "taker_buy_quote": 6779.762423 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.0017, "high": 0.001709, "low": 0.001699, "close": 0.001709, "volume": 91400369.0, "close_time": 1766930399999, "quote_volume": 155777.272418, "trades": 484, "taker_buy_base": 32633965.0, "taker_buy_quote": 55570.45983 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.001709, "high": 0.001732, "low": 0.001708, "close": 0.001708, "volume": 66155160.0, "close_time": 1766933999999, "quote_volume": 113747.023258, "trades": 550, "taker_buy_base": 31649928.0, "taker_buy_quote": 54227.777481 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.001707, "high": 0.001712, "low": 0.001698, "close": 0.001704, "volume": 48581362.0, "close_time": 1766937599999, "quote_volume": 82874.891705, "trades": 421, "taker_buy_base": 5407872.0, "taker_buy_quote": 9224.65327 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.001705, "high": 0.001711, "low": 0.001701, "close": 0.00171, "volume": 2035470.0, "close_time": 1766941199999, "quote_volume": 3472.612073, "trades": 44, "taker_buy_base": 72778.0, "taker_buy_quote": 124.450292 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.00171, "high": 0.00172, "low": 0.001704, "close": 0.001704, "volume": 3506769.0, "close_time": 1766944799999, "quote_volume": 6015.45731, "trades": 68, "taker_buy_base": 1038473.0, "taker_buy_quote": 1778.834265 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.001705, "high": 0.001705, "low": 0.001687, "close": 0.00169, "volume": 59968325.0, "close_time": 1766948399999, "quote_volume": 101835.02534, "trades": 331, "taker_buy_base": 20614288.0, "taker_buy_quote": 35041.367051 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.00169, "high": 0.001695, "low": 0.001689, "close": 0.001689, "volume": 2241197.0, "close_time": 1766951999999, "quote_volume": 3791.744257, "trades": 33, "taker_buy_base": 1087087.0, "taker_buy_quote": 1839.096907 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.001684, "high": 0.001698, "low": 0.001679, "close": 0.001691, "volume": 8006184.0, "close_time": 1766955599999, "quote_volume": 13509.246454, "trades": 76, "taker_buy_base": 4046074.0, "taker_buy_quote": 6836.372556 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.001685, "high": 0.001693, "low": 0.001684, "close": 0.001686, "volume": 1550353.0, "close_time": 1766959199999, "quote_volume": 2619.134374, "trades": 37, "taker_buy_base": 694422.0, "taker_buy_quote": 1174.068555 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.001684, "high": 0.001701, "low": 0.001681, "close": 0.001701, "volume": 1518273.0, "close_time": 1766962799999, "quote_volume": 2565.338844, "trades": 20, "taker_buy_base": 753562.0, "taker_buy_quote": 1270.239242 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.001701, "high": 0.001712, "low": 0.001693, "close": 0.00171, "volume": 2450821.0, "close_time": 1766966399999, "quote_volume": 4162.95078, "trades": 35, "taker_buy_base": 1162378.0, "taker_buy_quote": 1976.402177 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.001712, "high": 0.001731, "low": 0.00171, "close": 0.00173, "volume": 1966127.0, "close_time": 1766969999999, "quote_volume": 3380.114142, "trades": 49, "taker_buy_base": 938645.0, "taker_buy_quote": 1615.006233 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.001727, "high": 0.001737, "low": 0.001715, "close": 0.001737, "volume": 3431954.0, "close_time": 1766973599999, "quote_volume": 5941.171957, "trades": 56, "taker_buy_base": 1570056.0, "taker_buy_quote": 2719.342995 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.001738, "high": 0.001762, "low": 0.001738, "close": 0.001748, "volume": 2965609.0, "close_time": 1766977199999, "quote_volume": 5192.923022, "trades": 57, "taker_buy_base": 1935438.0, "taker_buy_quote": 3391.028529 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.00175, "high": 0.001765, "low": 0.001745, "close": 0.001758, "volume": 14720317.0, "close_time": 1766980799999, "quote_volume": 25792.457137, "trades": 190, "taker_buy_base": 12316725.0, "taker_buy_quote": 21579.504015 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.001764, "high": 0.001766, "low": 0.001747, "close": 0.001757, "volume": 4537373.0, "close_time": 1766984399999, "quote_volume": 7969.773622, "trades": 108, "taker_buy_base": 2715680.0, "taker_buy_quote": 4771.647248 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.001752, "high": 0.001761, "low": 0.001748, "close": 0.001748, "volume": 2341655.0, "close_time": 1766987999999, "quote_volume": 4106.012315, "trades": 39, "taker_buy_base": 1534848.0, "taker_buy_quote": 2691.878637 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.001745, "high": 0.001756, "low": 0.00174, "close": 0.001751, "volume": 3351276.0, "close_time": 1766991599999, "quote_volume": 5853.994328, "trades": 47, "taker_buy_base": 1479132.0, "taker_buy_quote": 2588.283154 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.00177, "high": 0.00177, "low": 0.001747, "close": 0.001752, "volume": 4328407.0, "close_time": 1766995199999, "quote_volume": 7602.380557, "trades": 83, "taker_buy_base": 1684338.0, "taker_buy_quote": 2958.260146 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.001752, "high": 0.001772, "low": 0.001748, "close": 0.00175, "volume": 83181024.0, "close_time": 1766998799999, "quote_volume": 146184.186361, "trades": 304, "taker_buy_base": 53053512.0, "taker_buy_quote": 93034.439712 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.001751, "high": 0.001752, "low": 0.001697, "close": 0.001708, "volume": 142779445.0, "close_time": 1767002399999, "quote_volume": 246190.805731, "trades": 606, "taker_buy_base": 115735312.0, "taker_buy_quote": 199767.10997 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.001708, "high": 0.001721, "low": 0.001706, "close": 0.001716, "volume": 4404245.0, "close_time": 1767005999999, "quote_volume": 7568.253734, "trades": 68, "taker_buy_base": 3174678.0, "taker_buy_quote": 5457.055106 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.001718, "high": 0.001722, "low": 0.001709, "close": 0.001712, "volume": 3582155.0, "close_time": 1767009599999, "quote_volume": 6142.081343, "trades": 79, "taker_buy_base": 2050494.0, "taker_buy_quote": 3516.290458 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.001714, "high": 0.001716, "low": 0.001677, "close": 0.001704, "volume": 7144463.0, "close_time": 1767013199999, "quote_volume": 12101.987326, "trades": 117, "taker_buy_base": 3098912.0, "taker_buy_quote": 5252.331582 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.001703, "high": 0.001708, "low": 0.001687, "close": 0.001692, "volume": 3944801.0, "close_time": 1767016799999, "quote_volume": 6694.503451, "trades": 82, "taker_buy_base": 2157313.0, "taker_buy_quote": 3660.545147 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.00169, "high": 0.001721, "low": 0.001688, "close": 0.001708, "volume": 6135136.0, "close_time": 1767020399999, "quote_volume": 10434.330777, "trades": 94, "taker_buy_base": 3712869.0, "taker_buy_quote": 6307.008659 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.00171, "high": 0.001731, "low": 0.00171, "close": 0.001723, "volume": 4372284.0, "close_time": 1767023999999, "quote_volume": 7531.814662, "trades": 90, "taker_buy_base": 2310333.0, "taker_buy_quote": 3980.446764 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.001725, "high": 0.00175, "low": 0.001703, "close": 0.001705, "volume": 41167541.0, "close_time": 1767027599999, "quote_volume": 70654.115655, "trades": 222, "taker_buy_base": 37138475.0, "taker_buy_quote": 63707.647371 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.001705, "high": 0.001712, "low": 0.001693, "close": 0.001706, "volume": 5006867.0, "close_time": 1767031199999, "quote_volume": 8510.708745, "trades": 104, "taker_buy_base": 2806823.0, "taker_buy_quote": 4775.157413 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.001709, "high": 0.001715, "low": 0.001695, "close": 0.001696, "volume": 3741544.0, "close_time": 1767034799999, "quote_volume": 6378.404755, "trades": 77, "taker_buy_base": 2018789.0, "taker_buy_quote": 3437.988102 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.001696, "high": 0.001709, "low": 0.00169, "close": 0.001695, "volume": 3346890.0, "close_time": 1767038399999, "quote_volume": 5689.163173, "trades": 52, "taker_buy_base": 2094811.0, "taker_buy_quote": 3563.077803 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.001693, "high": 0.001704, "low": 0.001689, "close": 0.00169, "volume": 3548580.0, "close_time": 1767041999999, "quote_volume": 6028.14652, "trades": 48, "taker_buy_base": 2085830.0, "taker_buy_quote": 3540.839052 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.001693, "high": 0.001709, "low": 0.001693, "close": 0.001708, "volume": 2797451.0, "close_time": 1767045599999, "quote_volume": 4767.900451, "trades": 39, "taker_buy_base": 1478715.0, "taker_buy_quote": 2521.485513 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.001704, "high": 0.001709, "low": 0.0017, "close": 0.001705, "volume": 3632265.0, "close_time": 1767049199999, "quote_volume": 6191.994005, "trades": 28, "taker_buy_base": 1832186.0, "taker_buy_quote": 3124.8093 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.0017, "high": 0.0017, "low": 0.00169, "close": 0.00169, "volume": 1029534.0, "close_time": 1767052799999, "quote_volume": 1745.951281, "trades": 17, "taker_buy_base": 263921.0, "taker_buy_quote": 448.323747 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.00169, "high": 0.001696, "low": 0.001683, "close": 0.001688, "volume": 3352987.0, "close_time": 1767056399999, "quote_volume": 5659.556267, "trades": 54, "taker_buy_base": 1185146.0, "taker_buy_quote": 2003.094442 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.001682, "high": 0.001688, "low": 0.001679, "close": 0.001683, "volume": 972872.0, "close_time": 1767059999999, "quote_volume": 1637.014438, "trades": 32, "taker_buy_base": 763503.0, "taker_buy_quote": 1285.290754 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.001678, "high": 0.001678, "low": 0.00167, "close": 0.001676, "volume": 3715658.0, "close_time": 1767063599999, "quote_volume": 6220.417772, "trades": 58, "taker_buy_base": 1546168.0, "taker_buy_quote": 2588.875704 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.001671, "high": 0.001676, "low": 0.001663, "close": 0.001674, "volume": 2425429.0, "close_time": 1767067199999, "quote_volume": 4052.089261, "trades": 39, "taker_buy_base": 1838242.0, "taker_buy_quote": 3071.365003 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.001671, "high": 0.001684, "low": 0.00167, "close": 0.001678, "volume": 432990.0, "close_time": 1767070799999, "quote_volume": 727.035773, "trades": 17, "taker_buy_base": 375327.0, "taker_buy_quote": 630.238243 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.001676, "high": 0.001676, "low": 0.001661, "close": 0.001671, "volume": 1316915.0, "close_time": 1767074399999, "quote_volume": 2196.84699, "trades": 40, "taker_buy_base": 300529.0, "taker_buy_quote": 501.984932 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.001668, "high": 0.001672, "low": 0.001664, "close": 0.00167, "volume": 715180.0, "close_time": 1767077999999, "quote_volume": 1193.716504, "trades": 23, "taker_buy_base": 284096.0, "taker_buy_quote": 473.828192 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.001667, "high": 0.001676, "low": 0.001665, "close": 0.001669, "volume": 2393643.0, "close_time": 1767081599999, "quote_volume": 3998.397104, "trades": 37, "taker_buy_base": 1720343.0, "taker_buy_quote": 2873.611308 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.001671, "high": 0.001699, "low": 0.001671, "close": 0.001674, "volume": 3960085.0, "close_time": 1767085199999, "quote_volume": 6692.837802, "trades": 65, "taker_buy_base": 2238382.0, "taker_buy_quote": 3791.713516 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.001672, "high": 0.001687, "low": 0.001672, "close": 0.001684, "volume": 4956673.0, "close_time": 1767088799999, "quote_volume": 8336.180489, "trades": 70, "taker_buy_base": 1893600.0, "taker_buy_quote": 3187.480798 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.001683, "high": 0.001684, "low": 0.001672, "close": 0.001674, "volume": 990095.0, "close_time": 1767092399999, "quote_volume": 1659.458355, "trades": 29, "taker_buy_base": 665061.0, "taker_buy_quote": 1114.523583 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.001673, "high": 0.001679, "low": 0.001669, "close": 0.001671, "volume": 7225517.0, "close_time": 1767095999999, "quote_volume": 12092.180744, "trades": 77, "taker_buy_base": 6624049.0, "taker_buy_quote": 11085.842875 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.001671, "high": 0.001672, "low": 0.001665, "close": 0.001665, "volume": 1265123.0, "close_time": 1767099599999, "quote_volume": 2111.181656, "trades": 22, "taker_buy_base": 947141.0, "taker_buy_quote": 1581.194695 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.001665, "high": 0.00167, "low": 0.001659, "close": 0.001669, "volume": 10163499.0, "close_time": 1767103199999, "quote_volume": 16912.143869, "trades": 119, "taker_buy_base": 3790600.0, "taker_buy_quote": 6311.202538 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.001668, "high": 0.00167, "low": 0.001644, "close": 0.001665, "volume": 14694666.0, "close_time": 1767106799999, "quote_volume": 24296.969434, "trades": 178, "taker_buy_base": 9368135.0, "taker_buy_quote": 15504.845913 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.001667, "high": 0.001672, "low": 0.001654, "close": 0.00167, "volume": 3603412.0, "close_time": 1767110399999, "quote_volume": 5988.597874, "trades": 58, "taker_buy_base": 1828267.0, "taker_buy_quote": 3038.26188 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.001669, "high": 0.001672, "low": 0.001657, "close": 0.001657, "volume": 14414299.0, "close_time": 1767113999999, "quote_volume": 24008.776267, "trades": 71, "taker_buy_base": 1884944.0, "taker_buy_quote": 3136.971291 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.001659, "high": 0.00166, "low": 0.001649, "close": 0.001654, "volume": 3135015.0, "close_time": 1767117599999, "quote_volume": 5182.284762, "trades": 78, "taker_buy_base": 1580209.0, "taker_buy_quote": 2610.569384 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.001654, "high": 0.00166, "low": 0.001651, "close": 0.001655, "volume": 1442773.0, "close_time": 1767121199999, "quote_volume": 2389.100525, "trades": 61, "taker_buy_base": 1036102.0, "taker_buy_quote": 1715.642998 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.001653, "high": 0.001668, "low": 0.001648, "close": 0.001668, "volume": 2791752.0, "close_time": 1767124799999, "quote_volume": 4626.394349, "trades": 105, "taker_buy_base": 1536160.0, "taker_buy_quote": 2545.849006 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.001668, "high": 0.001668, "low": 0.001657, "close": 0.001657, "volume": 809789.0, "close_time": 1767128399999, "quote_volume": 1347.296405, "trades": 20, "taker_buy_base": 560250.0, "taker_buy_quote": 932.696444 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.001656, "high": 0.001663, "low": 0.001656, "close": 0.001657, "volume": 1620009.0, "close_time": 1767131999999, "quote_volume": 2687.47161, "trades": 43, "taker_buy_base": 489821.0, "taker_buy_quote": 813.419228 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.001655, "high": 0.001661, "low": 0.001651, "close": 0.001653, "volume": 2286562.0, "close_time": 1767135599999, "quote_volume": 3788.986159, "trades": 31, "taker_buy_base": 1585861.0, "taker_buy_quote": 2626.191534 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.001651, "high": 0.001651, "low": 0.001648, "close": 0.001651, "volume": 3327284.0, "close_time": 1767139199999, "quote_volume": 5487.997184, "trades": 38, "taker_buy_base": 1311451.0, "taker_buy_quote": 2162.375338 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.001649, "high": 0.001654, "low": 0.001646, "close": 0.001652, "volume": 1302307.0, "close_time": 1767142799999, "quote_volume": 2151.479988, "trades": 35, "taker_buy_base": 657114.0, "taker_buy_quote": 1085.048349 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.001652, "high": 0.001664, "low": 0.001651, "close": 0.001661, "volume": 979371.0, "close_time": 1767146399999, "quote_volume": 1624.76759, "trades": 29, "taker_buy_base": 783023.0, "taker_buy_quote": 1299.721824 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.00166, "high": 0.001665, "low": 0.001657, "close": 0.001662, "volume": 545275.0, "close_time": 1767149999999, "quote_volume": 905.312939, "trades": 17, "taker_buy_base": 469845.0, "taker_buy_quote": 780.061424 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.001662, "high": 0.00167, "low": 0.001656, "close": 0.001669, "volume": 3170529.0, "close_time": 1767153599999, "quote_volume": 5265.355808, "trades": 37, "taker_buy_base": 731365.0, "taker_buy_quote": 1216.739447 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.001669, "high": 0.001676, "low": 0.001669, "close": 0.001671, "volume": 938129.0, "close_time": 1767157199999, "quote_volume": 1568.220561, "trades": 27, "taker_buy_base": 417647.0, "taker_buy_quote": 697.823923 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.001672, "high": 0.001684, "low": 0.001672, "close": 0.00168, "volume": 1363625.0, "close_time": 1767160799999, "quote_volume": 2287.449858, "trades": 36, "taker_buy_base": 1049192.0, "taker_buy_quote": 1759.960222 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.00168, "high": 0.00168, "low": 0.001664, "close": 0.001672, "volume": 1897180.0, "close_time": 1767164399999, "quote_volume": 3167.380899, "trades": 51, "taker_buy_base": 879573.0, "taker_buy_quote": 1467.995945 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.001671, "high": 0.001691, "low": 0.001671, "close": 0.001683, "volume": 1391479.0, "close_time": 1767167999999, "quote_volume": 2339.046014, "trades": 34, "taker_buy_base": 761228.0, "taker_buy_quote": 1278.971514 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.001684, "high": 0.001687, "low": 0.001672, "close": 0.001672, "volume": 2413190.0, "close_time": 1767171599999, "quote_volume": 4059.752864, "trades": 36, "taker_buy_base": 1795724.0, "taker_buy_quote": 3020.314597 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.001671, "high": 0.001682, "low": 0.001669, "close": 0.001679, "volume": 1455551.0, "close_time": 1767175199999, "quote_volume": 2436.942931, "trades": 45, "taker_buy_base": 656490.0, "taker_buy_quote": 1098.9777 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.001681, "high": 0.001687, "low": 0.00167, "close": 0.001675, "volume": 3974751.0, "close_time": 1767178799999, "quote_volume": 6665.181576, "trades": 100, "taker_buy_base": 2656096.0, "taker_buy_quote": 4453.533486 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.001671, "high": 0.001676, "low": 0.00167, "close": 0.001671, "volume": 5677174.0, "close_time": 1767182399999, "quote_volume": 9503.268782, "trades": 81, "taker_buy_base": 4200948.0, "taker_buy_quote": 7034.365961 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.001674, "high": 0.001674, "low": 0.001658, "close": 0.001662, "volume": 3052249.0, "close_time": 1767185999999, "quote_volume": 5086.617745, "trades": 51, "taker_buy_base": 475698.0, "taker_buy_quote": 791.543443 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.001661, "high": 0.001678, "low": 0.00166, "close": 0.001678, "volume": 4923787.0, "close_time": 1767189599999, "quote_volume": 8214.626992, "trades": 51, "taker_buy_base": 2486335.0, "taker_buy_quote": 4149.982972 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.001684, "high": 0.00169, "low": 0.001671, "close": 0.001673, "volume": 7176870.0, "close_time": 1767193199999, "quote_volume": 12057.31939, "trades": 85, "taker_buy_base": 5852370.0, "taker_buy_quote": 9826.423862 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.001672, "high": 0.001674, "low": 0.001653, "close": 0.001662, "volume": 8535375.0, "close_time": 1767196799999, "quote_volume": 14182.862365, "trades": 159, "taker_buy_base": 4304380.0, "taker_buy_quote": 7160.497438 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.001659, "high": 0.001664, "low": 0.001597, "close": 0.001622, "volume": 13956142.0, "close_time": 1767200399999, "quote_volume": 22601.255054, "trades": 316, "taker_buy_base": 5386603.0, "taker_buy_quote": 8734.885605 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.001615, "high": 0.001618, "low": 0.001605, "close": 0.001613, "volume": 4963452.0, "close_time": 1767203999999, "quote_volume": 7996.60419, "trades": 112, "taker_buy_base": 3299950.0, "taker_buy_quote": 5320.857231 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.001611, "high": 0.001622, "low": 0.001603, "close": 0.001606, "volume": 6156139.0, "close_time": 1767207599999, "quote_volume": 9920.648046, "trades": 123, "taker_buy_base": 2893415.0, "taker_buy_quote": 4659.150775 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.001606, "high": 0.001634, "low": 0.001606, "close": 0.001623, "volume": 6095635.0, "close_time": 1767211199999, "quote_volume": 9884.225814, "trades": 88, "taker_buy_base": 1777394.0, "taker_buy_quote": 2882.076852 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.001622, "high": 0.001633, "low": 0.001611, "close": 0.001629, "volume": 4101305.0, "close_time": 1767214799999, "quote_volume": 6641.889508, "trades": 90, "taker_buy_base": 2131086.0, "taker_buy_quote": 3452.41815 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.001628, "high": 0.001634, "low": 0.001628, "close": 0.001631, "volume": 1866715.0, "close_time": 1767218399999, "quote_volume": 3045.640021, "trades": 42, "taker_buy_base": 563262.0, "taker_buy_quote": 919.102195 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.001631, "high": 0.001636, "low": 0.001627, "close": 0.001628, "volume": 1575684.0, "close_time": 1767221999999, "quote_volume": 2569.291395, "trades": 40, "taker_buy_base": 592431.0, "taker_buy_quote": 966.312917 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.001631, "high": 0.001633, "low": 0.001615, "close": 0.001615, "volume": 5555721.0, "close_time": 1767225599999, "quote_volume": 9045.008955, "trades": 69, "taker_buy_base": 3789720.0, "taker_buy_quote": 6173.015916 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.001616, "high": 0.001619, "low": 0.001606, "close": 0.001612, "volume": 5178153.0, "close_time": 1767229199999, "quote_volume": 8357.618874, "trades": 78, "taker_buy_base": 2833413.0, "taker_buy_quote": 4574.360948 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.001618, "high": 0.001618, "low": 0.001605, "close": 0.001606, "volume": 2823516.0, "close_time": 1767232799999, "quote_volume": 4546.904219, "trades": 44, "taker_buy_base": 1278261.0, "taker_buy_quote": 2059.151234 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.001606, "high": 0.001613, "low": 0.001601, "close": 0.001602, "volume": 2923201.0, "close_time": 1767236399999, "quote_volume": 4691.545983, "trades": 43, "taker_buy_base": 1734837.0, "taker_buy_quote": 2785.176854 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.001607, "high": 0.001612, "low": 0.001607, "close": 0.00161, "volume": 1304882.0, "close_time": 1767239999999, "quote_volume": 2099.389591, "trades": 49, "taker_buy_base": 1199311.0, "taker_buy_quote": 1929.518278 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.001607, "high": 0.001607, "low": 0.001596, "close": 0.001601, "volume": 1227427.0, "close_time": 1767243599999, "quote_volume": 1966.774055, "trades": 35, "taker_buy_base": 686425.0, "taker_buy_quote": 1100.244615 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.001601, "high": 0.001613, "low": 0.001601, "close": 0.00161, "volume": 1572024.0, "close_time": 1767247199999, "quote_volume": 2525.559651, "trades": 55, "taker_buy_base": 939482.0, "taker_buy_quote": 1509.919957 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.001611, "high": 0.001617, "low": 0.001611, "close": 0.001613, "volume": 1332372.0, "close_time": 1767250799999, "quote_volume": 2150.432011, "trades": 34, "taker_buy_base": 1219938.0, "taker_buy_quote": 1968.8768 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.001615, "high": 0.001618, "low": 0.00161, "close": 0.001617, "volume": 1861861.0, "close_time": 1767254399999, "quote_volume": 3003.260238, "trades": 38, "taker_buy_base": 1249555.0, "taker_buy_quote": 2015.565577 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.001615, "high": 0.001623, "low": 0.001611, "close": 0.001623, "volume": 2277015.0, "close_time": 1767257999999, "quote_volume": 3682.348378, "trades": 38, "taker_buy_base": 1330067.0, "taker_buy_quote": 2154.286764 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.001624, "high": 0.001631, "low": 0.00162, "close": 0.00162, "volume": 2917636.0, "close_time": 1767261599999, "quote_volume": 4751.08499, "trades": 45, "taker_buy_base": 954956.0, "taker_buy_quote": 1556.694313 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.00162, "high": 0.001629, "low": 0.001618, "close": 0.001629, "volume": 1324042.0, "close_time": 1767265199999, "quote_volume": 2146.110163, "trades": 40, "taker_buy_base": 485354.0, "taker_buy_quote": 787.164377 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.001628, "high": 0.001632, "low": 0.001624, "close": 0.00163, "volume": 2725962.0, "close_time": 1767268799999, "quote_volume": 4434.615025, "trades": 49, "taker_buy_base": 929552.0, "taker_buy_quote": 1513.784397 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.001627, "high": 0.001629, "low": 0.001616, "close": 0.001616, "volume": 1437837.0, "close_time": 1767272399999, "quote_volume": 2332.962375, "trades": 47, "taker_buy_base": 1088250.0, "taker_buy_quote": 1766.305618 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.001617, "high": 0.00163, "low": 0.001617, "close": 0.00163, "volume": 4252652.0, "close_time": 1767275999999, "quote_volume": 6897.284195, "trades": 71, "taker_buy_base": 3315805.0, "taker_buy_quote": 5379.48157 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.001633, "high": 0.001633, "low": 0.001621, "close": 0.00163, "volume": 1071886.0, "close_time": 1767279599999, "quote_volume": 1746.483798, "trades": 23, "taker_buy_base": 602955.0, "taker_buy_quote": 982.606154 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.001636, "high": 0.00167, "low": 0.001636, "close": 0.001655, "volume": 11365264.0, "close_time": 1767283199999, "quote_volume": 18752.235903, "trades": 176, "taker_buy_base": 8779489.0, "taker_buy_quote": 14484.892424 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.001655, "high": 0.001664, "low": 0.001644, "close": 0.00165, "volume": 3463090.0, "close_time": 1767286799999, "quote_volume": 5737.29276, "trades": 48, "taker_buy_base": 1446955.0, "taker_buy_quote": 2396.715047 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.001653, "high": 0.001695, "low": 0.001653, "close": 0.001674, "volume": 4060168.0, "close_time": 1767290399999, "quote_volume": 6807.073047, "trades": 88, "taker_buy_base": 2961654.0, "taker_buy_quote": 4963.596216 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.001684, "high": 0.00169, "low": 0.001671, "close": 0.001682, "volume": 38603512.0, "close_time": 1767293999999, "quote_volume": 65003.884211, "trades": 273, "taker_buy_base": 3064493.0, "taker_buy_quote": 5156.384841 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.001687, "high": 0.001696, "low": 0.001682, "close": 0.001696, "volume": 3570035.0, "close_time": 1767297599999, "quote_volume": 6024.731459, "trades": 87, "taker_buy_base": 1466385.0, "taker_buy_quote": 2474.843903 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.001697, "high": 0.001706, "low": 0.001683, "close": 0.001686, "volume": 43068861.0, "close_time": 1767301199999, "quote_volume": 72823.740136, "trades": 181, "taker_buy_base": 35030124.0, "taker_buy_quote": 59201.478757 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.00169, "high": 0.001699, "low": 0.00169, "close": 0.001697, "volume": 3629704.0, "close_time": 1767304799999, "quote_volume": 6153.516461, "trades": 63, "taker_buy_base": 2506452.0, "taker_buy_quote": 4249.928382 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.001704, "high": 0.001737, "low": 0.001692, "close": 0.001737, "volume": 11284653.0, "close_time": 1767308399999, "quote_volume": 19368.789163, "trades": 86, "taker_buy_base": 10227717.0, "taker_buy_quote": 17572.781733 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.001731, "high": 0.001757, "low": 0.001721, "close": 0.001753, "volume": 15795474.0, "close_time": 1767311999999, "quote_volume": 27477.522727, "trades": 208, "taker_buy_base": 8133290.0, "taker_buy_quote": 14141.392872 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.001757, "high": 0.001761, "low": 0.001721, "close": 0.001731, "volume": 4498687.0, "close_time": 1767315599999, "quote_volume": 7866.112636, "trades": 92, "taker_buy_base": 2602575.0, "taker_buy_quote": 4569.673143 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.001738, "high": 0.001745, "low": 0.001728, "close": 0.001744, "volume": 4809664.0, "close_time": 1767319199999, "quote_volume": 8357.289428, "trades": 83, "taker_buy_base": 2545058.0, "taker_buy_quote": 4421.90366 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.001745, "high": 0.001745, "low": 0.001727, "close": 0.001739, "volume": 4149435.0, "close_time": 1767322799999, "quote_volume": 7204.554647, "trades": 63, "taker_buy_base": 1793802.0, "taker_buy_quote": 3116.272413 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.001739, "high": 0.001801, "low": 0.001739, "close": 0.001797, "volume": 19919567.0, "close_time": 1767326399999, "quote_volume": 35567.062256, "trades": 274, "taker_buy_base": 10284451.0, "taker_buy_quote": 18328.425428 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.001798, "high": 0.001833, "low": 0.001786, "close": 0.001788, "volume": 34606599.0, "close_time": 1767329999999, "quote_volume": 62232.295895, "trades": 286, "taker_buy_base": 23835678.0, "taker_buy_quote": 42797.900879 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.001785, "high": 0.001802, "low": 0.001783, "close": 0.0018, "volume": 7010249.0, "close_time": 1767333599999, "quote_volume": 12584.184282, "trades": 129, "taker_buy_base": 3771037.0, "taker_buy_quote": 6767.881816 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.001801, "high": 0.001809, "low": 0.001784, "close": 0.001786, "volume": 4904030.0, "close_time": 1767337199999, "quote_volume": 8817.76726, "trades": 73, "taker_buy_base": 3080463.0, "taker_buy_quote": 5540.19489 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.001791, "high": 0.001793, "low": 0.00176, "close": 0.001772, "volume": 13878656.0, "close_time": 1767340799999, "quote_volume": 24704.150697, "trades": 95, "taker_buy_base": 3392658.0, "taker_buy_quote": 6034.225849 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.001777, "high": 0.0018, "low": 0.001775, "close": 0.001799, "volume": 3795242.0, "close_time": 1767344399999, "quote_volume": 6793.401406, "trades": 56, "taker_buy_base": 3134474.0, "taker_buy_quote": 5610.29405 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.001798, "high": 0.00184, "low": 0.001798, "close": 0.001833, "volume": 27107063.0, "close_time": 1767347999999, "quote_volume": 49342.194989, "trades": 181, "taker_buy_base": 24492837.0, "taker_buy_quote": 44587.819572 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.001835, "high": 0.001858, "low": 0.001829, "close": 0.00185, "volume": 18347022.0, "close_time": 1767351599999, "quote_volume": 33809.468643, "trades": 227, "taker_buy_base": 8726171.0, "taker_buy_quote": 16092.343864 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.001844, "high": 0.001852, "low": 0.001814, "close": 0.001823, "volume": 7841229.0, "close_time": 1767355199999, "quote_volume": 14380.787773, "trades": 131, "taker_buy_base": 2496045.0, "taker_buy_quote": 4590.248195 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.001819, "high": 0.001895, "low": 0.001815, "close": 0.001866, "volume": 15686098.0, "close_time": 1767358799999, "quote_volume": 29173.788578, "trades": 254, "taker_buy_base": 8240045.0, "taker_buy_quote": 15292.46622 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.001853, "high": 0.001873, "low": 0.001846, "close": 0.001849, "volume": 5746937.0, "close_time": 1767362399999, "quote_volume": 10677.207513, "trades": 107, "taker_buy_base": 1606662.0, "taker_buy_quote": 2994.551887 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.001851, "high": 0.001861, "low": 0.00182, "close": 0.001842, "volume": 11847886.0, "close_time": 1767365999999, "quote_volume": 21808.275548, "trades": 195, "taker_buy_base": 6595146.0, "taker_buy_quote": 12162.072213 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.001846, "high": 0.001897, "low": 0.001839, "close": 0.001877, "volume": 8287326.0, "close_time": 1767369599999, "quote_volume": 15480.747002, "trades": 157, "taker_buy_base": 4607171.0, "taker_buy_quote": 8618.655256 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.001879, "high": 0.001921, "low": 0.001863, "close": 0.001903, "volume": 18278437.0, "close_time": 1767373199999, "quote_volume": 34522.03003, "trades": 286, "taker_buy_base": 7610981.0, "taker_buy_quote": 14398.242304 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.001904, "high": 0.001934, "low": 0.001902, "close": 0.001923, "volume": 12238379.0, "close_time": 1767376799999, "quote_volume": 23551.820789, "trades": 199, "taker_buy_base": 9137281.0, "taker_buy_quote": 17599.604979 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.001918, "high": 0.001982, "low": 0.001918, "close": 0.001927, "volume": 21389071.0, "close_time": 1767380399999, "quote_volume": 41717.986479, "trades": 752, "taker_buy_base": 11180245.0, "taker_buy_quote": 21794.847768 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.001928, "high": 0.001976, "low": 0.001918, "close": 0.001965, "volume": 48261898.0, "close_time": 1767383999999, "quote_volume": 93484.756124, "trades": 615, "taker_buy_base": 35690355.0, "taker_buy_quote": 69021.669202 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.001965, "high": 0.002051, "low": 0.001965, "close": 0.002003, "volume": 62831573.0, "close_time": 1767387599999, "quote_volume": 126530.357255, "trades": 1707, "taker_buy_base": 28433974.0, "taker_buy_quote": 57381.011656 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.001998, "high": 0.002142, "low": 0.001988, "close": 0.002135, "volume": 89159907.0, "close_time": 1767391199999, "quote_volume": 184873.913971, "trades": 3419, "taker_buy_base": 44609009.0, "taker_buy_quote": 92252.781758 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.002134, "high": 0.00215, "low": 0.002067, "close": 0.002097, "volume": 54812237.0, "close_time": 1767394799999, "quote_volume": 115446.999033, "trades": 1127, "taker_buy_base": 27917020.0, "taker_buy_quote": 58812.176232 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.002095, "high": 0.002136, "low": 0.002079, "close": 0.002089, "volume": 49527028.0, "close_time": 1767398399999, "quote_volume": 104237.626484, "trades": 1440, "taker_buy_base": 24742859.0, "taker_buy_quote": 52065.019877 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.002088, "high": 0.002101, "low": 0.002043, "close": 0.002052, "volume": 33336860.0, "close_time": 1767401999999, "quote_volume": 69002.646403, "trades": 1093, "taker_buy_base": 16590412.0, "taker_buy_quote": 34407.929257 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.002047, "high": 0.00206, "low": 0.002034, "close": 0.002052, "volume": 21698633.0, "close_time": 1767405599999, "quote_volume": 44368.241297, "trades": 722, "taker_buy_base": 9454177.0, "taker_buy_quote": 19318.433343 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.00205, "high": 0.002078, "low": 0.002035, "close": 0.002061, "volume": 10235971.0, "close_time": 1767409199999, "quote_volume": 21054.476227, "trades": 667, "taker_buy_base": 5213011.0, "taker_buy_quote": 10729.0381 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.002059, "high": 0.002084, "low": 0.002038, "close": 0.002057, "volume": 8512841.0, "close_time": 1767412799999, "quote_volume": 17559.979583, "trades": 681, "taker_buy_base": 5313233.0, "taker_buy_quote": 10964.78674 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.002055, "high": 0.002055, "low": 0.002016, "close": 0.002019, "volume": 8929688.0, "close_time": 1767416399999, "quote_volume": 18158.429574, "trades": 539, "taker_buy_base": 2960963.0, "taker_buy_quote": 6012.586909 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.002021, "high": 0.002036, "low": 0.002005, "close": 0.002017, "volume": 4826024.0, "close_time": 1767419999999, "quote_volume": 9739.85699, "trades": 453, "taker_buy_base": 3217290.0, "taker_buy_quote": 6497.038579 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.002014, "high": 0.00202, "low": 0.001944, "close": 0.001962, "volume": 24005866.0, "close_time": 1767423599999, "quote_volume": 47424.720078, "trades": 821, "taker_buy_base": 5341653.0, "taker_buy_quote": 10563.838322 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.001963, "high": 0.001965, "low": 0.001919, "close": 0.001929, "volume": 23704491.0, "close_time": 1767427199999, "quote_volume": 45865.345069, "trades": 834, "taker_buy_base": 18019025.0, "taker_buy_quote": 34893.103511 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.001929, "high": 0.001944, "low": 0.001912, "close": 0.001929, "volume": 10557140.0, "close_time": 1767430799999, "quote_volume": 20344.398662, "trades": 808, "taker_buy_base": 2986915.0, "taker_buy_quote": 5770.48344 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.001927, "high": 0.001945, "low": 0.001922, "close": 0.001936, "volume": 13316240.0, "close_time": 1767434399999, "quote_volume": 25752.12966, "trades": 280, "taker_buy_base": 6593170.0, "taker_buy_quote": 12768.168999 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.00193, "high": 0.001932, "low": 0.00192, "close": 0.001921, "volume": 5896267.0, "close_time": 1767437999999, "quote_volume": 11358.97597, "trades": 246, "taker_buy_base": 1898835.0, "taker_buy_quote": 3659.805185 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.001921, "high": 0.001928, "low": 0.001916, "close": 0.001928, "volume": 4101510.0, "close_time": 1767441599999, "quote_volume": 7883.263996, "trades": 1835, "taker_buy_base": 1953738.0, "taker_buy_quote": 3755.713236 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.001925, "high": 0.001944, "low": 0.00192, "close": 0.001944, "volume": 7217546.0, "close_time": 1767445199999, "quote_volume": 13944.830214, "trades": 507, "taker_buy_base": 5235627.0, "taker_buy_quote": 10122.993659 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.001942, "high": 0.001961, "low": 0.001941, "close": 0.001953, "volume": 9667237.0, "close_time": 1767448799999, "quote_volume": 18844.362538, "trades": 301, "taker_buy_base": 5258156.0, "taker_buy_quote": 10253.554592 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.001954, "high": 0.001965, "low": 0.001949, "close": 0.001955, "volume": 3824224.0, "close_time": 1767452399999, "quote_volume": 7486.159364, "trades": 452, "taker_buy_base": 2497603.0, "taker_buy_quote": 4886.83103 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.00195, "high": 0.001955, "low": 0.001938, "close": 0.001941, "volume": 5728213.0, "close_time": 1767455999999, "quote_volume": 11146.213777, "trades": 539, "taker_buy_base": 2062291.0, "taker_buy_quote": 4018.530553 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.00194, "high": 0.00201, "low": 0.00194, "close": 0.001986, "volume": 19093538.0, "close_time": 1767459599999, "quote_volume": 37889.686828, "trades": 634, "taker_buy_base": 10968957.0, "taker_buy_quote": 21754.673036 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.001991, "high": 0.001991, "low": 0.001967, "close": 0.001972, "volume": 5175277.0, "close_time": 1767463199999, "quote_volume": 10217.033881, "trades": 178, "taker_buy_base": 1929999.0, "taker_buy_quote": 3810.563747 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.001973, "high": 0.00199, "low": 0.001956, "close": 0.00199, "volume": 4556738.0, "close_time": 1767466799999, "quote_volume": 8972.801048, "trades": 248, "taker_buy_base": 2448462.0, "taker_buy_quote": 4820.879129 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.00199, "high": 0.001992, "low": 0.001975, "close": 0.001977, "volume": 3125837.0, "close_time": 1767470399999, "quote_volume": 6197.909662, "trades": 217, "taker_buy_base": 1323574.0, "taker_buy_quote": 2622.533473 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.001976, "high": 0.001976, "low": 0.00196, "close": 0.001966, "volume": 3922684.0, "close_time": 1767473999999, "quote_volume": 7708.363545, "trades": 418, "taker_buy_base": 1505635.0, "taker_buy_quote": 2960.674658 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.001965, "high": 0.001976, "low": 0.001962, "close": 0.001968, "volume": 4308806.0, "close_time": 1767477599999, "quote_volume": 8486.353808, "trades": 134, "taker_buy_base": 3107338.0, "taker_buy_quote": 6123.03147 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.001966, "high": 0.002005, "low": 0.001966, "close": 0.002, "volume": 9746067.0, "close_time": 1767481199999, "quote_volume": 19394.853045, "trades": 128, "taker_buy_base": 3915673.0, "taker_buy_quote": 7781.513432 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.00201, "high": 0.002011, "low": 0.001998, "close": 0.002005, "volume": 3880248.0, "close_time": 1767484799999, "quote_volume": 7778.539932, "trades": 581, "taker_buy_base": 704632.0, "taker_buy_quote": 1413.567807 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.002004, "high": 0.002052, "low": 0.001999, "close": 0.002036, "volume": 16165921.0, "close_time": 1767488399999, "quote_volume": 32873.538099, "trades": 1974, "taker_buy_base": 8355943.0, "taker_buy_quote": 16996.393715 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.002035, "high": 0.002041, "low": 0.002019, "close": 0.002031, "volume": 20038556.0, "close_time": 1767491999999, "quote_volume": 40577.474097, "trades": 587, "taker_buy_base": 6153131.0, "taker_buy_quote": 12463.87185 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.002035, "high": 0.002085, "low": 0.002035, "close": 0.002043, "volume": 9560548.0, "close_time": 1767495599999, "quote_volume": 19622.401443, "trades": 794, "taker_buy_base": 6273619.0, "taker_buy_quote": 12890.638898 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.002049, "high": 0.002106, "low": 0.002049, "close": 0.002081, "volume": 8448467.0, "close_time": 1767499199999, "quote_volume": 17638.914853, "trades": 764, "taker_buy_base": 5128143.0, "taker_buy_quote": 10705.759281 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.002076, "high": 0.002105, "low": 0.00206, "close": 0.00207, "volume": 7040431.0, "close_time": 1767502799999, "quote_volume": 14685.008918, "trades": 625, "taker_buy_base": 3909170.0, "taker_buy_quote": 8141.111346 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.002069, "high": 0.00208, "low": 0.002045, "close": 0.00208, "volume": 3399373.0, "close_time": 1767506399999, "quote_volume": 7008.089168, "trades": 551, "taker_buy_base": 2460675.0, "taker_buy_quote": 5078.289028 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.002083, "high": 0.002093, "low": 0.002046, "close": 0.002057, "volume": 4710314.0, "close_time": 1767509999999, "quote_volume": 9808.455739, "trades": 911, "taker_buy_base": 3282516.0, "taker_buy_quote": 6841.288628 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.002056, "high": 0.002077, "low": 0.002046, "close": 0.002064, "volume": 4440788.0, "close_time": 1767513599999, "quote_volume": 9170.201013, "trades": 869, "taker_buy_base": 1121663.0, "taker_buy_quote": 2314.528153 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.002058, "high": 0.00208, "low": 0.002032, "close": 0.002075, "volume": 10545286.0, "close_time": 1767517199999, "quote_volume": 21699.083734, "trades": 1405, "taker_buy_base": 2812390.0, "taker_buy_quote": 5792.757566 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.002082, "high": 0.002145, "low": 0.002078, "close": 0.002132, "volume": 35158339.0, "close_time": 1767520799999, "quote_volume": 74196.914722, "trades": 1263, "taker_buy_base": 21116129.0, "taker_buy_quote": 44542.450086 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.002136, "high": 0.002156, "low": 0.002103, "close": 0.00211, "volume": 19252165.0, "close_time": 1767524399999, "quote_volume": 40906.568595, "trades": 986, "taker_buy_base": 8050731.0, "taker_buy_quote": 17143.497032 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.002109, "high": 0.002129, "low": 0.002092, "close": 0.002114, "volume": 10318636.0, "close_time": 1767527999999, "quote_volume": 21740.422554, "trades": 929, "taker_buy_base": 3291025.0, "taker_buy_quote": 6940.358509 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.00212, "high": 0.002164, "low": 0.002107, "close": 0.002118, "volume": 19369348.0, "close_time": 1767531599999, "quote_volume": 41258.242972, "trades": 1174, "taker_buy_base": 5859259.0, "taker_buy_quote": 12508.911991 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.002114, "high": 0.002148, "low": 0.002106, "close": 0.002138, "volume": 10473256.0, "close_time": 1767535199999, "quote_volume": 22216.457635, "trades": 877, "taker_buy_base": 5117935.0, "taker_buy_quote": 10878.719848 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.002136, "high": 0.002175, "low": 0.002123, "close": 0.002174, "volume": 13379629.0, "close_time": 1767538799999, "quote_volume": 28612.766206, "trades": 706, "taker_buy_base": 5575821.0, "taker_buy_quote": 11962.754547 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.002169, "high": 0.002221, "low": 0.002117, "close": 0.002145, "volume": 31977689.0, "close_time": 1767542399999, "quote_volume": 69559.809378, "trades": 1205, "taker_buy_base": 16961591.0, "taker_buy_quote": 37077.593375 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.002153, "high": 0.002222, "low": 0.002153, "close": 0.002222, "volume": 24770263.0, "close_time": 1767545999999, "quote_volume": 54343.755312, "trades": 326, "taker_buy_base": 13704595.0, "taker_buy_quote": 30056.254445 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.002209, "high": 0.00225, "low": 0.002196, "close": 0.002202, "volume": 24198613.0, "close_time": 1767549599999, "quote_volume": 53774.089262, "trades": 229, "taker_buy_base": 11848723.0, "taker_buy_quote": 26296.716393 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.002212, "high": 0.002225, "low": 0.002167, "close": 0.002185, "volume": 13120529.0, "close_time": 1767553199999, "quote_volume": 28780.510426, "trades": 155, "taker_buy_base": 8380176.0, "taker_buy_quote": 18384.531869 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.002186, "high": 0.002187, "low": 0.002123, "close": 0.002139, "volume": 11068204.0, "close_time": 1767556799999, "quote_volume": 23703.310722, "trades": 138, "taker_buy_base": 4325369.0, "taker_buy_quote": 9251.850515 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.002135, "high": 0.002143, "low": 0.002128, "close": 0.002132, "volume": 8019395.0, "close_time": 1767560399999, "quote_volume": 17113.159753, "trades": 65, "taker_buy_base": 5331613.0, "taker_buy_quote": 11371.91305 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.002127, "high": 0.002153, "low": 0.002108, "close": 0.002121, "volume": 5216895.0, "close_time": 1767563999999, "quote_volume": 11137.332289, "trades": 80, "taker_buy_base": 3673033.0, "taker_buy_quote": 7853.760496 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.00212, "high": 0.002142, "low": 0.002115, "close": 0.002121, "volume": 9708371.0, "close_time": 1767567599999, "quote_volume": 20658.718256, "trades": 87, "taker_buy_base": 3437643.0, "taker_buy_quote": 7300.450729 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.00213, "high": 0.002132, "low": 0.002114, "close": 0.002114, "volume": 2509229.0, "close_time": 1767571199999, "quote_volume": 5330.347669, "trades": 35, "taker_buy_base": 663147.0, "taker_buy_quote": 1408.58857 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.002125, "high": 0.002142, "low": 0.002095, "close": 0.002117, "volume": 6668585.0, "close_time": 1767574799999, "quote_volume": 14106.518842, "trades": 406, "taker_buy_base": 2549482.0, "taker_buy_quote": 5411.403276 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.002113, "high": 0.002162, "low": 0.002113, "close": 0.00215, "volume": 7016588.0, "close_time": 1767578399999, "quote_volume": 15068.63871, "trades": 995, "taker_buy_base": 3868652.0, "taker_buy_quote": 8308.641697 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.002149, "high": 0.002152, "low": 0.002118, "close": 0.002141, "volume": 7385008.0, "close_time": 1767581999999, "quote_volume": 15720.600132, "trades": 267, "taker_buy_base": 2038937.0, "taker_buy_quote": 4344.506938 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.002141, "high": 0.002142, "low": 0.002105, "close": 0.002108, "volume": 3927361.0, "close_time": 1767585599999, "quote_volume": 8311.467333, "trades": 353, "taker_buy_base": 2493640.0, "taker_buy_quote": 5275.776681 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.002111, "high": 0.002113, "low": 0.002052, "close": 0.002077, "volume": 6057252.0, "close_time": 1767589199999, "quote_volume": 12572.271664, "trades": 337, "taker_buy_base": 4011895.0, "taker_buy_quote": 8334.516889 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.002074, "high": 0.002086, "low": 0.002064, "close": 0.002064, "volume": 3218835.0, "close_time": 1767592799999, "quote_volume": 6691.389099, "trades": 228, "taker_buy_base": 1377253.0, "taker_buy_quote": 2866.324081 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.002061, "high": 0.002061, "low": 0.002043, "close": 0.002045, "volume": 3019225.0, "close_time": 1767596399999, "quote_volume": 6184.163417, "trades": 84, "taker_buy_base": 988662.0, "taker_buy_quote": 2025.363227 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.002046, "high": 0.002082, "low": 0.002042, "close": 0.002074, "volume": 11355560.0, "close_time": 1767599999999, "quote_volume": 23504.218847, "trades": 159, "taker_buy_base": 7432116.0, "taker_buy_quote": 15396.684243 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.002071, "high": 0.002071, "low": 0.002043, "close": 0.002049, "volume": 2529283.0, "close_time": 1767603599999, "quote_volume": 5206.994551, "trades": 91, "taker_buy_base": 1000927.0, "taker_buy_quote": 2067.550609 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.00204, "high": 0.002052, "low": 0.002026, "close": 0.002035, "volume": 10363287.0, "close_time": 1767607199999, "quote_volume": 21096.90451, "trades": 183, "taker_buy_base": 8376889.0, "taker_buy_quote": 17052.118623 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.002044, "high": 0.002052, "low": 0.002031, "close": 0.002048, "volume": 2621301.0, "close_time": 1767610799999, "quote_volume": 5366.077522, "trades": 120, "taker_buy_base": 1441519.0, "taker_buy_quote": 2951.762708 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.002045, "high": 0.002068, "low": 0.002039, "close": 0.002066, "volume": 7790560.0, "close_time": 1767614399999, "quote_volume": 15931.274254, "trades": 108, "taker_buy_base": 5884795.0, "taker_buy_quote": 12034.877894 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.002064, "high": 0.002071, "low": 0.002054, "close": 0.002062, "volume": 2997447.0, "close_time": 1767617999999, "quote_volume": 6178.723093, "trades": 36, "taker_buy_base": 1334325.0, "taker_buy_quote": 2756.049605 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.002065, "high": 0.002068, "low": 0.002051, "close": 0.00206, "volume": 4625777.0, "close_time": 1767621599999, "quote_volume": 9539.453336, "trades": 58, "taker_buy_base": 2767473.0, "taker_buy_quote": 5709.278856 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.002059, "high": 0.002098, "low": 0.002048, "close": 0.002091, "volume": 3434472.0, "close_time": 1767625199999, "quote_volume": 7106.861151, "trades": 71, "taker_buy_base": 1516664.0, "taker_buy_quote": 3151.4382 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.002092, "high": 0.002123, "low": 0.002071, "close": 0.002108, "volume": 6475212.0, "close_time": 1767628799999, "quote_volume": 13561.441618, "trades": 120, "taker_buy_base": 5005741.0, "taker_buy_quote": 10479.583837 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.00211, "high": 0.002127, "low": 0.0021, "close": 0.002116, "volume": 16110599.0, "close_time": 1767632399999, "quote_volume": 34048.295944, "trades": 190, "taker_buy_base": 2253689.0, "taker_buy_quote": 4771.195611 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.002116, "high": 0.002212, "low": 0.00211, "close": 0.002194, "volume": 13971034.0, "close_time": 1767635999999, "quote_volume": 30352.344007, "trades": 233, "taker_buy_base": 7840663.0, "taker_buy_quote": 17006.899737 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.00219, "high": 0.002194, "low": 0.002153, "close": 0.002175, "volume": 8650350.0, "close_time": 1767639599999, "quote_volume": 18827.758545, "trades": 120, "taker_buy_base": 7235057.0, "taker_buy_quote": 15741.656272 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.002171, "high": 0.002176, "low": 0.002145, "close": 0.002147, "volume": 6370494.0, "close_time": 1767643199999, "quote_volume": 13782.337449, "trades": 76, "taker_buy_base": 1143576.0, "taker_buy_quote": 2474.707344 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.002157, "high": 0.002194, "low": 0.002157, "close": 0.002171, "volume": 4467252.0, "close_time": 1767646799999, "quote_volume": 9702.148927, "trades": 108, "taker_buy_base": 2229977.0, "taker_buy_quote": 4841.565743 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.002167, "high": 0.002175, "low": 0.002152, "close": 0.002153, "volume": 3874822.0, "close_time": 1767650399999, "quote_volume": 8377.709332, "trades": 63, "taker_buy_base": 2548406.0, "taker_buy_quote": 5514.643282 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.002157, "high": 0.002168, "low": 0.00215, "close": 0.002157, "volume": 2953690.0, "close_time": 1767653999999, "quote_volume": 6377.735267, "trades": 28, "taker_buy_base": 719247.0, "taker_buy_quote": 1554.158676 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.002156, "high": 0.002163, "low": 0.002142, "close": 0.002159, "volume": 3452828.0, "close_time": 1767657599999, "quote_volume": 7434.59339, "trades": 49, "taker_buy_base": 2312469.0, "taker_buy_quote": 4980.230187 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.002156, "high": 0.002156, "low": 0.00212, "close": 0.002148, "volume": 3314460.0, "close_time": 1767661199999, "quote_volume": 7089.05462, "trades": 147, "taker_buy_base": 1688119.0, "taker_buy_quote": 3614.245245 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.002157, "high": 0.002196, "low": 0.002144, "close": 0.002163, "volume": 12425241.0, "close_time": 1767664799999, "quote_volume": 26814.094033, "trades": 164, "taker_buy_base": 2797612.0, "taker_buy_quote": 6064.458847 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.002172, "high": 0.002178, "low": 0.002156, "close": 0.002163, "volume": 3730292.0, "close_time": 1767668399999, "quote_volume": 8071.485637, "trades": 106, "taker_buy_base": 971777.0, "taker_buy_quote": 2103.445327 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.002175, "high": 0.002226, "low": 0.002175, "close": 0.002199, "volume": 3668490.0, "close_time": 1767671999999, "quote_volume": 8072.052197, "trades": 100, "taker_buy_base": 2012873.0, "taker_buy_quote": 4423.117724 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.002202, "high": 0.002203, "low": 0.002185, "close": 0.00219, "volume": 5548163.0, "close_time": 1767675599999, "quote_volume": 12184.245249, "trades": 162, "taker_buy_base": 2699738.0, "taker_buy_quote": 5932.393966 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.002181, "high": 0.002181, "low": 0.002148, "close": 0.002154, "volume": 1398578.0, "close_time": 1767679199999, "quote_volume": 3035.651286, "trades": 64, "taker_buy_base": 339676.0, "taker_buy_quote": 735.995537 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.002157, "high": 0.002173, "low": 0.002151, "close": 0.002159, "volume": 4469763.0, "close_time": 1767682799999, "quote_volume": 9665.691137, "trades": 60, "taker_buy_base": 1397695.0, "taker_buy_quote": 3021.516651 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.002161, "high": 0.002163, "low": 0.002134, "close": 0.002139, "volume": 1299001.0, "close_time": 1767686399999, "quote_volume": 2784.782571, "trades": 41, "taker_buy_base": 525562.0, "taker_buy_quote": 1127.025872 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.002148, "high": 0.002171, "low": 0.002136, "close": 0.002136, "volume": 4855414.0, "close_time": 1767689999999, "quote_volume": 10469.987968, "trades": 75, "taker_buy_base": 2094139.0, "taker_buy_quote": 4526.886548 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.002136, "high": 0.002153, "low": 0.002134, "close": 0.002148, "volume": 697822.0, "close_time": 1767693599999, "quote_volume": 1497.31059, "trades": 30, "taker_buy_base": 506227.0, "taker_buy_quote": 1086.508067 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.002143, "high": 0.002166, "low": 0.002143, "close": 0.002157, "volume": 2293385.0, "close_time": 1767697199999, "quote_volume": 4953.481473, "trades": 43, "taker_buy_base": 2048083.0, "taker_buy_quote": 4424.197731 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.002168, "high": 0.002221, "low": 0.002168, "close": 0.002199, "volume": 3160853.0, "close_time": 1767700799999, "quote_volume": 6931.953434, "trades": 70, "taker_buy_base": 2143342.0, "taker_buy_quote": 4703.830156 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.002196, "high": 0.002221, "low": 0.002187, "close": 0.002219, "volume": 4084558.0, "close_time": 1767704399999, "quote_volume": 8982.676604, "trades": 79, "taker_buy_base": 1599861.0, "taker_buy_quote": 3524.27833 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.002222, "high": 0.002253, "low": 0.002217, "close": 0.00222, "volume": 11345139.0, "close_time": 1767707999999, "quote_volume": 25373.176439, "trades": 155, "taker_buy_base": 6809779.0, "taker_buy_quote": 15255.564715 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.002218, "high": 0.002236, "low": 0.002166, "close": 0.002174, "volume": 7275521.0, "close_time": 1767711599999, "quote_volume": 15966.17875, "trades": 158, "taker_buy_base": 2547565.0, "taker_buy_quote": 5620.503175 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.002183, "high": 0.002212, "low": 0.002154, "close": 0.002165, "volume": 4022944.0, "close_time": 1767715199999, "quote_volume": 8784.950458, "trades": 111, "taker_buy_base": 1692240.0, "taker_buy_quote": 3686.456622 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.002175, "high": 0.002185, "low": 0.002087, "close": 0.002107, "volume": 18365630.0, "close_time": 1767718799999, "quote_volume": 38997.990023, "trades": 304, "taker_buy_base": 7238864.0, "taker_buy_quote": 15368.923186 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.002103, "high": 0.002116, "low": 0.00204, "close": 0.002047, "volume": 4845527.0, "close_time": 1767722399999, "quote_volume": 10104.777437, "trades": 119, "taker_buy_base": 1916181.0, "taker_buy_quote": 4009.750363 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.002048, "high": 0.002076, "low": 0.002048, "close": 0.002069, "volume": 6372599.0, "close_time": 1767725999999, "quote_volume": 13145.366288, "trades": 121, "taker_buy_base": 2690333.0, "taker_buy_quote": 5550.922887 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.002067, "high": 0.002078, "low": 0.002052, "close": 0.002055, "volume": 3992189.0, "close_time": 1767729599999, "quote_volume": 8251.834667, "trades": 68, "taker_buy_base": 1980629.0, "taker_buy_quote": 4091.047899 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.002052, "high": 0.002093, "low": 0.002052, "close": 0.002089, "volume": 4276917.0, "close_time": 1767733199999, "quote_volume": 8886.138887, "trades": 70, "taker_buy_base": 2941497.0, "taker_buy_quote": 6111.957181 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.002086, "high": 0.002147, "low": 0.002077, "close": 0.002144, "volume": 3467531.0, "close_time": 1767736799999, "quote_volume": 7363.610568, "trades": 89, "taker_buy_base": 2362180.0, "taker_buy_quote": 5012.58625 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.002145, "high": 0.002145, "low": 0.002106, "close": 0.002117, "volume": 4303652.0, "close_time": 1767740399999, "quote_volume": 9113.483244, "trades": 48, "taker_buy_base": 945144.0, "taker_buy_quote": 2005.762627 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.002113, "high": 0.00213, "low": 0.002113, "close": 0.002118, "volume": 2163844.0, "close_time": 1767743999999, "quote_volume": 4593.425043, "trades": 35, "taker_buy_base": 1452352.0, "taker_buy_quote": 3083.126716 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.002118, "high": 0.002123, "low": 0.002064, "close": 0.002064, "volume": 2243840.0, "close_time": 1767747599999, "quote_volume": 4663.748611, "trades": 78, "taker_buy_base": 917005.0, "taker_buy_quote": 1907.08706 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.002064, "high": 0.002075, "low": 0.002038, "close": 0.002054, "volume": 7364653.0, "close_time": 1767751199999, "quote_volume": 15144.863304, "trades": 187, "taker_buy_base": 4025883.0, "taker_buy_quote": 8277.039558 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.002052, "high": 0.002067, "low": 0.002048, "close": 0.002065, "volume": 896479.0, "close_time": 1767754799999, "quote_volume": 1849.833857, "trades": 29, "taker_buy_base": 524773.0, "taker_buy_quote": 1083.270963 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.002069, "high": 0.00208, "low": 0.002064, "close": 0.002066, "volume": 903066.0, "close_time": 1767758399999, "quote_volume": 1869.118046, "trades": 73, "taker_buy_base": 761610.0, "taker_buy_quote": 1576.467974 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.002068, "high": 0.002068, "low": 0.002055, "close": 0.002058, "volume": 1106602.0, "close_time": 1767761999999, "quote_volume": 2283.127983, "trades": 26, "taker_buy_base": 426555.0, "taker_buy_quote": 878.362302 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.002058, "high": 0.002063, "low": 0.002053, "close": 0.002056, "volume": 1127797.0, "close_time": 1767765599999, "quote_volume": 2317.294943, "trades": 36, "taker_buy_base": 546184.0, "taker_buy_quote": 1122.312633 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.002051, "high": 0.00206, "low": 0.002044, "close": 0.002054, "volume": 2435708.0, "close_time": 1767769199999, "quote_volume": 5001.020278, "trades": 57, "taker_buy_base": 859461.0, "taker_buy_quote": 1764.747314 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.002058, "high": 0.0021, "low": 0.002057, "close": 0.0021, "volume": 2652370.0, "close_time": 1767772799999, "quote_volume": 5546.561407, "trades": 55, "taker_buy_base": 1203577.0, "taker_buy_quote": 2515.692916 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.002098, "high": 0.00214, "low": 0.002096, "close": 0.002107, "volume": 4934002.0, "close_time": 1767776399999, "quote_volume": 10472.786649, "trades": 89, "taker_buy_base": 2456352.0, "taker_buy_quote": 5236.642193 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.002105, "high": 0.002106, "low": 0.002048, "close": 0.002054, "volume": 8192584.0, "close_time": 1767779999999, "quote_volume": 17003.043794, "trades": 180, "taker_buy_base": 3645368.0, "taker_buy_quote": 7562.492949 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.002052, "high": 0.002065, "low": 0.002051, "close": 0.002062, "volume": 1578843.0, "close_time": 1767783599999, "quote_volume": 3253.619721, "trades": 62, "taker_buy_base": 1256310.0, "taker_buy_quote": 2588.526764 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.002057, "high": 0.002076, "low": 0.002057, "close": 0.00207, "volume": 1539979.0, "close_time": 1767787199999, "quote_volume": 3184.515694, "trades": 43, "taker_buy_base": 1322819.0, "taker_buy_quote": 2734.050478 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.002067, "high": 0.002068, "low": 0.00205, "close": 0.00205, "volume": 2782359.0, "close_time": 1767790799999, "quote_volume": 5719.73235, "trades": 69, "taker_buy_base": 2348262.0, "taker_buy_quote": 4827.80718 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.002053, "high": 0.002053, "low": 0.00203, "close": 0.00203, "volume": 3896841.0, "close_time": 1767794399999, "quote_volume": 7936.228209, "trades": 71, "taker_buy_base": 3382786.0, "taker_buy_quote": 6885.320404 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.002028, "high": 0.002043, "low": 0.001984, "close": 0.002043, "volume": 15970497.0, "close_time": 1767797999999, "quote_volume": 32178.291345, "trades": 293, "taker_buy_base": 4140625.0, "taker_buy_quote": 8368.630536 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.002037, "high": 0.002037, "low": 0.002002, "close": 0.002015, "volume": 7871261.0, "close_time": 1767801599999, "quote_volume": 15852.631439, "trades": 137, "taker_buy_base": 5552535.0, "taker_buy_quote": 11176.616153 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.002013, "high": 0.002025, "low": 0.001997, "close": 0.002006, "volume": 4179094.0, "close_time": 1767805199999, "quote_volume": 8394.006241, "trades": 92, "taker_buy_base": 2271680.0, "taker_buy_quote": 4562.957699 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.002004, "high": 0.002018, "low": 0.001995, "close": 0.002004, "volume": 5275333.0, "close_time": 1767808799999, "quote_volume": 10579.838642, "trades": 75, "taker_buy_base": 3117176.0, "taker_buy_quote": 6260.114472 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.002002, "high": 0.002023, "low": 0.001998, "close": 0.002003, "volume": 2241587.0, "close_time": 1767812399999, "quote_volume": 4506.867372, "trades": 70, "taker_buy_base": 1629613.0, "taker_buy_quote": 3274.421807 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.002013, "high": 0.002013, "low": 0.001978, "close": 0.002004, "volume": 2169995.0, "close_time": 1767815999999, "quote_volume": 4315.546583, "trades": 72, "taker_buy_base": 677975.0, "taker_buy_quote": 1350.689172 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.001998, "high": 0.002, "low": 0.001985, "close": 0.001986, "volume": 861167.0, "close_time": 1767819599999, "quote_volume": 1715.104809, "trades": 36, "taker_buy_base": 509930.0, "taker_buy_quote": 1015.654442 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.001986, "high": 0.001993, "low": 0.001976, "close": 0.001976, "volume": 960813.0, "close_time": 1767823199999, "quote_volume": 1908.098824, "trades": 36, "taker_buy_base": 554321.0, "taker_buy_quote": 1101.143928 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.001976, "high": 0.001981, "low": 0.001954, "close": 0.001963, "volume": 3759163.0, "close_time": 1767826799999, "quote_volume": 7389.335619, "trades": 58, "taker_buy_base": 2214942.0, "taker_buy_quote": 4357.626805 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.001962, "high": 0.001974, "low": 0.001948, "close": 0.001968, "volume": 3004522.0, "close_time": 1767830399999, "quote_volume": 5897.357989, "trades": 54, "taker_buy_base": 1179149.0, "taker_buy_quote": 2321.610147 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.00197, "high": 0.001988, "low": 0.001965, "close": 0.001982, "volume": 2433158.0, "close_time": 1767833999999, "quote_volume": 4819.896724, "trades": 62, "taker_buy_base": 1887393.0, "taker_buy_quote": 3739.431532 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.00198, "high": 0.001999, "low": 0.001979, "close": 0.001997, "volume": 1581152.0, "close_time": 1767837599999, "quote_volume": 3149.617697, "trades": 54, "taker_buy_base": 1127001.0, "taker_buy_quote": 2244.518796 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.001996, "high": 0.002, "low": 0.00197, "close": 0.00197, "volume": 1049081.0, "close_time": 1767841199999, "quote_volume": 2088.589041, "trades": 36, "taker_buy_base": 434314.0, "taker_buy_quote": 867.997967 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.001971, "high": 0.001981, "low": 0.001935, "close": 0.001943, "volume": 507016.0, "close_time": 1767844799999, "quote_volume": 990.367641, "trades": 35, "taker_buy_base": 129924.0, "taker_buy_quote": 252.530599 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.001944, "high": 0.001966, "low": 0.001944, "close": 0.001955, "volume": 729114.0, "close_time": 1767848399999, "quote_volume": 1428.615607, "trades": 25, "taker_buy_base": 601842.0, "taker_buy_quote": 1178.855317 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.001959, "high": 0.001965, "low": 0.001949, "close": 0.001949, "volume": 803855.0, "close_time": 1767851999999, "quote_volume": 1575.245682, "trades": 27, "taker_buy_base": 510220.0, "taker_buy_quote": 1000.972314 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.001951, "high": 0.001953, "low": 0.001914, "close": 0.001917, "volume": 2197036.0, "close_time": 1767855599999, "quote_volume": 4253.474209, "trades": 49, "taker_buy_base": 1270309.0, "taker_buy_quote": 2458.381411 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.001919, "high": 0.001946, "low": 0.001909, "close": 0.001945, "volume": 5184131.0, "close_time": 1767859199999, "quote_volume": 10003.388971, "trades": 86, "taker_buy_base": 2200339.0, "taker_buy_quote": 4248.147602 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.001944, "high": 0.001957, "low": 0.00193, "close": 0.00193, "volume": 1080848.0, "close_time": 1767862799999, "quote_volume": 2101.474054, "trades": 26, "taker_buy_base": 327313.0, "taker_buy_quote": 638.308108 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.001931, "high": 0.001933, "low": 0.001902, "close": 0.001906, "volume": 4861937.0, "close_time": 1767866399999, "quote_volume": 9285.994167, "trades": 84, "taker_buy_base": 2765607.0, "taker_buy_quote": 5290.127233 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.001902, "high": 0.001917, "low": 0.001886, "close": 0.001917, "volume": 2863674.0, "close_time": 1767869999999, "quote_volume": 5425.709895, "trades": 61, "taker_buy_base": 851633.0, "taker_buy_quote": 1620.368578 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.00191, "high": 0.00191, "low": 0.001887, "close": 0.001897, "volume": 1674999.0, "close_time": 1767873599999, "quote_volume": 3174.914303, "trades": 52, "taker_buy_base": 599214.0, "taker_buy_quote": 1135.243626 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.001897, "high": 0.0019, "low": 0.001878, "close": 0.001886, "volume": 1929047.0, "close_time": 1767877199999, "quote_volume": 3641.324204, "trades": 68, "taker_buy_base": 658630.0, "taker_buy_quote": 1243.176794 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.001885, "high": 0.001893, "low": 0.00188, "close": 0.001883, "volume": 1140397.0, "close_time": 1767880799999, "quote_volume": 2150.627274, "trades": 30, "taker_buy_base": 858840.0, "taker_buy_quote": 1619.0561 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.001874, "high": 0.001896, "low": 0.001866, "close": 0.001892, "volume": 6953352.0, "close_time": 1767884399999, "quote_volume": 13084.26497, "trades": 121, "taker_buy_base": 4353730.0, "taker_buy_quote": 8195.576556 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.00189, "high": 0.001969, "low": 0.001886, "close": 0.001969, "volume": 7613115.0, "close_time": 1767887999999, "quote_volume": 14778.500259, "trades": 100, "taker_buy_base": 3190722.0, "taker_buy_quote": 6153.914214 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.001967, "high": 0.001978, "low": 0.00194, "close": 0.001957, "volume": 3460075.0, "close_time": 1767891599999, "quote_volume": 6797.742846, "trades": 94, "taker_buy_base": 1551309.0, "taker_buy_quote": 3052.02298 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.001965, "high": 0.001973, "low": 0.001951, "close": 0.001968, "volume": 3772384.0, "close_time": 1767895199999, "quote_volume": 7409.536674, "trades": 72, "taker_buy_base": 1912609.0, "taker_buy_quote": 3750.43917 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.001964, "high": 0.001966, "low": 0.001953, "close": 0.001966, "volume": 494276.0, "close_time": 1767898799999, "quote_volume": 968.221425, "trades": 24, "taker_buy_base": 374616.0, "taker_buy_quote": 733.547295 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.001966, "high": 0.001973, "low": 0.001946, "close": 0.001946, "volume": 1669560.0, "close_time": 1767902399999, "quote_volume": 3282.394009, "trades": 43, "taker_buy_base": 558087.0, "taker_buy_quote": 1100.076687 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.001941, "high": 0.001941, "low": 0.001923, "close": 0.001939, "volume": 6197655.0, "close_time": 1767905999999, "quote_volume": 11992.704608, "trades": 60, "taker_buy_base": 1108484.0, "taker_buy_quote": 2142.499472 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.001951, "high": 0.001963, "low": 0.001948, "close": 0.001963, "volume": 1813695.0, "close_time": 1767909599999, "quote_volume": 3552.72704, "trades": 25, "taker_buy_base": 887580.0, "taker_buy_quote": 1737.536254 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.001965, "high": 0.001973, "low": 0.001942, "close": 0.001951, "volume": 1176238.0, "close_time": 1767913199999, "quote_volume": 2306.997392, "trades": 31, "taker_buy_base": 479695.0, "taker_buy_quote": 941.353564 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.001953, "high": 0.001953, "low": 0.001942, "close": 0.001942, "volume": 1020424.0, "close_time": 1767916799999, "quote_volume": 1988.297361, "trades": 27, "taker_buy_base": 347891.0, "taker_buy_quote": 676.151848 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.001946, "high": 0.001951, "low": 0.001944, "close": 0.001948, "volume": 1691152.0, "close_time": 1767920399999, "quote_volume": 3292.451707, "trades": 38, "taker_buy_base": 1170929.0, "taker_buy_quote": 2280.765072 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.001948, "high": 0.001966, "low": 0.001924, "close": 0.001933, "volume": 4811050.0, "close_time": 1767923999999, "quote_volume": 9377.245211, "trades": 148, "taker_buy_base": 2102642.0, "taker_buy_quote": 4099.019316 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.001936, "high": 0.001954, "low": 0.001936, "close": 0.001936, "volume": 1099554.0, "close_time": 1767927599999, "quote_volume": 2141.847932, "trades": 40, "taker_buy_base": 335961.0, "taker_buy_quote": 654.58239 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.001948, "high": 0.001961, "low": 0.001942, "close": 0.001961, "volume": 1909147.0, "close_time": 1767931199999, "quote_volume": 3726.884528, "trades": 46, "taker_buy_base": 1874038.0, "taker_buy_quote": 3658.388684 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.001961, "high": 0.001966, "low": 0.001942, "close": 0.001943, "volume": 1925200.0, "close_time": 1767934799999, "quote_volume": 3754.122179, "trades": 37, "taker_buy_base": 1503453.0, "taker_buy_quote": 2934.639755 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.001951, "high": 0.001955, "low": 0.001945, "close": 0.001952, "volume": 2007105.0, "close_time": 1767938399999, "quote_volume": 3918.920602, "trades": 43, "taker_buy_base": 940234.0, "taker_buy_quote": 1834.293041 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.001953, "high": 0.001963, "low": 0.001948, "close": 0.001959, "volume": 2941381.0, "close_time": 1767941999999, "quote_volume": 5752.630851, "trades": 51, "taker_buy_base": 2291767.0, "taker_buy_quote": 4479.826228 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.001958, "high": 0.001961, "low": 0.001954, "close": 0.00196, "volume": 539163.0, "close_time": 1767945599999, "quote_volume": 1055.063276, "trades": 29, "taker_buy_base": 194061.0, "taker_buy_quote": 379.719035 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.001958, "high": 0.001961, "low": 0.001907, "close": 0.001922, "volume": 6617026.0, "close_time": 1767949199999, "quote_volume": 12781.32538, "trades": 151, "taker_buy_base": 2871515.0, "taker_buy_quote": 5546.6073 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.001922, "high": 0.001951, "low": 0.001922, "close": 0.001944, "volume": 3344574.0, "close_time": 1767952799999, "quote_volume": 6510.285208, "trades": 58, "taker_buy_base": 2637930.0, "taker_buy_quote": 5135.892928 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.001943, "high": 0.001944, "low": 0.00193, "close": 0.001943, "volume": 354868.0, "close_time": 1767956399999, "quote_volume": 688.414805, "trades": 11, "taker_buy_base": 96985.0, "taker_buy_quote": 187.75215 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.001942, "high": 0.001948, "low": 0.00194, "close": 0.001942, "volume": 2263146.0, "close_time": 1767959999999, "quote_volume": 4404.884726, "trades": 20, "taker_buy_base": 744939.0, "taker_buy_quote": 1449.216112 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.001941, "high": 0.001941, "low": 0.001924, "close": 0.001931, "volume": 3080502.0, "close_time": 1767963599999, "quote_volume": 5937.258339, "trades": 47, "taker_buy_base": 1577083.0, "taker_buy_quote": 3038.267334 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.001933, "high": 0.001971, "low": 0.001931, "close": 0.001956, "volume": 7420584.0, "close_time": 1767967199999, "quote_volume": 14541.781413, "trades": 126, "taker_buy_base": 3805821.0, "taker_buy_quote": 7471.060331 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.001955, "high": 0.001955, "low": 0.001926, "close": 0.001926, "volume": 5812429.0, "close_time": 1767970799999, "quote_volume": 11280.722766, "trades": 92, "taker_buy_base": 3931179.0, "taker_buy_quote": 7618.461478 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.00193, "high": 0.002008, "low": 0.00193, "close": 0.001973, "volume": 7398755.0, "close_time": 1767974399999, "quote_volume": 14593.416333, "trades": 128, "taker_buy_base": 3570000.0, "taker_buy_quote": 7066.818029 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.001979, "high": 0.002008, "low": 0.001976, "close": 0.002003, "volume": 13358722.0, "close_time": 1767977999999, "quote_volume": 26676.208793, "trades": 187, "taker_buy_base": 7343444.0, "taker_buy_quote": 14694.890576 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.002, "high": 0.002, "low": 0.001947, "close": 0.001964, "volume": 4209654.0, "close_time": 1767981599999, "quote_volume": 8316.325146, "trades": 67, "taker_buy_base": 1582832.0, "taker_buy_quote": 3107.540564 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.001966, "high": 0.001966, "low": 0.00192, "close": 0.001942, "volume": 5657135.0, "close_time": 1767985199999, "quote_volume": 10957.649792, "trades": 109, "taker_buy_base": 4996152.0, "taker_buy_quote": 9672.69308 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.001936, "high": 0.001936, "low": 0.00191, "close": 0.001927, "volume": 1497300.0, "close_time": 1767988799999, "quote_volume": 2872.402536, "trades": 44, "taker_buy_base": 294600.0, "taker_buy_quote": 565.862659 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.00193, "high": 0.001933, "low": 0.001919, "close": 0.001924, "volume": 472317.0, "close_time": 1767992399999, "quote_volume": 909.352395, "trades": 30, "taker_buy_base": 385589.0, "taker_buy_quote": 742.325078 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.001916, "high": 0.00194, "low": 0.001916, "close": 0.001932, "volume": 1168369.0, "close_time": 1767995999999, "quote_volume": 2257.168294, "trades": 27, "taker_buy_base": 698046.0, "taker_buy_quote": 1347.748694 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.001936, "high": 0.001957, "low": 0.001935, "close": 0.001953, "volume": 3814366.0, "close_time": 1767999599999, "quote_volume": 7420.538002, "trades": 45, "taker_buy_base": 1595952.0, "taker_buy_quote": 3091.221583 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.001952, "high": 0.001952, "low": 0.001942, "close": 0.001942, "volume": 77235.0, "close_time": 1768003199999, "quote_volume": 150.501078, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.001939, "high": 0.001939, "low": 0.001926, "close": 0.001926, "volume": 763201.0, "close_time": 1768006799999, "quote_volume": 1474.303639, "trades": 20, "taker_buy_base": 211520.0, "taker_buy_quote": 408.913754 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.001933, "high": 0.001933, "low": 0.001931, "close": 0.001931, "volume": 97539.0, "close_time": 1768010399999, "quote_volume": 188.445348, "trades": 5, "taker_buy_base": 97539.0, "taker_buy_quote": 188.445348 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.001925, "high": 0.001925, "low": 0.001909, "close": 0.001919, "volume": 618988.0, "close_time": 1768013999999, "quote_volume": 1185.260912, "trades": 30, "taker_buy_base": 271422.0, "taker_buy_quote": 520.315524 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.001912, "high": 0.001919, "low": 0.001912, "close": 0.001914, "volume": 293935.0, "close_time": 1768017599999, "quote_volume": 562.819988, "trades": 9, "taker_buy_base": 109177.0, "taker_buy_quote": 209.160663 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.001914, "high": 0.001916, "low": 0.001902, "close": 0.001912, "volume": 1766045.0, "close_time": 1768021199999, "quote_volume": 3372.363736, "trades": 46, "taker_buy_base": 812669.0, "taker_buy_quote": 1551.566377 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.001911, "high": 0.001913, "low": 0.001905, "close": 0.001907, "volume": 1790990.0, "close_time": 1768024799999, "quote_volume": 3415.523797, "trades": 45, "taker_buy_base": 460493.0, "taker_buy_quote": 878.336971 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.001903, "high": 0.001909, "low": 0.001895, "close": 0.001907, "volume": 2382051.0, "close_time": 1768028399999, "quote_volume": 4529.875386, "trades": 60, "taker_buy_base": 1254886.0, "taker_buy_quote": 2387.086451 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.001912, "high": 0.001929, "low": 0.001911, "close": 0.001919, "volume": 2339764.0, "close_time": 1768031999999, "quote_volume": 4493.265892, "trades": 59, "taker_buy_base": 1646024.0, "taker_buy_quote": 3161.686088 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.001921, "high": 0.001923, "low": 0.001916, "close": 0.001922, "volume": 393920.0, "close_time": 1768035599999, "quote_volume": 757.082885, "trades": 16, "taker_buy_base": 393241.0, "taker_buy_quote": 755.778526 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.001928, "high": 0.00194, "low": 0.001926, "close": 0.001933, "volume": 2512922.0, "close_time": 1768039199999, "quote_volume": 4858.136628, "trades": 67, "taker_buy_base": 782258.0, "taker_buy_quote": 1513.473194 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.001929, "high": 0.001938, "low": 0.001925, "close": 0.001936, "volume": 2070887.0, "close_time": 1768042799999, "quote_volume": 3996.836623, "trades": 57, "taker_buy_base": 1018116.0, "taker_buy_quote": 1965.86586 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.001933, "high": 0.001935, "low": 0.001928, "close": 0.001932, "volume": 787632.0, "close_time": 1768046399999, "quote_volume": 1520.688299, "trades": 17, "taker_buy_base": 460214.0, "taker_buy_quote": 888.53478 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.001937, "high": 0.001944, "low": 0.001935, "close": 0.001939, "volume": 1832381.0, "close_time": 1768049999999, "quote_volume": 3555.340711, "trades": 32, "taker_buy_base": 306661.0, "taker_buy_quote": 593.502684 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.001943, "high": 0.001954, "low": 0.001943, "close": 0.001948, "volume": 4295436.0, "close_time": 1768053599999, "quote_volume": 8371.625751, "trades": 62, "taker_buy_base": 2746345.0, "taker_buy_quote": 5352.424995 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.001949, "high": 0.001949, "low": 0.001939, "close": 0.001944, "volume": 719271.0, "close_time": 1768057199999, "quote_volume": 1398.32341, "trades": 21, "taker_buy_base": 96699.0, "taker_buy_quote": 187.793762 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.001948, "high": 0.001952, "low": 0.001942, "close": 0.001952, "volume": 419774.0, "close_time": 1768060799999, "quote_volume": 816.862603, "trades": 13, "taker_buy_base": 92534.0, "taker_buy_quote": 180.006138 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.001954, "high": 0.001954, "low": 0.001942, "close": 0.001942, "volume": 1837171.0, "close_time": 1768064399999, "quote_volume": 3572.07106, "trades": 29, "taker_buy_base": 649389.0, "taker_buy_quote": 1261.92746 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.001944, "high": 0.001951, "low": 0.001931, "close": 0.001931, "volume": 1871639.0, "close_time": 1768067999999, "quote_volume": 3639.202019, "trades": 45, "taker_buy_base": 1092571.0, "taker_buy_quote": 2122.64816 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.001933, "high": 0.001942, "low": 0.001929, "close": 0.001941, "volume": 2301561.0, "close_time": 1768071599999, "quote_volume": 4464.739174, "trades": 47, "taker_buy_base": 1899840.0, "taker_buy_quote": 3685.669763 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.001943, "high": 0.001964, "low": 0.001943, "close": 0.001959, "volume": 3685415.0, "close_time": 1768075199999, "quote_volume": 7207.970157, "trades": 57, "taker_buy_base": 1879614.0, "taker_buy_quote": 3680.566013 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.001961, "high": 0.001961, "low": 0.001934, "close": 0.001938, "volume": 2746366.0, "close_time": 1768078799999, "quote_volume": 5350.192663, "trades": 61, "taker_buy_base": 1022640.0, "taker_buy_quote": 1984.834187 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.001935, "high": 0.001936, "low": 0.001911, "close": 0.001913, "volume": 1978539.0, "close_time": 1768082399999, "quote_volume": 3810.43209, "trades": 50, "taker_buy_base": 533525.0, "taker_buy_quote": 1029.364758 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.001912, "high": 0.001919, "low": 0.001896, "close": 0.001896, "volume": 6507661.0, "close_time": 1768085999999, "quote_volume": 12442.151523, "trades": 92, "taker_buy_base": 3225623.0, "taker_buy_quote": 6169.626652 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.001898, "high": 0.001904, "low": 0.001898, "close": 0.001901, "volume": 1941324.0, "close_time": 1768089599999, "quote_volume": 3692.890426, "trades": 36, "taker_buy_base": 985640.0, "taker_buy_quote": 1875.687424 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.001899, "high": 0.001908, "low": 0.001895, "close": 0.001905, "volume": 815124.0, "close_time": 1768093199999, "quote_volume": 1549.91714, "trades": 32, "taker_buy_base": 615416.0, "taker_buy_quote": 1169.719626 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.001906, "high": 0.001911, "low": 0.001902, "close": 0.001909, "volume": 3029355.0, "close_time": 1768096799999, "quote_volume": 5778.780657, "trades": 43, "taker_buy_base": 2718522.0, "taker_buy_quote": 5186.781643 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.001909, "high": 0.001917, "low": 0.001907, "close": 0.001912, "volume": 1513137.0, "close_time": 1768100399999, "quote_volume": 2892.160898, "trades": 37, "taker_buy_base": 1188240.0, "taker_buy_quote": 2270.564854 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.001912, "high": 0.001924, "low": 0.001912, "close": 0.00192, "volume": 1203383.0, "close_time": 1768103999999, "quote_volume": 2309.420043, "trades": 33, "taker_buy_base": 453850.0, "taker_buy_quote": 871.324516 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.001919, "high": 0.001919, "low": 0.00191, "close": 0.001915, "volume": 1445189.0, "close_time": 1768107599999, "quote_volume": 2769.148765, "trades": 26, "taker_buy_base": 657623.0, "taker_buy_quote": 1260.617941 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.001915, "high": 0.001918, "low": 0.001911, "close": 0.001914, "volume": 859476.0, "close_time": 1768111199999, "quote_volume": 1646.058538, "trades": 17, "taker_buy_base": 697931.0, "taker_buy_quote": 1336.592692 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.001911, "high": 0.001913, "low": 0.001907, "close": 0.001913, "volume": 192261.0, "close_time": 1768114799999, "quote_volume": 367.224729, "trades": 11, "taker_buy_base": 74484.0, "taker_buy_quote": 142.184408 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.00192, "high": 0.001922, "low": 0.001916, "close": 0.00192, "volume": 403995.0, "close_time": 1768118399999, "quote_volume": 775.364336, "trades": 16, "taker_buy_base": 170631.0, "taker_buy_quote": 327.410197 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.001919, "high": 0.001924, "low": 0.001914, "close": 0.001924, "volume": 2256823.0, "close_time": 1768121999999, "quote_volume": 4334.510827, "trades": 45, "taker_buy_base": 1256748.0, "taker_buy_quote": 2412.415443 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.001931, "high": 0.001945, "low": 0.001929, "close": 0.001939, "volume": 719314.0, "close_time": 1768125599999, "quote_volume": 1393.7912, "trades": 33, "taker_buy_base": 652803.0, "taker_buy_quote": 1265.008093 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.001942, "high": 0.001942, "low": 0.00193, "close": 0.001937, "volume": 741196.0, "close_time": 1768129199999, "quote_volume": 1435.645402, "trades": 45, "taker_buy_base": 458827.0, "taker_buy_quote": 888.800807 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.001936, "high": 0.001936, "low": 0.001929, "close": 0.001934, "volume": 1197748.0, "close_time": 1768132799999, "quote_volume": 2315.078041, "trades": 29, "taker_buy_base": 749566.0, "taker_buy_quote": 1448.554589 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.001941, "high": 0.001943, "low": 0.001941, "close": 0.001943, "volume": 161013.0, "close_time": 1768136399999, "quote_volume": 312.731398, "trades": 8, "taker_buy_base": 103723.0, "taker_buy_quote": 201.46388 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.001946, "high": 0.00195, "low": 0.001938, "close": 0.001941, "volume": 295593.0, "close_time": 1768139999999, "quote_volume": 573.83761, "trades": 13, "taker_buy_base": 126523.0, "taker_buy_quote": 245.571298 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.001939, "high": 0.001962, "low": 0.001938, "close": 0.001957, "volume": 7552342.0, "close_time": 1768143599999, "quote_volume": 14675.122704, "trades": 97, "taker_buy_base": 1709080.0, "taker_buy_quote": 3325.958088 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.001961, "high": 0.001961, "low": 0.001917, "close": 0.001917, "volume": 1274569.0, "close_time": 1768147199999, "quote_volume": 2464.033815, "trades": 40, "taker_buy_base": 669855.0, "taker_buy_quote": 1294.287415 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.001925, "high": 0.001952, "low": 0.001919, "close": 0.001938, "volume": 3710522.0, "close_time": 1768150799999, "quote_volume": 7202.023885, "trades": 84, "taker_buy_base": 1880663.0, "taker_buy_quote": 3643.331792 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.00194, "high": 0.00194, "low": 0.001919, "close": 0.001934, "volume": 3115892.0, "close_time": 1768154399999, "quote_volume": 6006.047155, "trades": 62, "taker_buy_base": 191555.0, "taker_buy_quote": 368.642279 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.001936, "high": 0.001937, "low": 0.001922, "close": 0.001928, "volume": 2332400.0, "close_time": 1768157999999, "quote_volume": 4492.540264, "trades": 73, "taker_buy_base": 1922133.0, "taker_buy_quote": 3704.002122 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.001928, "high": 0.001942, "low": 0.00192, "close": 0.001922, "volume": 3385430.0, "close_time": 1768161599999, "quote_volume": 6535.375609, "trades": 94, "taker_buy_base": 2083861.0, "taker_buy_quote": 4020.937999 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.001921, "high": 0.001921, "low": 0.001888, "close": 0.001899, "volume": 3341958.0, "close_time": 1768165199999, "quote_volume": 6357.357051, "trades": 77, "taker_buy_base": 239840.0, "taker_buy_quote": 454.828519 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.001896, "high": 0.001906, "low": 0.001883, "close": 0.001906, "volume": 957017.0, "close_time": 1768168799999, "quote_volume": 1809.487536, "trades": 28, "taker_buy_base": 746056.0, "taker_buy_quote": 1410.599573 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.001886, "high": 0.001886, "low": 0.00187, "close": 0.001881, "volume": 2313449.0, "close_time": 1768172399999, "quote_volume": 4348.991777, "trades": 38, "taker_buy_base": 947968.0, "taker_buy_quote": 1780.526106 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.001871, "high": 0.001905, "low": 0.001865, "close": 0.001905, "volume": 3678948.0, "close_time": 1768175999999, "quote_volume": 6928.063783, "trades": 68, "taker_buy_base": 1962088.0, "taker_buy_quote": 3707.710806 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.001907, "high": 0.001918, "low": 0.001877, "close": 0.001882, "volume": 2447437.0, "close_time": 1768179599999, "quote_volume": 4654.921216, "trades": 66, "taker_buy_base": 715383.0, "taker_buy_quote": 1368.453898 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.001916, "high": 0.001931, "low": 0.001905, "close": 0.001929, "volume": 713714.0, "close_time": 1768183199999, "quote_volume": 1373.454408, "trades": 27, "taker_buy_base": 475915.0, "taker_buy_quote": 916.3202 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.001935, "high": 0.001957, "low": 0.00193, "close": 0.001957, "volume": 2340796.0, "close_time": 1768186799999, "quote_volume": 4567.335193, "trades": 45, "taker_buy_base": 474501.0, "taker_buy_quote": 920.48013 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.00195, "high": 0.001962, "low": 0.001925, "close": 0.001925, "volume": 6196253.0, "close_time": 1768190399999, "quote_volume": 12119.753866, "trades": 104, "taker_buy_base": 5081305.0, "taker_buy_quote": 9942.088455 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.001924, "high": 0.00194, "low": 0.001917, "close": 0.001939, "volume": 752268.0, "close_time": 1768193999999, "quote_volume": 1451.644672, "trades": 38, "taker_buy_base": 558507.0, "taker_buy_quote": 1077.676868 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.001939, "high": 0.001944, "low": 0.001928, "close": 0.001928, "volume": 226941.0, "close_time": 1768197599999, "quote_volume": 438.554952, "trades": 14, "taker_buy_base": 141371.0, "taker_buy_quote": 273.064023 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.001926, "high": 0.001931, "low": 0.001902, "close": 0.001905, "volume": 2945492.0, "close_time": 1768201199999, "quote_volume": 5663.362578, "trades": 41, "taker_buy_base": 2290333.0, "taker_buy_quote": 4410.801857 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.001903, "high": 0.001917, "low": 0.001878, "close": 0.00188, "volume": 1124641.0, "close_time": 1768204799999, "quote_volume": 2139.443909, "trades": 37, "taker_buy_base": 284172.0, "taker_buy_quote": 539.802715 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.001885, "high": 0.001886, "low": 0.001848, "close": 0.001872, "volume": 4237494.0, "close_time": 1768208399999, "quote_volume": 7876.80691, "trades": 84, "taker_buy_base": 2287737.0, "taker_buy_quote": 4256.840912 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.00187, "high": 0.001876, "low": 0.001862, "close": 0.001862, "volume": 525377.0, "close_time": 1768211999999, "quote_volume": 980.771334, "trades": 18, "taker_buy_base": 392502.0, "taker_buy_quote": 732.824203 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.001865, "high": 0.001872, "low": 0.001856, "close": 0.001856, "volume": 3962691.0, "close_time": 1768215599999, "quote_volume": 7375.267864, "trades": 15, "taker_buy_base": 3788114.0, "taker_buy_quote": 7050.178525 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.001856, "high": 0.001868, "low": 0.001856, "close": 0.001865, "volume": 768498.0, "close_time": 1768219199999, "quote_volume": 1432.449518, "trades": 21, "taker_buy_base": 355870.0, "taker_buy_quote": 662.717012 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.001867, "high": 0.001868, "low": 0.001856, "close": 0.001856, "volume": 533226.0, "close_time": 1768222799999, "quote_volume": 991.912414, "trades": 25, "taker_buy_base": 229420.0, "taker_buy_quote": 426.395634 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.001857, "high": 0.001858, "low": 0.001835, "close": 0.001839, "volume": 2793045.0, "close_time": 1768226399999, "quote_volume": 5146.53939, "trades": 62, "taker_buy_base": 989190.0, "taker_buy_quote": 1825.424014 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.001839, "high": 0.001869, "low": 0.001818, "close": 0.001858, "volume": 2492653.0, "close_time": 1768229999999, "quote_volume": 4614.87892, "trades": 99, "taker_buy_base": 1929003.0, "taker_buy_quote": 3579.853202 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.001853, "high": 0.001877, "low": 0.001846, "close": 0.001876, "volume": 935464.0, "close_time": 1768233599999, "quote_volume": 1746.913299, "trades": 28, "taker_buy_base": 171873.0, "taker_buy_quote": 321.141871 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.001873, "high": 0.001893, "low": 0.001864, "close": 0.001886, "volume": 3019367.0, "close_time": 1768237199999, "quote_volume": 5681.831173, "trades": 76, "taker_buy_base": 1801826.0, "taker_buy_quote": 3395.635757 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.001883, "high": 0.001887, "low": 0.00184, "close": 0.001848, "volume": 1478761.0, "close_time": 1768240799999, "quote_volume": 2761.714923, "trades": 39, "taker_buy_base": 647475.0, "taker_buy_quote": 1213.057938 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.001847, "high": 0.001875, "low": 0.001846, "close": 0.001857, "volume": 930136.0, "close_time": 1768244399999, "quote_volume": 1723.559931, "trades": 26, "taker_buy_base": 229863.0, "taker_buy_quote": 426.996334 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.001846, "high": 0.001865, "low": 0.001846, "close": 0.001865, "volume": 1579915.0, "close_time": 1768247999999, "quote_volume": 2935.186932, "trades": 31, "taker_buy_base": 717784.0, "taker_buy_quote": 1334.88815 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.001861, "high": 0.001875, "low": 0.001844, "close": 0.001844, "volume": 1999913.0, "close_time": 1768251599999, "quote_volume": 3706.506745, "trades": 49, "taker_buy_base": 751722.0, "taker_buy_quote": 1393.051751 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.001844, "high": 0.001848, "low": 0.001822, "close": 0.001822, "volume": 1055538.0, "close_time": 1768255199999, "quote_volume": 1938.971482, "trades": 37, "taker_buy_base": 569604.0, "taker_buy_quote": 1048.862615 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.001843, "high": 0.001843, "low": 0.001834, "close": 0.001836, "volume": 2384501.0, "close_time": 1768258799999, "quote_volume": 4377.124469, "trades": 17, "taker_buy_base": 1826730.0, "taker_buy_quote": 3353.298226 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.001832, "high": 0.001839, "low": 0.001826, "close": 0.001838, "volume": 748197.0, "close_time": 1768262399999, "quote_volume": 1369.951227, "trades": 22, "taker_buy_base": 569791.0, "taker_buy_quote": 1042.457486 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.001838, "high": 0.001847, "low": 0.001838, "close": 0.001847, "volume": 1043461.0, "close_time": 1768265999999, "quote_volume": 1923.752338, "trades": 28, "taker_buy_base": 346424.0, "taker_buy_quote": 639.076146 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.001848, "high": 0.00186, "low": 0.00184, "close": 0.001846, "volume": 1743773.0, "close_time": 1768269599999, "quote_volume": 3219.652537, "trades": 49, "taker_buy_base": 608332.0, "taker_buy_quote": 1126.199484 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.001851, "high": 0.001861, "low": 0.00184, "close": 0.00184, "volume": 1729931.0, "close_time": 1768273199999, "quote_volume": 3201.157901, "trades": 39, "taker_buy_base": 681088.0, "taker_buy_quote": 1265.951898 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.001842, "high": 0.001851, "low": 0.001838, "close": 0.001848, "volume": 1568117.0, "close_time": 1768276799999, "quote_volume": 2889.525862, "trades": 51, "taker_buy_base": 949369.0, "taker_buy_quote": 1748.968858 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.001853, "high": 0.001866, "low": 0.001853, "close": 0.001866, "volume": 271391.0, "close_time": 1768280399999, "quote_volume": 504.389775, "trades": 13, "taker_buy_base": 1428.0, "taker_buy_quote": 2.65608 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.001872, "high": 0.001883, "low": 0.001872, "close": 0.001872, "volume": 892591.0, "close_time": 1768283999999, "quote_volume": 1675.333444, "trades": 27, "taker_buy_base": 769015.0, "taker_buy_quote": 1443.546678 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.001874, "high": 0.00189, "low": 0.001868, "close": 0.001889, "volume": 7594980.0, "close_time": 1768287599999, "quote_volume": 14244.564248, "trades": 93, "taker_buy_base": 6146214.0, "taker_buy_quote": 11519.429787 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.001884, "high": 0.001884, "low": 0.001872, "close": 0.001872, "volume": 545373.0, "close_time": 1768291199999, "quote_volume": 1023.419401, "trades": 21, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.001872, "high": 0.001886, "low": 0.001869, "close": 0.001879, "volume": 3960605.0, "close_time": 1768294799999, "quote_volume": 7456.85684, "trades": 56, "taker_buy_base": 2231164.0, "taker_buy_quote": 4198.849872 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.001883, "high": 0.00189, "low": 0.001876, "close": 0.001881, "volume": 753356.0, "close_time": 1768298399999, "quote_volume": 1418.501133, "trades": 27, "taker_buy_base": 361829.0, "taker_buy_quote": 680.62132 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.001883, "high": 0.001884, "low": 0.001858, "close": 0.001864, "volume": 4047624.0, "close_time": 1768301999999, "quote_volume": 7551.951187, "trades": 82, "taker_buy_base": 1930385.0, "taker_buy_quote": 3601.680593 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.001866, "high": 0.00188, "low": 0.001864, "close": 0.001871, "volume": 2745756.0, "close_time": 1768305599999, "quote_volume": 5122.331302, "trades": 49, "taker_buy_base": 1682677.0, "taker_buy_quote": 3137.916049 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.00187, "high": 0.001876, "low": 0.001863, "close": 0.001876, "volume": 579919.0, "close_time": 1768309199999, "quote_volume": 1084.607377, "trades": 21, "taker_buy_base": 433983.0, "taker_buy_quote": 811.876512 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.001876, "high": 0.0019, "low": 0.001872, "close": 0.001893, "volume": 4198887.0, "close_time": 1768312799999, "quote_volume": 7933.978348, "trades": 84, "taker_buy_base": 1828709.0, "taker_buy_quote": 3455.702715 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.001887, "high": 0.001929, "low": 0.001887, "close": 0.001904, "volume": 3171147.0, "close_time": 1768316399999, "quote_volume": 6065.65278, "trades": 93, "taker_buy_base": 2329621.0, "taker_buy_quote": 4457.758859 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.0019, "high": 0.001939, "low": 0.001881, "close": 0.001939, "volume": 2985442.0, "close_time": 1768319999999, "quote_volume": 5693.928924, "trades": 89, "taker_buy_base": 1640506.0, "taker_buy_quote": 3148.201072 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.00194, "high": 0.001956, "low": 0.001927, "close": 0.001947, "volume": 5919822.0, "close_time": 1768323599999, "quote_volume": 11466.985728, "trades": 172, "taker_buy_base": 1992384.0, "taker_buy_quote": 3866.583742 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.001956, "high": 0.001956, "low": 0.001933, "close": 0.001937, "volume": 2372500.0, "close_time": 1768327199999, "quote_volume": 4599.605868, "trades": 79, "taker_buy_base": 1113282.0, "taker_buy_quote": 2157.719255 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.001935, "high": 0.001946, "low": 0.001931, "close": 0.001936, "volume": 963330.0, "close_time": 1768330799999, "quote_volume": 1865.96242, "trades": 46, "taker_buy_base": 422426.0, "taker_buy_quote": 817.779569 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.001934, "high": 0.001949, "low": 0.001925, "close": 0.001946, "volume": 2564148.0, "close_time": 1768334399999, "quote_volume": 4979.560891, "trades": 69, "taker_buy_base": 910311.0, "taker_buy_quote": 1767.027172 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.001951, "high": 0.001952, "low": 0.001922, "close": 0.001926, "volume": 2716161.0, "close_time": 1768337999999, "quote_volume": 5268.690488, "trades": 57, "taker_buy_base": 987107.0, "taker_buy_quote": 1911.635815 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.001932, "high": 0.001945, "low": 0.001932, "close": 0.001944, "volume": 1763638.0, "close_time": 1768341599999, "quote_volume": 3420.550723, "trades": 45, "taker_buy_base": 944572.0, "taker_buy_quote": 1833.789957 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.00195, "high": 0.002047, "low": 0.00195, "close": 0.002028, "volume": 16667657.0, "close_time": 1768345199999, "quote_volume": 33649.095733, "trades": 526, "taker_buy_base": 8031114.0, "taker_buy_quote": 16234.670922 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.00203, "high": 0.002058, "low": 0.001981, "close": 0.001997, "volume": 12907945.0, "close_time": 1768348799999, "quote_volume": 25982.763142, "trades": 312, "taker_buy_base": 4083351.0, "taker_buy_quote": 8226.909135 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.002002, "high": 0.00202, "low": 0.001984, "close": 0.001999, "volume": 4623218.0, "close_time": 1768352399999, "quote_volume": 9233.993308, "trades": 132, "taker_buy_base": 2712861.0, "taker_buy_quote": 5414.157279 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.001997, "high": 0.002005, "low": 0.001991, "close": 0.001995, "volume": 3042313.0, "close_time": 1768355999999, "quote_volume": 6078.322887, "trades": 72, "taker_buy_base": 2317666.0, "taker_buy_quote": 4627.499162 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.001993, "high": 0.002005, "low": 0.001986, "close": 0.001991, "volume": 1249987.0, "close_time": 1768359599999, "quote_volume": 2493.356107, "trades": 28, "taker_buy_base": 759000.0, "taker_buy_quote": 1514.305516 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.001992, "high": 0.002014, "low": 0.001992, "close": 0.002013, "volume": 3518198.0, "close_time": 1768363199999, "quote_volume": 7038.786857, "trades": 68, "taker_buy_base": 1368316.0, "taker_buy_quote": 2745.188349 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.002011, "high": 0.002011, "low": 0.001995, "close": 0.001995, "volume": 3021956.0, "close_time": 1768366799999, "quote_volume": 6043.353461, "trades": 53, "taker_buy_base": 2401506.0, "taker_buy_quote": 4803.420859 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.001994, "high": 0.001996, "low": 0.001978, "close": 0.001991, "volume": 4913104.0, "close_time": 1768370399999, "quote_volume": 9770.319715, "trades": 112, "taker_buy_base": 1689263.0, "taker_buy_quote": 3364.128954 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.001989, "high": 0.001997, "low": 0.001978, "close": 0.001997, "volume": 1463899.0, "close_time": 1768373999999, "quote_volume": 2908.45198, "trades": 36, "taker_buy_base": 325277.0, "taker_buy_quote": 646.307971 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.001997, "high": 0.002005, "low": 0.001989, "close": 0.001991, "volume": 1182056.0, "close_time": 1768377599999, "quote_volume": 2358.49186, "trades": 37, "taker_buy_base": 673232.0, "taker_buy_quote": 1343.080794 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.001992, "high": 0.002007, "low": 0.001992, "close": 0.001998, "volume": 1826234.0, "close_time": 1768381199999, "quote_volume": 3651.851418, "trades": 54, "taker_buy_base": 1271024.0, "taker_buy_quote": 2543.12947 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.001996, "high": 0.002008, "low": 0.001996, "close": 0.002006, "volume": 2344865.0, "close_time": 1768384799999, "quote_volume": 4699.432319, "trades": 46, "taker_buy_base": 692641.0, "taker_buy_quote": 1389.350337 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.002002, "high": 0.002008, "low": 0.001986, "close": 0.001988, "volume": 1425948.0, "close_time": 1768388399999, "quote_volume": 2849.710757, "trades": 35, "taker_buy_base": 929230.0, "taker_buy_quote": 1859.27125 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.001984, "high": 0.001984, "low": 0.001955, "close": 0.001956, "volume": 2647338.0, "close_time": 1768391999999, "quote_volume": 5205.916607, "trades": 79, "taker_buy_base": 1154910.0, "taker_buy_quote": 2273.892175 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.001964, "high": 0.001977, "low": 0.001957, "close": 0.001961, "volume": 1408652.0, "close_time": 1768395599999, "quote_volume": 2776.164739, "trades": 34, "taker_buy_base": 751613.0, "taker_buy_quote": 1480.626461 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.001954, "high": 0.001965, "low": 0.001946, "close": 0.00195, "volume": 3722665.0, "close_time": 1768399199999, "quote_volume": 7274.386697, "trades": 44, "taker_buy_base": 952848.0, "taker_buy_quote": 1869.653911 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.00195, "high": 0.002015, "low": 0.00195, "close": 0.002015, "volume": 10914105.0, "close_time": 1768402799999, "quote_volume": 21575.372583, "trades": 139, "taker_buy_base": 2237918.0, "taker_buy_quote": 4444.7095 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.002004, "high": 0.002019, "low": 0.001988, "close": 0.002005, "volume": 5205443.0, "close_time": 1768406399999, "quote_volume": 10433.255728, "trades": 124, "taker_buy_base": 3477839.0, "taker_buy_quote": 6977.31357 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.002007, "high": 0.002046, "low": 0.002007, "close": 0.002024, "volume": 6966690.0, "close_time": 1768409999999, "quote_volume": 14124.64877, "trades": 199, "taker_buy_base": 3294295.0, "taker_buy_quote": 6694.342346 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.002021, "high": 0.002025, "low": 0.001978, "close": 0.001982, "volume": 2960579.0, "close_time": 1768413599999, "quote_volume": 5916.574881, "trades": 68, "taker_buy_base": 1778124.0, "taker_buy_quote": 3559.522347 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.001974, "high": 0.001978, "low": 0.001936, "close": 0.001946, "volume": 6473508.0, "close_time": 1768417199999, "quote_volume": 12643.827026, "trades": 144, "taker_buy_base": 2438120.0, "taker_buy_quote": 4752.437475 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.00194, "high": 0.002002, "low": 0.001938, "close": 0.001976, "volume": 7356371.0, "close_time": 1768420799999, "quote_volume": 14503.71845, "trades": 173, "taker_buy_base": 3826963.0, "taker_buy_quote": 7542.906743 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.001975, "high": 0.001992, "low": 0.001956, "close": 0.001956, "volume": 2931312.0, "close_time": 1768424399999, "quote_volume": 5789.139942, "trades": 63, "taker_buy_base": 2617119.0, "taker_buy_quote": 5171.91662 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.001961, "high": 0.001967, "low": 0.001953, "close": 0.001954, "volume": 1622239.0, "close_time": 1768427999999, "quote_volume": 3175.000684, "trades": 47, "taker_buy_base": 986734.0, "taker_buy_quote": 1930.850564 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.001955, "high": 0.001955, "low": 0.001921, "close": 0.001921, "volume": 2404449.0, "close_time": 1768431599999, "quote_volume": 4657.506703, "trades": 53, "taker_buy_base": 810135.0, "taker_buy_quote": 1574.136834 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.001922, "high": 0.001943, "low": 0.001922, "close": 0.001931, "volume": 3058460.0, "close_time": 1768435199999, "quote_volume": 5912.378171, "trades": 52, "taker_buy_base": 492161.0, "taker_buy_quote": 947.905457 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.001923, "high": 0.001928, "low": 0.001909, "close": 0.001915, "volume": 2484667.0, "close_time": 1768438799999, "quote_volume": 4769.126221, "trades": 63, "taker_buy_base": 1215624.0, "taker_buy_quote": 2334.695811 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.001919, "high": 0.001929, "low": 0.001904, "close": 0.00191, "volume": 1195513.0, "close_time": 1768442399999, "quote_volume": 2287.080985, "trades": 37, "taker_buy_base": 648399.0, "taker_buy_quote": 1241.780495 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.001901, "high": 0.001905, "low": 0.001879, "close": 0.001879, "volume": 5223857.0, "close_time": 1768445999999, "quote_volume": 9896.257896, "trades": 112, "taker_buy_base": 1924361.0, "taker_buy_quote": 3634.244672 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.001885, "high": 0.001892, "low": 0.001847, "close": 0.001849, "volume": 4983842.0, "close_time": 1768449599999, "quote_volume": 9277.398465, "trades": 137, "taker_buy_base": 1536335.0, "taker_buy_quote": 2866.66805 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.001846, "high": 0.00186, "low": 0.001838, "close": 0.001851, "volume": 3207977.0, "close_time": 1768453199999, "quote_volume": 5926.262486, "trades": 90, "taker_buy_base": 1527890.0, "taker_buy_quote": 2827.519316 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.001864, "high": 0.001868, "low": 0.001861, "close": 0.001868, "volume": 345365.0, "close_time": 1768456799999, "quote_volume": 643.683141, "trades": 18, "taker_buy_base": 317351.0, "taker_buy_quote": 591.46824 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.001865, "high": 0.001874, "low": 0.001859, "close": 0.001859, "volume": 1111211.0, "close_time": 1768460399999, "quote_volume": 2075.26073, "trades": 37, "taker_buy_base": 587017.0, "taker_buy_quote": 1097.035308 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.001861, "high": 0.001889, "low": 0.001861, "close": 0.001882, "volume": 1741182.0, "close_time": 1768463999999, "quote_volume": 3266.87517, "trades": 37, "taker_buy_base": 702735.0, "taker_buy_quote": 1316.211751 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.00188, "high": 0.001886, "low": 0.001873, "close": 0.001886, "volume": 3444766.0, "close_time": 1768467599999, "quote_volume": 6467.482123, "trades": 63, "taker_buy_base": 1785311.0, "taker_buy_quote": 3355.373052 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.001883, "high": 0.001894, "low": 0.001872, "close": 0.00189, "volume": 1396204.0, "close_time": 1768471199999, "quote_volume": 2627.669792, "trades": 40, "taker_buy_base": 1343406.0, "taker_buy_quote": 2527.67038 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.001885, "high": 0.001891, "low": 0.001878, "close": 0.00188, "volume": 2949593.0, "close_time": 1768474799999, "quote_volume": 5551.953391, "trades": 46, "taker_buy_base": 868435.0, "taker_buy_quote": 1635.339134 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.001879, "high": 0.001884, "low": 0.001872, "close": 0.001873, "volume": 1693656.0, "close_time": 1768478399999, "quote_volume": 3184.359876, "trades": 29, "taker_buy_base": 660325.0, "taker_buy_quote": 1241.11514 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.001873, "high": 0.001891, "low": 0.001873, "close": 0.00189, "volume": 2498542.0, "close_time": 1768481999999, "quote_volume": 4697.064858, "trades": 47, "taker_buy_base": 2144166.0, "taker_buy_quote": 4028.369023 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.001891, "high": 0.001901, "low": 0.001889, "close": 0.0019, "volume": 1484495.0, "close_time": 1768485599999, "quote_volume": 2811.63974, "trades": 55, "taker_buy_base": 1326823.0, "taker_buy_quote": 2512.569939 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.001898, "high": 0.001902, "low": 0.00185, "close": 0.00188, "volume": 2946286.0, "close_time": 1768489199999, "quote_volume": 5549.396582, "trades": 71, "taker_buy_base": 2369084.0, "taker_buy_quote": 4467.725638 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.001869, "high": 0.001874, "low": 0.0018, "close": 0.001822, "volume": 6638255.0, "close_time": 1768492799999, "quote_volume": 12115.164562, "trades": 165, "taker_buy_base": 2059940.0, "taker_buy_quote": 3767.992837 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.001827, "high": 0.001845, "low": 0.001816, "close": 0.001838, "volume": 3981726.0, "close_time": 1768496399999, "quote_volume": 7304.678014, "trades": 71, "taker_buy_base": 1782439.0, "taker_buy_quote": 3274.970273 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.001836, "high": 0.001841, "low": 0.001806, "close": 0.001806, "volume": 2893053.0, "close_time": 1768499999999, "quote_volume": 5276.724003, "trades": 66, "taker_buy_base": 894536.0, "taker_buy_quote": 1629.041087 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.001807, "high": 0.00181, "low": 0.001775, "close": 0.001783, "volume": 7070754.0, "close_time": 1768503599999, "quote_volume": 12664.828849, "trades": 166, "taker_buy_base": 2590562.0, "taker_buy_quote": 4639.031545 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.001783, "high": 0.0018, "low": 0.001762, "close": 0.001786, "volume": 42920696.0, "close_time": 1768507199999, "quote_volume": 76865.267341, "trades": 352, "taker_buy_base": 11762790.0, "taker_buy_quote": 21014.316172 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.001784, "high": 0.001792, "low": 0.001767, "close": 0.001772, "volume": 10429484.0, "close_time": 1768510799999, "quote_volume": 18588.275012, "trades": 244, "taker_buy_base": 2201322.0, "taker_buy_quote": 3923.382214 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.001771, "high": 0.001795, "low": 0.00177, "close": 0.001789, "volume": 26650005.0, "close_time": 1768514399999, "quote_volume": 47653.702848, "trades": 490, "taker_buy_base": 16555520.0, "taker_buy_quote": 29605.993698 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.00179, "high": 0.001807, "low": 0.00179, "close": 0.001805, "volume": 1066136.0, "close_time": 1768517999999, "quote_volume": 1919.356946, "trades": 24, "taker_buy_base": 261259.0, "taker_buy_quote": 469.118552 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.001797, "high": 0.001809, "low": 0.001796, "close": 0.001807, "volume": 2750524.0, "close_time": 1768521599999, "quote_volume": 4962.189898, "trades": 80, "taker_buy_base": 627078.0, "taker_buy_quote": 1133.587926 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.001809, "high": 0.001812, "low": 0.001805, "close": 0.001806, "volume": 1597339.0, "close_time": 1768525199999, "quote_volume": 2889.600144, "trades": 48, "taker_buy_base": 287166.0, "taker_buy_quote": 519.462585 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.001807, "high": 0.001811, "low": 0.001804, "close": 0.001811, "volume": 325927.0, "close_time": 1768528799999, "quote_volume": 588.474476, "trades": 14, "taker_buy_base": 194445.0, "taker_buy_quote": 350.999828 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.001801, "high": 0.00181, "low": 0.001796, "close": 0.001806, "volume": 784646.0, "close_time": 1768532399999, "quote_volume": 1412.798655, "trades": 17, "taker_buy_base": 313503.0, "taker_buy_quote": 566.435682 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.001812, "high": 0.001812, "low": 0.001797, "close": 0.001797, "volume": 228901.0, "close_time": 1768535999999, "quote_volume": 412.3366, "trades": 8, "taker_buy_base": 33814.0, "taker_buy_quote": 61.270968 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.001798, "high": 0.001801, "low": 0.001782, "close": 0.001785, "volume": 1535991.0, "close_time": 1768539599999, "quote_volume": 2747.750101, "trades": 44, "taker_buy_base": 514367.0, "taker_buy_quote": 922.832269 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.001793, "high": 0.001816, "low": 0.001791, "close": 0.001808, "volume": 6025661.0, "close_time": 1768543199999, "quote_volume": 10853.125578, "trades": 141, "taker_buy_base": 4118458.0, "taker_buy_quote": 7413.307804 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.001807, "high": 0.001812, "low": 0.001796, "close": 0.001798, "volume": 3123565.0, "close_time": 1768546799999, "quote_volume": 5642.178197, "trades": 77, "taker_buy_base": 1023441.0, "taker_buy_quote": 1852.123838 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.001796, "high": 0.001808, "low": 0.001796, "close": 0.001803, "volume": 2202866.0, "close_time": 1768550399999, "quote_volume": 3968.777877, "trades": 31, "taker_buy_base": 1737501.0, "taker_buy_quote": 3129.998513 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.001802, "high": 0.001823, "low": 0.001802, "close": 0.001823, "volume": 1079033.0, "close_time": 1768553999999, "quote_volume": 1957.874568, "trades": 28, "taker_buy_base": 367398.0, "taker_buy_quote": 666.71847 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.00182, "high": 0.001821, "low": 0.001811, "close": 0.001816, "volume": 1572661.0, "close_time": 1768557599999, "quote_volume": 2855.215057, "trades": 50, "taker_buy_base": 720912.0, "taker_buy_quote": 1309.642482 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.001818, "high": 0.001819, "low": 0.001799, "close": 0.001807, "volume": 6180943.0, "close_time": 1768561199999, "quote_volume": 11162.891734, "trades": 93, "taker_buy_base": 1378696.0, "taker_buy_quote": 2497.748385 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.00181, "high": 0.001814, "low": 0.001803, "close": 0.001812, "volume": 1565983.0, "close_time": 1768564799999, "quote_volume": 2827.012546, "trades": 39, "taker_buy_base": 1396768.0, "taker_buy_quote": 2521.280524 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.00181, "high": 0.001811, "low": 0.001801, "close": 0.001802, "volume": 288386.0, "close_time": 1768568399999, "quote_volume": 520.763068, "trades": 14, "taker_buy_base": 137533.0, "taker_buy_quote": 248.479209 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.001802, "high": 0.001804, "low": 0.001782, "close": 0.001787, "volume": 4033076.0, "close_time": 1768571999999, "quote_volume": 7223.389368, "trades": 80, "taker_buy_base": 2793922.0, "taker_buy_quote": 5004.961005 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.001787, "high": 0.001804, "low": 0.001782, "close": 0.00179, "volume": 1612139.0, "close_time": 1768575599999, "quote_volume": 2896.231039, "trades": 42, "taker_buy_base": 975334.0, "taker_buy_quote": 1756.229593 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.001783, "high": 0.001794, "low": 0.001733, "close": 0.001745, "volume": 10098766.0, "close_time": 1768579199999, "quote_volume": 17743.387345, "trades": 133, "taker_buy_base": 1039889.0, "taker_buy_quote": 1829.538847 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.001745, "high": 0.001775, "low": 0.001745, "close": 0.001772, "volume": 3108113.0, "close_time": 1768582799999, "quote_volume": 5479.199762, "trades": 60, "taker_buy_base": 1683481.0, "taker_buy_quote": 2968.752691 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.001769, "high": 0.001785, "low": 0.00176, "close": 0.001784, "volume": 2583249.0, "close_time": 1768586399999, "quote_volume": 4590.961055, "trades": 49, "taker_buy_base": 1801220.0, "taker_buy_quote": 3207.199124 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.001792, "high": 0.001798, "low": 0.001784, "close": 0.00179, "volume": 5007425.0, "close_time": 1768589999999, "quote_volume": 8986.145332, "trades": 75, "taker_buy_base": 2976137.0, "taker_buy_quote": 5345.475153 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.001789, "high": 0.001802, "low": 0.001781, "close": 0.0018, "volume": 2715892.0, "close_time": 1768593599999, "quote_volume": 4869.975164, "trades": 57, "taker_buy_base": 1719864.0, "taker_buy_quote": 3085.886719 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.001801, "high": 0.001809, "low": 0.001787, "close": 0.001806, "volume": 3209787.0, "close_time": 1768597199999, "quote_volume": 5766.142311, "trades": 64, "taker_buy_base": 964164.0, "taker_buy_quote": 1734.343409 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.001811, "high": 0.001822, "low": 0.001803, "close": 0.001817, "volume": 3800295.0, "close_time": 1768600799999, "quote_volume": 6886.816463, "trades": 51, "taker_buy_base": 3036891.0, "taker_buy_quote": 5499.938043 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.001814, "high": 0.001814, "low": 0.001804, "close": 0.001812, "volume": 3015455.0, "close_time": 1768604399999, "quote_volume": 5450.893615, "trades": 38, "taker_buy_base": 1570553.0, "taker_buy_quote": 2837.204407 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.001823, "high": 0.001836, "low": 0.001822, "close": 0.001831, "volume": 4712090.0, "close_time": 1768607999999, "quote_volume": 8610.56744, "trades": 50, "taker_buy_base": 1150085.0, "taker_buy_quote": 2104.348962 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.001832, "high": 0.001832, "low": 0.001819, "close": 0.001823, "volume": 1284724.0, "close_time": 1768611599999, "quote_volume": 2341.321623, "trades": 39, "taker_buy_base": 1127869.0, "taker_buy_quote": 2055.228032 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.00182, "high": 0.001825, "low": 0.001818, "close": 0.001822, "volume": 568945.0, "close_time": 1768615199999, "quote_volume": 1036.248727, "trades": 20, "taker_buy_base": 474423.0, "taker_buy_quote": 864.291517 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.001809, "high": 0.00181, "low": 0.001806, "close": 0.001808, "volume": 473395.0, "close_time": 1768618799999, "quote_volume": 855.861745, "trades": 15, "taker_buy_base": 327735.0, "taker_buy_quote": 592.799785 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.001816, "high": 0.001823, "low": 0.001814, "close": 0.00182, "volume": 596776.0, "close_time": 1768622399999, "quote_volume": 1084.096086, "trades": 12, "taker_buy_base": 36415.0, "taker_buy_quote": 66.2753 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.001817, "high": 0.001825, "low": 0.001814, "close": 0.001825, "volume": 375651.0, "close_time": 1768625999999, "quote_volume": 682.892618, "trades": 20, "taker_buy_base": 83720.0, "taker_buy_quote": 152.09746 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.001822, "high": 0.001822, "low": 0.001816, "close": 0.001816, "volume": 187712.0, "close_time": 1768629599999, "quote_volume": 341.500791, "trades": 8, "taker_buy_base": 75606.0, "taker_buy_quote": 137.681302 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.001812, "high": 0.001815, "low": 0.001809, "close": 0.001812, "volume": 3775150.0, "close_time": 1768633199999, "quote_volume": 6834.573319, "trades": 33, "taker_buy_base": 2821436.0, "taker_buy_quote": 5107.689957 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.001811, "high": 0.001811, "low": 0.0018, "close": 0.001808, "volume": 2730778.0, "close_time": 1768636799999, "quote_volume": 4932.859897, "trades": 61, "taker_buy_base": 2248757.0, "taker_buy_quote": 4064.235802 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.00181, "high": 0.001819, "low": 0.00181, "close": 0.001819, "volume": 690815.0, "close_time": 1768640399999, "quote_volume": 1253.795224, "trades": 24, "taker_buy_base": 296004.0, "taker_buy_quote": 536.814877 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.001815, "high": 0.001815, "low": 0.001806, "close": 0.001807, "volume": 1285906.0, "close_time": 1768643999999, "quote_volume": 2327.825521, "trades": 24, "taker_buy_base": 887831.0, "taker_buy_quote": 1606.869934 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.001806, "high": 0.001808, "low": 0.001801, "close": 0.001801, "volume": 274697.0, "close_time": 1768647599999, "quote_volume": 495.126092, "trades": 13, "taker_buy_base": 110050.0, "taker_buy_quote": 198.497005 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.001798, "high": 0.001804, "low": 0.001794, "close": 0.001798, "volume": 2245663.0, "close_time": 1768651199999, "quote_volume": 4037.954394, "trades": 44, "taker_buy_base": 1223388.0, "taker_buy_quote": 2201.943588 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.001798, "high": 0.001811, "low": 0.001798, "close": 0.001804, "volume": 3626041.0, "close_time": 1768654799999, "quote_volume": 6547.040291, "trades": 62, "taker_buy_base": 1665377.0, "taker_buy_quote": 3008.263677 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.001805, "high": 0.001807, "low": 0.0018, "close": 0.001805, "volume": 349005.0, "close_time": 1768658399999, "quote_volume": 629.462818, "trades": 15, "taker_buy_base": 183433.0, "taker_buy_quote": 331.203041 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.001802, "high": 0.001814, "low": 0.001797, "close": 0.001813, "volume": 921786.0, "close_time": 1768661999999, "quote_volume": 1667.921709, "trades": 20, "taker_buy_base": 435973.0, "taker_buy_quote": 788.939404 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.001815, "high": 0.001823, "low": 0.001807, "close": 0.001818, "volume": 3240150.0, "close_time": 1768665599999, "quote_volume": 5883.823155, "trades": 52, "taker_buy_base": 2395494.0, "taker_buy_quote": 4351.398862 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.001817, "high": 0.001819, "low": 0.001789, "close": 0.001799, "volume": 1822418.0, "close_time": 1768669199999, "quote_volume": 3289.16421, "trades": 39, "taker_buy_base": 949853.0, "taker_buy_quote": 1715.3298 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.001798, "high": 0.001805, "low": 0.001795, "close": 0.001797, "volume": 397372.0, "close_time": 1768672799999, "quote_volume": 713.883901, "trades": 11, "taker_buy_base": 29440.0, "taker_buy_quote": 53.014612 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.001798, "high": 0.001799, "low": 0.001796, "close": 0.001798, "volume": 247861.0, "close_time": 1768676399999, "quote_volume": 445.553003, "trades": 9, "taker_buy_base": 82487.0, "taker_buy_quote": 148.284818 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.001798, "high": 0.001799, "low": 0.001793, "close": 0.001793, "volume": 1041289.0, "close_time": 1768679999999, "quote_volume": 1869.652824, "trades": 21, "taker_buy_base": 378368.0, "taker_buy_quote": 679.299206 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.001795, "high": 0.0018, "low": 0.001794, "close": 0.001795, "volume": 616513.0, "close_time": 1768683599999, "quote_volume": 1108.452427, "trades": 23, "taker_buy_base": 474890.0, "taker_buy_quote": 853.961773 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.001794, "high": 0.001796, "low": 0.00179, "close": 0.00179, "volume": 538614.0, "close_time": 1768687199999, "quote_volume": 965.964817, "trades": 21, "taker_buy_base": 160915.0, "taker_buy_quote": 288.842425 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.001791, "high": 0.001792, "low": 0.001773, "close": 0.001781, "volume": 2718588.0, "close_time": 1768690799999, "quote_volume": 4844.879778, "trades": 47, "taker_buy_base": 256356.0, "taker_buy_quote": 458.179929 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.001779, "high": 0.001784, "low": 0.001776, "close": 0.001776, "volume": 946069.0, "close_time": 1768694399999, "quote_volume": 1685.088865, "trades": 26, "taker_buy_base": 295271.0, "taker_buy_quote": 526.105356 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.001787, "high": 0.001799, "low": 0.001785, "close": 0.001785, "volume": 761449.0, "close_time": 1768697999999, "quote_volume": 1363.84673, "trades": 17, "taker_buy_base": 478317.0, "taker_buy_quote": 857.448594 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.001776, "high": 0.001776, "low": 0.001762, "close": 0.001763, "volume": 1301036.0, "close_time": 1768701599999, "quote_volume": 2301.310735, "trades": 30, "taker_buy_base": 150425.0, "taker_buy_quote": 266.499475 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.001764, "high": 0.001771, "low": 0.001762, "close": 0.001763, "volume": 2551327.0, "close_time": 1768705199999, "quote_volume": 4503.625618, "trades": 33, "taker_buy_base": 907635.0, "taker_buy_quote": 1603.378233 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.001764, "high": 0.001772, "low": 0.001764, "close": 0.001771, "volume": 83947.0, "close_time": 1768708799999, "quote_volume": 148.465002, "trades": 6, "taker_buy_base": 1007.0, "taker_buy_quote": 1.783397 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.001762, "high": 0.001766, "low": 0.001755, "close": 0.001766, "volume": 226950.0, "close_time": 1768712399999, "quote_volume": 399.425998, "trades": 17, "taker_buy_base": 109245.0, "taker_buy_quote": 192.05271 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.001765, "high": 0.001768, "low": 0.001761, "close": 0.001763, "volume": 205452.0, "close_time": 1768715999999, "quote_volume": 362.312196, "trades": 10, "taker_buy_base": 36415.0, "taker_buy_quote": 64.126815 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.001763, "high": 0.001764, "low": 0.001757, "close": 0.001757, "volume": 645846.0, "close_time": 1768719599999, "quote_volume": 1136.583912, "trades": 15, "taker_buy_base": 433729.0, "taker_buy_quote": 763.325022 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.001755, "high": 0.00176, "low": 0.001746, "close": 0.00176, "volume": 3837207.0, "close_time": 1768723199999, "quote_volume": 6729.600614, "trades": 56, "taker_buy_base": 830497.0, "taker_buy_quote": 1459.285479 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.001761, "high": 0.001761, "low": 0.001756, "close": 0.001758, "volume": 2954459.0, "close_time": 1768726799999, "quote_volume": 5196.191029, "trades": 37, "taker_buy_base": 174744.0, "taker_buy_quote": 307.400421 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.001756, "high": 0.001759, "low": 0.001753, "close": 0.001758, "volume": 796836.0, "close_time": 1768730399999, "quote_volume": 1399.924582, "trades": 22, "taker_buy_base": 596891.0, "taker_buy_quote": 1048.381868 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.001758, "high": 0.001761, "low": 0.001751, "close": 0.001761, "volume": 4155968.0, "close_time": 1768733999999, "quote_volume": 7301.787935, "trades": 50, "taker_buy_base": 105893.0, "taker_buy_quote": 185.887737 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.001762, "high": 0.001762, "low": 0.00176, "close": 0.001761, "volume": 396565.0, "close_time": 1768737599999, "quote_volume": 698.375432, "trades": 15, "taker_buy_base": 43095.0, "taker_buy_quote": 75.910056 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.001756, "high": 0.001758, "low": 0.001748, "close": 0.001751, "volume": 506715.0, "close_time": 1768741199999, "quote_volume": 888.345173, "trades": 18, "taker_buy_base": 86610.0, "taker_buy_quote": 151.696821 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.00175, "high": 0.001762, "low": 0.001745, "close": 0.001758, "volume": 2664225.0, "close_time": 1768744799999, "quote_volume": 4675.601875, "trades": 43, "taker_buy_base": 1333388.0, "taker_buy_quote": 2337.726509 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.001747, "high": 0.00176, "low": 0.001738, "close": 0.001738, "volume": 4378387.0, "close_time": 1768748399999, "quote_volume": 7663.257434, "trades": 88, "taker_buy_base": 2461032.0, "taker_buy_quote": 4302.932896 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.001738, "high": 0.00175, "low": 0.001734, "close": 0.001749, "volume": 858583.0, "close_time": 1768751999999, "quote_volume": 1492.811077, "trades": 57, "taker_buy_base": 318838.0, "taker_buy_quote": 554.308909 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.001759, "high": 0.001759, "low": 0.00175, "close": 0.00175, "volume": 899128.0, "close_time": 1768755599999, "quote_volume": 1578.799696, "trades": 30, "taker_buy_base": 74081.0, "taker_buy_quote": 130.22923 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.001747, "high": 0.001755, "low": 0.00174, "close": 0.001755, "volume": 1236436.0, "close_time": 1768759199999, "quote_volume": 2162.096397, "trades": 37, "taker_buy_base": 1047147.0, "taker_buy_quote": 1831.747412 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.001753, "high": 0.001768, "low": 0.00175, "close": 0.001768, "volume": 1885800.0, "close_time": 1768762799999, "quote_volume": 3314.754562, "trades": 47, "taker_buy_base": 420015.0, "taker_buy_quote": 736.813721 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.001768, "high": 0.00177, "low": 0.001743, "close": 0.001744, "volume": 3297152.0, "close_time": 1768766399999, "quote_volume": 5783.180775, "trades": 54, "taker_buy_base": 800485.0, "taker_buy_quote": 1405.208333 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.001742, "high": 0.001757, "low": 0.00174, "close": 0.001754, "volume": 1267214.0, "close_time": 1768769999999, "quote_volume": 2215.401629, "trades": 25, "taker_buy_base": 471634.0, "taker_buy_quote": 824.750941 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.001754, "high": 0.001761, "low": 0.00175, "close": 0.001758, "volume": 3596388.0, "close_time": 1768773599999, "quote_volume": 6310.646058, "trades": 59, "taker_buy_base": 2257530.0, "taker_buy_quote": 3963.8385 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.00176, "high": 0.001765, "low": 0.001756, "close": 0.001758, "volume": 3563851.0, "close_time": 1768777199999, "quote_volume": 6273.127237, "trades": 23, "taker_buy_base": 3013252.0, "taker_buy_quote": 5304.535705 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.001755, "high": 0.001755, "low": 0.00165, "close": 0.001655, "volume": 26436629.0, "close_time": 1768780799999, "quote_volume": 45050.654661, "trades": 338, "taker_buy_base": 9388698.0, "taker_buy_quote": 16082.8573 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.001655, "high": 0.001655, "low": 0.001455, "close": 0.00157, "volume": 100184366.0, "close_time": 1768784399999, "quote_volume": 155720.342176, "trades": 1673, "taker_buy_base": 50028540.0, "taker_buy_quote": 78125.119519 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.00157, "high": 0.001607, "low": 0.001563, "close": 0.0016, "volume": 14071619.0, "close_time": 1768787999999, "quote_volume": 22443.915025, "trades": 215, "taker_buy_base": 5103884.0, "taker_buy_quote": 8120.473566 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.001596, "high": 0.001616, "low": 0.001589, "close": 0.001603, "volume": 4770638.0, "close_time": 1768791599999, "quote_volume": 7668.407683, "trades": 95, "taker_buy_base": 2606327.0, "taker_buy_quote": 4198.51909 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.001602, "high": 0.001603, "low": 0.001588, "close": 0.001601, "volume": 4926793.0, "close_time": 1768795199999, "quote_volume": 7858.306342, "trades": 106, "taker_buy_base": 1728351.0, "taker_buy_quote": 2760.18524 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.001598, "high": 0.001613, "low": 0.001596, "close": 0.001598, "volume": 4022462.0, "close_time": 1768798799999, "quote_volume": 6455.132247, "trades": 63, "taker_buy_base": 2170242.0, "taker_buy_quote": 3485.60336 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.001603, "high": 0.001603, "low": 0.001588, "close": 0.001591, "volume": 2323096.0, "close_time": 1768802399999, "quote_volume": 3705.452109, "trades": 59, "taker_buy_base": 832035.0, "taker_buy_quote": 1326.739312 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.001593, "high": 0.001593, "low": 0.001576, "close": 0.001579, "volume": 5652512.0, "close_time": 1768805999999, "quote_volume": 8961.247229, "trades": 98, "taker_buy_base": 1855911.0, "taker_buy_quote": 2942.367999 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.001583, "high": 0.001593, "low": 0.00158, "close": 0.001587, "volume": 5508873.0, "close_time": 1768809599999, "quote_volume": 8734.728341, "trades": 61, "taker_buy_base": 909117.0, "taker_buy_quote": 1442.076206 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.001587, "high": 0.001612, "low": 0.001585, "close": 0.001608, "volume": 6641281.0, "close_time": 1768813199999, "quote_volume": 10585.335967, "trades": 70, "taker_buy_base": 5642625.0, "taker_buy_quote": 8992.220595 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.001608, "high": 0.001608, "low": 0.001602, "close": 0.001603, "volume": 850841.0, "close_time": 1768816799999, "quote_volume": 1365.086551, "trades": 25, "taker_buy_base": 699282.0, "taker_buy_quote": 1122.02233 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.001605, "high": 0.001608, "low": 0.0016, "close": 0.001603, "volume": 1917725.0, "close_time": 1768820399999, "quote_volume": 3074.739707, "trades": 51, "taker_buy_base": 1466580.0, "taker_buy_quote": 2352.267367 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.001607, "high": 0.001612, "low": 0.001597, "close": 0.001609, "volume": 1637350.0, "close_time": 1768823999999, "quote_volume": 2632.372983, "trades": 33, "taker_buy_base": 1037311.0, "taker_buy_quote": 1668.577953 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.001598, "high": 0.0016, "low": 0.00158, "close": 0.001585, "volume": 4056819.0, "close_time": 1768827599999, "quote_volume": 6433.750914, "trades": 43, "taker_buy_base": 49944.0, "taker_buy_quote": 79.355438 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.00159, "high": 0.0016, "low": 0.00159, "close": 0.0016, "volume": 1770776.0, "close_time": 1768831199999, "quote_volume": 2829.232567, "trades": 51, "taker_buy_base": 1475077.0, "taker_buy_quote": 2357.119913 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.001597, "high": 0.001605, "low": 0.001594, "close": 0.001603, "volume": 3453599.0, "close_time": 1768834799999, "quote_volume": 5525.205591, "trades": 38, "taker_buy_base": 2807293.0, "taker_buy_quote": 4490.929427 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.001606, "high": 0.001615, "low": 0.001602, "close": 0.001606, "volume": 4752657.0, "close_time": 1768838399999, "quote_volume": 7654.578885, "trades": 58, "taker_buy_base": 3326222.0, "taker_buy_quote": 5359.346388 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.001604, "high": 0.001629, "low": 0.001603, "close": 0.001629, "volume": 3183034.0, "close_time": 1768841999999, "quote_volume": 5141.984916, "trades": 47, "taker_buy_base": 1260088.0, "taker_buy_quote": 2039.080954 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.001628, "high": 0.001629, "low": 0.001614, "close": 0.001618, "volume": 1655759.0, "close_time": 1768845599999, "quote_volume": 2681.372655, "trades": 33, "taker_buy_base": 908026.0, "taker_buy_quote": 1472.490467 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.001617, "high": 0.001627, "low": 0.001611, "close": 0.001626, "volume": 6298944.0, "close_time": 1768849199999, "quote_volume": 10182.156607, "trades": 59, "taker_buy_base": 2290424.0, "taker_buy_quote": 3712.357712 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.001625, "high": 0.001634, "low": 0.001624, "close": 0.001629, "volume": 2265096.0, "close_time": 1768852799999, "quote_volume": 3690.19194, "trades": 29, "taker_buy_base": 2188285.0, "taker_buy_quote": 3565.352462 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.00163, "high": 0.001634, "low": 0.001626, "close": 0.00163, "volume": 1468889.0, "close_time": 1768856399999, "quote_volume": 2396.076229, "trades": 29, "taker_buy_base": 597538.0, "taker_buy_quote": 974.151366 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.001632, "high": 0.001632, "low": 0.001616, "close": 0.001616, "volume": 1324376.0, "close_time": 1768859999999, "quote_volume": 2152.716329, "trades": 27, "taker_buy_base": 559640.0, "taker_buy_quote": 909.607407 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.001614, "high": 0.001614, "low": 0.001601, "close": 0.001606, "volume": 1611585.0, "close_time": 1768863599999, "quote_volume": 2590.93307, "trades": 19, "taker_buy_base": 1090030.0, "taker_buy_quote": 1753.6729 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.001612, "high": 0.001628, "low": 0.001605, "close": 0.001622, "volume": 821592.0, "close_time": 1768867199999, "quote_volume": 1325.695348, "trades": 20, "taker_buy_base": 6142.0, "taker_buy_quote": 9.999176 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.00162, "high": 0.00162, "low": 0.001606, "close": 0.001606, "volume": 637859.0, "close_time": 1768870799999, "quote_volume": 1030.093683, "trades": 24, "taker_buy_base": 317460.0, "taker_buy_quote": 511.808399 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.001606, "high": 0.001614, "low": 0.001603, "close": 0.001614, "volume": 444097.0, "close_time": 1768874399999, "quote_volume": 715.263679, "trades": 11, "taker_buy_base": 209245.0, "taker_buy_quote": 336.629545 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.001604, "high": 0.001611, "low": 0.001598, "close": 0.001608, "volume": 2995567.0, "close_time": 1768877999999, "quote_volume": 4801.944068, "trades": 54, "taker_buy_base": 1467996.0, "taker_buy_quote": 2353.429978 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.001601, "high": 0.001601, "low": 0.001592, "close": 0.001597, "volume": 2807347.0, "close_time": 1768881599999, "quote_volume": 4480.650217, "trades": 27, "taker_buy_base": 1974681.0, "taker_buy_quote": 3151.089731 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.001592, "high": 0.001594, "low": 0.001587, "close": 0.00159, "volume": 1842027.0, "close_time": 1768885199999, "quote_volume": 2927.194091, "trades": 28, "taker_buy_base": 860967.0, "taker_buy_quote": 1367.738069 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.001585, "high": 0.001608, "low": 0.001581, "close": 0.001608, "volume": 3458901.0, "close_time": 1768888799999, "quote_volume": 5498.62686, "trades": 54, "taker_buy_base": 674038.0, "taker_buy_quote": 1074.112651 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.001605, "high": 0.001605, "low": 0.001586, "close": 0.00159, "volume": 4955569.0, "close_time": 1768892399999, "quote_volume": 7911.992013, "trades": 56, "taker_buy_base": 991950.0, "taker_buy_quote": 1582.591036 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.001591, "high": 0.001594, "low": 0.001571, "close": 0.001577, "volume": 3910143.0, "close_time": 1768895999999, "quote_volume": 6175.869986, "trades": 69, "taker_buy_base": 2173732.0, "taker_buy_quote": 3436.186809 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.001577, "high": 0.001578, "low": 0.001556, "close": 0.00157, "volume": 23708199.0, "close_time": 1768899599999, "quote_volume": 37066.871008, "trades": 346, "taker_buy_base": 11137141.0, "taker_buy_quote": 17431.145496 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.00157, "high": 0.00157, "low": 0.001563, "close": 0.00157, "volume": 2215256.0, "close_time": 1768903199999, "quote_volume": 3471.931432, "trades": 62, "taker_buy_base": 2034004.0, "taker_buy_quote": 3187.683285 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.001569, "high": 0.001581, "low": 0.001569, "close": 0.001571, "volume": 600607.0, "close_time": 1768906799999, "quote_volume": 945.274452, "trades": 20, "taker_buy_base": 390817.0, "taker_buy_quote": 614.687371 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.001572, "high": 0.001576, "low": 0.001564, "close": 0.001564, "volume": 2985818.0, "close_time": 1768910399999, "quote_volume": 4701.152006, "trades": 47, "taker_buy_base": 1879675.0, "taker_buy_quote": 2961.085474 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.001563, "high": 0.001567, "low": 0.00156, "close": 0.001565, "volume": 2928276.0, "close_time": 1768913999999, "quote_volume": 4577.896555, "trades": 35, "taker_buy_base": 638690.0, "taker_buy_quote": 1000.053099 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.001565, "high": 0.001565, "low": 0.001547, "close": 0.001548, "volume": 4120893.0, "close_time": 1768917599999, "quote_volume": 6386.843692, "trades": 69, "taker_buy_base": 1739108.0, "taker_buy_quote": 2695.61459 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.001543, "high": 0.001587, "low": 0.001543, "close": 0.001576, "volume": 8249250.0, "close_time": 1768921199999, "quote_volume": 12866.974886, "trades": 106, "taker_buy_base": 4365610.0, "taker_buy_quote": 6792.511745 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.001577, "high": 0.001578, "low": 0.001545, "close": 0.001554, "volume": 8582716.0, "close_time": 1768924799999, "quote_volume": 13378.045511, "trades": 106, "taker_buy_base": 4362799.0, "taker_buy_quote": 6806.380916 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.001557, "high": 0.001564, "low": 0.001536, "close": 0.001542, "volume": 5345670.0, "close_time": 1768928399999, "quote_volume": 8288.301793, "trades": 94, "taker_buy_base": 3091461.0, "taker_buy_quote": 4792.850891 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.001539, "high": 0.001553, "low": 0.001519, "close": 0.001529, "volume": 5279642.0, "close_time": 1768931999999, "quote_volume": 8088.611781, "trades": 53, "taker_buy_base": 2119725.0, "taker_buy_quote": 3253.759491 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.001532, "high": 0.001532, "low": 0.001511, "close": 0.001512, "volume": 6435351.0, "close_time": 1768935599999, "quote_volume": 9789.627579, "trades": 118, "taker_buy_base": 2802315.0, "taker_buy_quote": 4255.032432 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.001519, "high": 0.001523, "low": 0.001507, "close": 0.001518, "volume": 3749638.0, "close_time": 1768939199999, "quote_volume": 5685.046212, "trades": 61, "taker_buy_base": 2511970.0, "taker_buy_quote": 3808.613692 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.001515, "high": 0.001537, "low": 0.001515, "close": 0.001529, "volume": 2766740.0, "close_time": 1768942799999, "quote_volume": 4234.166628, "trades": 46, "taker_buy_base": 1582338.0, "taker_buy_quote": 2423.186253 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.001535, "high": 0.001535, "low": 0.001515, "close": 0.001516, "volume": 1096947.0, "close_time": 1768946399999, "quote_volume": 1668.174308, "trades": 30, "taker_buy_base": 691887.0, "taker_buy_quote": 1050.447259 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.001519, "high": 0.001519, "low": 0.001488, "close": 0.001507, "volume": 7041250.0, "close_time": 1768949999999, "quote_volume": 10603.517407, "trades": 69, "taker_buy_base": 2689880.0, "taker_buy_quote": 4041.210512 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.001505, "high": 0.001506, "low": 0.001496, "close": 0.001501, "volume": 2877537.0, "close_time": 1768953599999, "quote_volume": 4322.137126, "trades": 38, "taker_buy_base": 1199445.0, "taker_buy_quote": 1800.456838 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0015, "high": 0.001548, "low": 0.0015, "close": 0.001547, "volume": 7948214.0, "close_time": 1768957199999, "quote_volume": 12135.326624, "trades": 95, "taker_buy_base": 6130441.0, "taker_buy_quote": 9347.682389 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.001547, "high": 0.001556, "low": 0.001545, "close": 0.001548, "volume": 1965861.0, "close_time": 1768960799999, "quote_volume": 3045.734719, "trades": 53, "taker_buy_base": 736947.0, "taker_buy_quote": 1139.35768 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.001549, "high": 0.001566, "low": 0.001549, "close": 0.001553, "volume": 3672571.0, "close_time": 1768964399999, "quote_volume": 5726.697986, "trades": 63, "taker_buy_base": 1498521.0, "taker_buy_quote": 2336.699607 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.001557, "high": 0.001562, "low": 0.001555, "close": 0.001555, "volume": 848313.0, "close_time": 1768967999999, "quote_volume": 1320.910308, "trades": 29, "taker_buy_base": 412197.0, "taker_buy_quote": 641.407918 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.001557, "high": 0.001561, "low": 0.001553, "close": 0.001559, "volume": 677905.0, "close_time": 1768971599999, "quote_volume": 1056.361172, "trades": 16, "taker_buy_base": 551968.0, "taker_buy_quote": 860.151326 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.001558, "high": 0.001559, "low": 0.001555, "close": 0.001555, "volume": 1261234.0, "close_time": 1768975199999, "quote_volume": 1963.401351, "trades": 33, "taker_buy_base": 511197.0, "taker_buy_quote": 795.90926 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.001556, "high": 0.001558, "low": 0.001553, "close": 0.001553, "volume": 785087.0, "close_time": 1768978799999, "quote_volume": 1221.560377, "trades": 26, "taker_buy_base": 280632.0, "taker_buy_quote": 436.563392 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.001551, "high": 0.001561, "low": 0.001551, "close": 0.001554, "volume": 1292816.0, "close_time": 1768982399999, "quote_volume": 2008.380651, "trades": 19, "taker_buy_base": 1102683.0, "taker_buy_quote": 1713.058273 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.001554, "high": 0.001554, "low": 0.001543, "close": 0.001554, "volume": 2466607.0, "close_time": 1768985999999, "quote_volume": 3815.703358, "trades": 29, "taker_buy_base": 1255227.0, "taker_buy_quote": 1942.298404 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.001551, "high": 0.001552, "low": 0.001548, "close": 0.00155, "volume": 1139484.0, "close_time": 1768989599999, "quote_volume": 1767.010182, "trades": 20, "taker_buy_base": 158365.0, "taker_buy_quote": 245.616358 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.001553, "high": 0.001554, "low": 0.00154, "close": 0.00154, "volume": 1405095.0, "close_time": 1768993199999, "quote_volume": 2171.448907, "trades": 27, "taker_buy_base": 543951.0, "taker_buy_quote": 840.0278 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.001539, "high": 0.001543, "low": 0.001524, "close": 0.001524, "volume": 1261662.0, "close_time": 1768996799999, "quote_volume": 1933.825027, "trades": 35, "taker_buy_base": 887651.0, "taker_buy_quote": 1358.72884 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.001525, "high": 0.001532, "low": 0.001507, "close": 0.00153, "volume": 5728633.0, "close_time": 1769000399999, "quote_volume": 8706.136204, "trades": 64, "taker_buy_base": 1689510.0, "taker_buy_quote": 2578.560083 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.001528, "high": 0.001536, "low": 0.001515, "close": 0.001519, "volume": 3542148.0, "close_time": 1769003999999, "quote_volume": 5400.725806, "trades": 53, "taker_buy_base": 2329401.0, "taker_buy_quote": 3551.354687 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.001518, "high": 0.001575, "low": 0.001518, "close": 0.001573, "volume": 6564026.0, "close_time": 1769007599999, "quote_volume": 10233.518994, "trades": 96, "taker_buy_base": 2102001.0, "taker_buy_quote": 3286.412816 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.001569, "high": 0.001575, "low": 0.001563, "close": 0.001575, "volume": 5138418.0, "close_time": 1769011199999, "quote_volume": 8065.679824, "trades": 71, "taker_buy_base": 2339537.0, "taker_buy_quote": 3674.599004 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.001578, "high": 0.001578, "low": 0.001512, "close": 0.001512, "volume": 6734567.0, "close_time": 1769014799999, "quote_volume": 10420.595103, "trades": 71, "taker_buy_base": 3925373.0, "taker_buy_quote": 6049.283684 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.001525, "high": 0.001527, "low": 0.001496, "close": 0.001512, "volume": 11346693.0, "close_time": 1769018399999, "quote_volume": 17146.029656, "trades": 93, "taker_buy_base": 3804280.0, "taker_buy_quote": 5745.26676 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.001502, "high": 0.001528, "low": 0.001502, "close": 0.001521, "volume": 43886361.0, "close_time": 1769021999999, "quote_volume": 66236.265185, "trades": 286, "taker_buy_base": 16840593.0, "taker_buy_quote": 25419.460444 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.001525, "high": 0.001593, "low": 0.001517, "close": 0.001591, "volume": 10443170.0, "close_time": 1769025599999, "quote_volume": 16216.391861, "trades": 145, "taker_buy_base": 6859486.0, "taker_buy_quote": 10617.059145 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.001595, "high": 0.001595, "low": 0.001562, "close": 0.00159, "volume": 1741638.0, "close_time": 1769029199999, "quote_volume": 2742.63209, "trades": 57, "taker_buy_base": 1226060.0, "taker_buy_quote": 1929.343675 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.001584, "high": 0.001604, "low": 0.001581, "close": 0.001583, "volume": 4761368.0, "close_time": 1769032799999, "quote_volume": 7585.663934, "trades": 70, "taker_buy_base": 3217679.0, "taker_buy_quote": 5126.426334 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.001584, "high": 0.001588, "low": 0.001565, "close": 0.001566, "volume": 5052898.0, "close_time": 1769036399999, "quote_volume": 7955.922282, "trades": 51, "taker_buy_base": 1937800.0, "taker_buy_quote": 3043.874085 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.001564, "high": 0.001573, "low": 0.001549, "close": 0.00155, "volume": 1854153.0, "close_time": 1769039999999, "quote_volume": 2902.312983, "trades": 36, "taker_buy_base": 1129150.0, "taker_buy_quote": 1768.773937 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.001554, "high": 0.001569, "low": 0.001552, "close": 0.001563, "volume": 1230114.0, "close_time": 1769043599999, "quote_volume": 1920.711375, "trades": 27, "taker_buy_base": 904604.0, "taker_buy_quote": 1412.068438 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.001564, "high": 0.001567, "low": 0.001558, "close": 0.001567, "volume": 1400369.0, "close_time": 1769047199999, "quote_volume": 2190.343855, "trades": 25, "taker_buy_base": 525816.0, "taker_buy_quote": 822.018248 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.001572, "high": 0.001574, "low": 0.001564, "close": 0.001565, "volume": 391206.0, "close_time": 1769050799999, "quote_volume": 614.301968, "trades": 17, "taker_buy_base": 233241.0, "taker_buy_quote": 366.442471 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.001563, "high": 0.001563, "low": 0.001555, "close": 0.001558, "volume": 276291.0, "close_time": 1769054399999, "quote_volume": 430.695216, "trades": 7, "taker_buy_base": 93455.0, "taker_buy_quote": 145.749484 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.001556, "high": 0.001569, "low": 0.001556, "close": 0.001569, "volume": 3109539.0, "close_time": 1769057999999, "quote_volume": 4860.088217, "trades": 48, "taker_buy_base": 2168272.0, "taker_buy_quote": 3390.197337 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.001569, "high": 0.001571, "low": 0.001562, "close": 0.001562, "volume": 483241.0, "close_time": 1769061599999, "quote_volume": 756.491217, "trades": 11, "taker_buy_base": 368117.0, "taker_buy_quote": 576.465949 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.001561, "high": 0.001567, "low": 0.001555, "close": 0.001563, "volume": 1815623.0, "close_time": 1769065199999, "quote_volume": 2834.913563, "trades": 28, "taker_buy_base": 1091784.0, "taker_buy_quote": 1702.704824 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.001562, "high": 0.001562, "low": 0.001555, "close": 0.001557, "volume": 436724.0, "close_time": 1769068799999, "quote_volume": 680.684452, "trades": 12, "taker_buy_base": 210020.0, "taker_buy_quote": 327.590884 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.001555, "high": 0.001562, "low": 0.001551, "close": 0.001551, "volume": 668834.0, "close_time": 1769072399999, "quote_volume": 1042.041527, "trades": 18, "taker_buy_base": 537883.0, "taker_buy_quote": 838.797916 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.001562, "high": 0.001575, "low": 0.001562, "close": 0.00157, "volume": 1368730.0, "close_time": 1769075999999, "quote_volume": 2148.948123, "trades": 31, "taker_buy_base": 1259120.0, "taker_buy_quote": 1977.182951 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.00157, "high": 0.00157, "low": 0.001561, "close": 0.001563, "volume": 980800.0, "close_time": 1769079599999, "quote_volume": 1535.943127, "trades": 22, "taker_buy_base": 297224.0, "taker_buy_quote": 465.535335 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.001561, "high": 0.001562, "low": 0.001551, "close": 0.001553, "volume": 684201.0, "close_time": 1769083199999, "quote_volume": 1064.890645, "trades": 20, "taker_buy_base": 128381.0, "taker_buy_quote": 200.058152 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.001552, "high": 0.001556, "low": 0.001549, "close": 0.00155, "volume": 1555048.0, "close_time": 1769086799999, "quote_volume": 2414.009167, "trades": 41, "taker_buy_base": 297575.0, "taker_buy_quote": 461.688025 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.00155, "high": 0.001559, "low": 0.001538, "close": 0.001538, "volume": 2880825.0, "close_time": 1769090399999, "quote_volume": 4466.988727, "trades": 48, "taker_buy_base": 2000392.0, "taker_buy_quote": 3103.2862 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.001536, "high": 0.001536, "low": 0.001512, "close": 0.001519, "volume": 4608492.0, "close_time": 1769093999999, "quote_volume": 7009.522674, "trades": 59, "taker_buy_base": 2965702.0, "taker_buy_quote": 4506.864513 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.001517, "high": 0.001531, "low": 0.001506, "close": 0.001525, "volume": 1110400.0, "close_time": 1769097599999, "quote_volume": 1683.10352, "trades": 21, "taker_buy_base": 44213.0, "taker_buy_quote": 67.667034 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.001537, "high": 0.001546, "low": 0.001535, "close": 0.001542, "volume": 616011.0, "close_time": 1769101199999, "quote_volume": 948.025968, "trades": 18, "taker_buy_base": 259209.0, "taker_buy_quote": 399.075163 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.001545, "high": 0.001549, "low": 0.001536, "close": 0.001548, "volume": 1139407.0, "close_time": 1769104799999, "quote_volume": 1759.589804, "trades": 31, "taker_buy_base": 604632.0, "taker_buy_quote": 933.520052 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.001546, "high": 0.001552, "low": 0.001535, "close": 0.001535, "volume": 1654641.0, "close_time": 1769108399999, "quote_volume": 2554.126497, "trades": 30, "taker_buy_base": 1287631.0, "taker_buy_quote": 1986.569462 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.001533, "high": 0.001545, "low": 0.001533, "close": 0.001537, "volume": 659804.0, "close_time": 1769111999999, "quote_volume": 1017.638678, "trades": 10, "taker_buy_base": 458224.0, "taker_buy_quote": 707.850534 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.001539, "high": 0.001542, "low": 0.001529, "close": 0.001531, "volume": 4953267.0, "close_time": 1769115599999, "quote_volume": 7609.188436, "trades": 51, "taker_buy_base": 554709.0, "taker_buy_quote": 849.878642 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.001535, "high": 0.001536, "low": 0.00153, "close": 0.001532, "volume": 627680.0, "close_time": 1769119199999, "quote_volume": 961.664597, "trades": 12, "taker_buy_base": 46924.0, "taker_buy_quote": 72.067353 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.001529, "high": 0.001536, "low": 0.001526, "close": 0.001531, "volume": 2256271.0, "close_time": 1769122799999, "quote_volume": 3451.629355, "trades": 21, "taker_buy_base": 1848200.0, "taker_buy_quote": 2827.940514 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.001521, "high": 0.001529, "low": 0.00152, "close": 0.001528, "volume": 1274425.0, "close_time": 1769126399999, "quote_volume": 1944.220095, "trades": 17, "taker_buy_base": 138810.0, "taker_buy_quote": 212.131355 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.00153, "high": 0.001535, "low": 0.001529, "close": 0.001531, "volume": 821524.0, "close_time": 1769129999999, "quote_volume": 1257.929987, "trades": 16, "taker_buy_base": 742355.0, "taker_buy_quote": 1136.780201 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.001537, "high": 0.001543, "low": 0.001535, "close": 0.001543, "volume": 762334.0, "close_time": 1769133599999, "quote_volume": 1173.340843, "trades": 22, "taker_buy_base": 532871.0, "taker_buy_quote": 820.291058 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.001544, "high": 0.001544, "low": 0.001538, "close": 0.001538, "volume": 1483284.0, "close_time": 1769137199999, "quote_volume": 2284.445283, "trades": 27, "taker_buy_base": 705305.0, "taker_buy_quote": 1086.976096 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.001536, "high": 0.001546, "low": 0.001535, "close": 0.001544, "volume": 1014677.0, "close_time": 1769140799999, "quote_volume": 1561.827404, "trades": 18, "taker_buy_base": 86565.0, "taker_buy_quote": 133.288469 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.001543, "high": 0.001551, "low": 0.001543, "close": 0.001551, "volume": 618634.0, "close_time": 1769144399999, "quote_volume": 957.799948, "trades": 9, "taker_buy_base": 67042.0, "taker_buy_quote": 103.695508 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.001549, "high": 0.001549, "low": 0.001546, "close": 0.001546, "volume": 1286400.0, "close_time": 1769147999999, "quote_volume": 1989.252559, "trades": 9, "taker_buy_base": 707431.0, "taker_buy_quote": 1093.688326 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.001555, "high": 0.001558, "low": 0.001543, "close": 0.001543, "volume": 1967659.0, "close_time": 1769151599999, "quote_volume": 3050.846515, "trades": 33, "taker_buy_base": 757518.0, "taker_buy_quote": 1174.310363 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.001545, "high": 0.001548, "low": 0.001544, "close": 0.001544, "volume": 450057.0, "close_time": 1769155199999, "quote_volume": 695.791573, "trades": 14, "taker_buy_base": 200010.0, "taker_buy_quote": 309.204903 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.001547, "high": 0.001549, "low": 0.001534, "close": 0.001534, "volume": 713423.0, "close_time": 1769158799999, "quote_volume": 1100.811956, "trades": 15, "taker_buy_base": 442541.0, "taker_buy_quote": 681.973525 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.001537, "high": 0.001544, "low": 0.001528, "close": 0.001532, "volume": 1634866.0, "close_time": 1769162399999, "quote_volume": 2509.164708, "trades": 37, "taker_buy_base": 275826.0, "taker_buy_quote": 423.086486 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.001533, "high": 0.001537, "low": 0.001529, "close": 0.00153, "volume": 2243876.0, "close_time": 1769165999999, "quote_volume": 3437.20987, "trades": 22, "taker_buy_base": 1109009.0, "taker_buy_quote": 1699.997138 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.001534, "high": 0.001547, "low": 0.001534, "close": 0.001544, "volume": 1452299.0, "close_time": 1769169599999, "quote_volume": 2239.447007, "trades": 31, "taker_buy_base": 1046965.0, "taker_buy_quote": 1615.710417 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.001543, "high": 0.001548, "low": 0.001543, "close": 0.001544, "volume": 175683.0, "close_time": 1769173199999, "quote_volume": 271.474216, "trades": 6, "taker_buy_base": 7778.0, "taker_buy_quote": 12.0274 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.001548, "high": 0.001549, "low": 0.001539, "close": 0.001542, "volume": 695045.0, "close_time": 1769176799999, "quote_volume": 1071.737836, "trades": 15, "taker_buy_base": 112463.0, "taker_buy_quote": 173.564236 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.00154, "high": 0.001545, "low": 0.001506, "close": 0.001523, "volume": 7741359.0, "close_time": 1769180399999, "quote_volume": 11811.432307, "trades": 106, "taker_buy_base": 5390940.0, "taker_buy_quote": 8233.814664 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.001524, "high": 0.001549, "low": 0.001511, "close": 0.001549, "volume": 9571512.0, "close_time": 1769183999999, "quote_volume": 14637.656521, "trades": 79, "taker_buy_base": 6424720.0, "taker_buy_quote": 9842.595677 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.001548, "high": 0.001567, "low": 0.001538, "close": 0.001558, "volume": 6999586.0, "close_time": 1769187599999, "quote_volume": 10894.582048, "trades": 89, "taker_buy_base": 3918664.0, "taker_buy_quote": 6106.353097 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.001555, "high": 0.001593, "low": 0.001548, "close": 0.001564, "volume": 10204494.0, "close_time": 1769191199999, "quote_volume": 16098.219014, "trades": 109, "taker_buy_base": 5597785.0, "taker_buy_quote": 8822.605505 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.001561, "high": 0.001573, "low": 0.001559, "close": 0.00156, "volume": 5136261.0, "close_time": 1769194799999, "quote_volume": 8035.370661, "trades": 75, "taker_buy_base": 2795344.0, "taker_buy_quote": 4377.491227 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.001554, "high": 0.00156, "low": 0.00153, "close": 0.001536, "volume": 4717399.0, "close_time": 1769198399999, "quote_volume": 7287.456562, "trades": 68, "taker_buy_base": 1922416.0, "taker_buy_quote": 2980.684031 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.001537, "high": 0.001541, "low": 0.001516, "close": 0.001518, "volume": 1709463.0, "close_time": 1769201999999, "quote_volume": 2612.843988, "trades": 24, "taker_buy_base": 853802.0, "taker_buy_quote": 1299.745298 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.001529, "high": 0.001534, "low": 0.001529, "close": 0.001529, "volume": 159295.0, "close_time": 1769205599999, "quote_volume": 244.036918, "trades": 8, "taker_buy_base": 83234.0, "taker_buy_quote": 127.472871 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.001535, "high": 0.001538, "low": 0.001529, "close": 0.001537, "volume": 1467244.0, "close_time": 1769209199999, "quote_volume": 2250.964848, "trades": 20, "taker_buy_base": 1023806.0, "taker_buy_quote": 1569.400642 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.001533, "high": 0.001533, "low": 0.001528, "close": 0.00153, "volume": 2048579.0, "close_time": 1769212799999, "quote_volume": 3136.230113, "trades": 41, "taker_buy_base": 1513220.0, "taker_buy_quote": 2317.944059 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.001531, "high": 0.001534, "low": 0.001526, "close": 0.001526, "volume": 556020.0, "close_time": 1769216399999, "quote_volume": 851.056227, "trades": 21, "taker_buy_base": 103283.0, "taker_buy_quote": 158.436122 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.001527, "high": 0.001529, "low": 0.001527, "close": 0.001528, "volume": 90490.0, "close_time": 1769219999999, "quote_volume": 138.306981, "trades": 3, "taker_buy_base": 85834.0, "taker_buy_quote": 131.197269 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.001533, "high": 0.001539, "low": 0.001532, "close": 0.001535, "volume": 6003505.0, "close_time": 1769223599999, "quote_volume": 9226.073486, "trades": 42, "taker_buy_base": 5494054.0, "taker_buy_quote": 8443.213194 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.001535, "high": 0.001544, "low": 0.001534, "close": 0.001539, "volume": 2580746.0, "close_time": 1769227199999, "quote_volume": 3973.296493, "trades": 62, "taker_buy_base": 929110.0, "taker_buy_quote": 1428.932761 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.001539, "high": 0.001542, "low": 0.001534, "close": 0.001535, "volume": 1175393.0, "close_time": 1769230799999, "quote_volume": 1807.671453, "trades": 27, "taker_buy_base": 95641.0, "taker_buy_quote": 147.238315 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.001532, "high": 0.001533, "low": 0.001532, "close": 0.001533, "volume": 439137.0, "close_time": 1769234399999, "quote_volume": 673.107994, "trades": 8, "taker_buy_base": 31029.0, "taker_buy_quote": 47.567457 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.001535, "high": 0.001539, "low": 0.001535, "close": 0.001539, "volume": 875217.0, "close_time": 1769237999999, "quote_volume": 1345.246047, "trades": 14, "taker_buy_base": 89411.0, "taker_buy_quote": 137.34245 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.001542, "high": 0.001544, "low": 0.001538, "close": 0.001538, "volume": 2812713.0, "close_time": 1769241599999, "quote_volume": 4331.622316, "trades": 21, "taker_buy_base": 1503558.0, "taker_buy_quote": 2315.652367 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.001537, "high": 0.001546, "low": 0.001536, "close": 0.001546, "volume": 862543.0, "close_time": 1769245199999, "quote_volume": 1328.856262, "trades": 17, "taker_buy_base": 534444.0, "taker_buy_quote": 822.985293 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.001546, "high": 0.001546, "low": 0.001539, "close": 0.001539, "volume": 990166.0, "close_time": 1769248799999, "quote_volume": 1529.294541, "trades": 11, "taker_buy_base": 400419.0, "taker_buy_quote": 617.846098 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.001538, "high": 0.00154, "low": 0.001538, "close": 0.00154, "volume": 1141478.0, "close_time": 1769252399999, "quote_volume": 1756.459704, "trades": 141, "taker_buy_base": 874496.0, "taker_buy_quote": 1345.841388 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.001542, "high": 0.001546, "low": 0.001539, "close": 0.001542, "volume": 869207.0, "close_time": 1769255999999, "quote_volume": 1340.369589, "trades": 19, "taker_buy_base": 557921.0, "taker_buy_quote": 860.314182 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.001544, "high": 0.001545, "low": 0.001542, "close": 0.001543, "volume": 239496.0, "close_time": 1769259599999, "quote_volume": 369.724374, "trades": 8, "taker_buy_base": 103819.0, "taker_buy_quote": 160.285023 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.001544, "high": 0.001544, "low": 0.001536, "close": 0.001539, "volume": 433598.0, "close_time": 1769263199999, "quote_volume": 666.711456, "trades": 11, "taker_buy_base": 328751.0, "taker_buy_quote": 505.476121 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.001533, "high": 0.001541, "low": 0.001531, "close": 0.001539, "volume": 1332148.0, "close_time": 1769266799999, "quote_volume": 2045.157523, "trades": 19, "taker_buy_base": 509886.0, "taker_buy_quote": 782.543516 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.001539, "high": 0.00154, "low": 0.001525, "close": 0.001525, "volume": 1209729.0, "close_time": 1769270399999, "quote_volume": 1852.668127, "trades": 18, "taker_buy_base": 317382.0, "taker_buy_quote": 486.532917 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.001527, "high": 0.001527, "low": 0.001517, "close": 0.00152, "volume": 10529363.0, "close_time": 1769273999999, "quote_volume": 15994.287516, "trades": 61, "taker_buy_base": 9061065.0, "taker_buy_quote": 13763.605277 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.00152, "high": 0.001526, "low": 0.001519, "close": 0.001526, "volume": 911947.0, "close_time": 1769277599999, "quote_volume": 1388.511032, "trades": 20, "taker_buy_base": 772290.0, "taker_buy_quote": 1175.705695 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.001526, "high": 0.001526, "low": 0.001521, "close": 0.001521, "volume": 632517.0, "close_time": 1769281199999, "quote_volume": 963.254652, "trades": 13, "taker_buy_base": 410948.0, "taker_buy_quote": 625.941835 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.001521, "high": 0.001521, "low": 0.001515, "close": 0.001515, "volume": 2148720.0, "close_time": 1769284799999, "quote_volume": 3261.678113, "trades": 32, "taker_buy_base": 885841.0, "taker_buy_quote": 1344.99117 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.001515, "high": 0.001518, "low": 0.001513, "close": 0.001517, "volume": 1274247.0, "close_time": 1769288399999, "quote_volume": 1931.549137, "trades": 48, "taker_buy_base": 321462.0, "taker_buy_quote": 487.015512 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.001516, "high": 0.001516, "low": 0.001513, "close": 0.001516, "volume": 467071.0, "close_time": 1769291999999, "quote_volume": 707.749709, "trades": 15, "taker_buy_base": 247724.0, "taker_buy_quote": 375.397472 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.001516, "high": 0.001522, "low": 0.001516, "close": 0.001519, "volume": 730618.0, "close_time": 1769295599999, "quote_volume": 1109.210656, "trades": 10, "taker_buy_base": 471384.0, "taker_buy_quote": 715.564693 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.00152, "high": 0.001521, "low": 0.001515, "close": 0.001516, "volume": 2494083.0, "close_time": 1769299199999, "quote_volume": 3783.370729, "trades": 33, "taker_buy_base": 1435519.0, "taker_buy_quote": 2177.380305 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.001515, "high": 0.00152, "low": 0.001514, "close": 0.00152, "volume": 2495477.0, "close_time": 1769302799999, "quote_volume": 3783.343791, "trades": 32, "taker_buy_base": 725478.0, "taker_buy_quote": 1100.063047 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.001521, "high": 0.001521, "low": 0.001511, "close": 0.001512, "volume": 2787706.0, "close_time": 1769306399999, "quote_volume": 4223.397508, "trades": 42, "taker_buy_base": 1563612.0, "taker_buy_quote": 2370.688766 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.001515, "high": 0.001518, "low": 0.001508, "close": 0.001511, "volume": 1328338.0, "close_time": 1769309999999, "quote_volume": 2007.525903, "trades": 16, "taker_buy_base": 571943.0, "taker_buy_quote": 865.744173 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.001507, "high": 0.001507, "low": 0.001494, "close": 0.001497, "volume": 6325557.0, "close_time": 1769313599999, "quote_volume": 9485.601251, "trades": 62, "taker_buy_base": 2626906.0, "taker_buy_quote": 3936.902889 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.001498, "high": 0.001505, "low": 0.001498, "close": 0.001504, "volume": 617022.0, "close_time": 1769317199999, "quote_volume": 926.828111, "trades": 13, "taker_buy_base": 337442.0, "taker_buy_quote": 506.847844 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.001499, "high": 0.001503, "low": 0.001496, "close": 0.001503, "volume": 2728591.0, "close_time": 1769320799999, "quote_volume": 4091.782786, "trades": 45, "taker_buy_base": 1179148.0, "taker_buy_quote": 1768.509882 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.001504, "high": 0.00151, "low": 0.001504, "close": 0.001509, "volume": 1178850.0, "close_time": 1769324399999, "quote_volume": 1774.536, "trades": 13, "taker_buy_base": 1053203.0, "taker_buy_quote": 1585.060324 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.001506, "high": 0.001506, "low": 0.001501, "close": 0.001505, "volume": 776938.0, "close_time": 1769327999999, "quote_volume": 1167.565367, "trades": 11, "taker_buy_base": 222748.0, "taker_buy_quote": 335.180053 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.001507, "high": 0.001513, "low": 0.001502, "close": 0.001502, "volume": 646368.0, "close_time": 1769331599999, "quote_volume": 973.468597, "trades": 20, "taker_buy_base": 203112.0, "taker_buy_quote": 306.202832 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.001501, "high": 0.001516, "low": 0.0015, "close": 0.001515, "volume": 2937590.0, "close_time": 1769335199999, "quote_volume": 4445.1836, "trades": 31, "taker_buy_base": 1577609.0, "taker_buy_quote": 2388.376621 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.001514, "high": 0.001521, "low": 0.001514, "close": 0.001517, "volume": 1029943.0, "close_time": 1769338799999, "quote_volume": 1562.653046, "trades": 16, "taker_buy_base": 868170.0, "taker_buy_quote": 1316.848998 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.001515, "high": 0.001515, "low": 0.001508, "close": 0.001514, "volume": 1309225.0, "close_time": 1769342399999, "quote_volume": 1977.896689, "trades": 24, "taker_buy_base": 158546.0, "taker_buy_quote": 239.941355 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.00151, "high": 0.00151, "low": 0.001493, "close": 0.001504, "volume": 2719430.0, "close_time": 1769345999999, "quote_volume": 4077.335647, "trades": 43, "taker_buy_base": 1368378.0, "taker_buy_quote": 2050.671689 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.001507, "high": 0.001507, "low": 0.001501, "close": 0.001503, "volume": 1465782.0, "close_time": 1769349599999, "quote_volume": 2204.279649, "trades": 21, "taker_buy_base": 622496.0, "taker_buy_quote": 936.687703 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.001504, "high": 0.001504, "low": 0.001484, "close": 0.001491, "volume": 4603216.0, "close_time": 1769353199999, "quote_volume": 6865.403998, "trades": 64, "taker_buy_base": 3265574.0, "taker_buy_quote": 4872.479772 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.001497, "high": 0.001507, "low": 0.001492, "close": 0.001492, "volume": 1532260.0, "close_time": 1769356799999, "quote_volume": 2300.925752, "trades": 27, "taker_buy_base": 129709.0, "taker_buy_quote": 194.82755 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.001492, "high": 0.001492, "low": 0.00145, "close": 0.001459, "volume": 10522261.0, "close_time": 1769360399999, "quote_volume": 15443.135611, "trades": 144, "taker_buy_base": 4850051.0, "taker_buy_quote": 7125.621936 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.001462, "high": 0.001469, "low": 0.001456, "close": 0.001458, "volume": 7990650.0, "close_time": 1769363999999, "quote_volume": 11700.542564, "trades": 72, "taker_buy_base": 4423377.0, "taker_buy_quote": 6489.206316 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.001454, "high": 0.001457, "low": 0.001428, "close": 0.001435, "volume": 6320219.0, "close_time": 1769367599999, "quote_volume": 9110.449896, "trades": 72, "taker_buy_base": 1607050.0, "taker_buy_quote": 2312.059239 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.001435, "high": 0.001441, "low": 0.001397, "close": 0.001404, "volume": 13623723.0, "close_time": 1769371199999, "quote_volume": 19256.561571, "trades": 315, "taker_buy_base": 4550969.0, "taker_buy_quote": 6421.534202 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.001404, "high": 0.001418, "low": 0.001402, "close": 0.001417, "volume": 11288640.0, "close_time": 1769374799999, "quote_volume": 15911.628032, "trades": 223, "taker_buy_base": 5330530.0, "taker_buy_quote": 7511.054399 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.001422, "high": 0.001437, "low": 0.00142, "close": 0.001433, "volume": 7173613.0, "close_time": 1769378399999, "quote_volume": 10241.209564, "trades": 69, "taker_buy_base": 3728249.0, "taker_buy_quote": 5321.508673 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.001432, "high": 0.001432, "low": 0.001404, "close": 0.00142, "volume": 17655334.0, "close_time": 1769381999999, "quote_volume": 25097.017032, "trades": 82, "taker_buy_base": 5388886.0, "taker_buy_quote": 7635.584859 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.00142, "high": 0.001429, "low": 0.001418, "close": 0.001429, "volume": 5180181.0, "close_time": 1769385599999, "quote_volume": 7388.497065, "trades": 49, "taker_buy_base": 904101.0, "taker_buy_quote": 1288.664764 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.001428, "high": 0.001448, "low": 0.001428, "close": 0.001448, "volume": 5485533.0, "close_time": 1769389199999, "quote_volume": 7867.429486, "trades": 69, "taker_buy_base": 4514791.0, "taker_buy_quote": 6473.892803 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.00145, "high": 0.001477, "low": 0.001448, "close": 0.001472, "volume": 1935797.0, "close_time": 1769392799999, "quote_volume": 2836.327371, "trades": 36, "taker_buy_base": 1454995.0, "taker_buy_quote": 2132.246023 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.001474, "high": 0.001476, "low": 0.001463, "close": 0.001468, "volume": 2094602.0, "close_time": 1769396399999, "quote_volume": 3078.008178, "trades": 46, "taker_buy_base": 627162.0, "taker_buy_quote": 923.42334 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.001468, "high": 0.001469, "low": 0.001455, "close": 0.001456, "volume": 949828.0, "close_time": 1769399999999, "quote_volume": 1388.432114, "trades": 16, "taker_buy_base": 433132.0, "taker_buy_quote": 632.951388 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.001458, "high": 0.001473, "low": 0.001458, "close": 0.001468, "volume": 2989605.0, "close_time": 1769403599999, "quote_volume": 4388.145593, "trades": 38, "taker_buy_base": 2215591.0, "taker_buy_quote": 3255.772949 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.001468, "high": 0.001471, "low": 0.001464, "close": 0.001471, "volume": 1168668.0, "close_time": 1769407199999, "quote_volume": 1714.500712, "trades": 19, "taker_buy_base": 1109918.0, "taker_buy_quote": 1628.088651 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.001471, "high": 0.001474, "low": 0.001467, "close": 0.001474, "volume": 311676.0, "close_time": 1769410799999, "quote_volume": 458.802559, "trades": 14, "taker_buy_base": 175016.0, "taker_buy_quote": 257.820807 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.001473, "high": 0.001482, "low": 0.001472, "close": 0.001478, "volume": 2346537.0, "close_time": 1769414399999, "quote_volume": 3460.71459, "trades": 32, "taker_buy_base": 411756.0, "taker_buy_quote": 608.887231 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.001478, "high": 0.001492, "low": 0.001476, "close": 0.00148, "volume": 2189489.0, "close_time": 1769417999999, "quote_volume": 3246.798338, "trades": 33, "taker_buy_base": 840145.0, "taker_buy_quote": 1244.953166 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.001477, "high": 0.001478, "low": 0.001472, "close": 0.001472, "volume": 320450.0, "close_time": 1769421599999, "quote_volume": 472.229503, "trades": 9, "taker_buy_base": 24563.0, "taker_buy_quote": 36.274222 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.001474, "high": 0.001482, "low": 0.001474, "close": 0.001481, "volume": 1492364.0, "close_time": 1769425199999, "quote_volume": 2208.071634, "trades": 17, "taker_buy_base": 569566.0, "taker_buy_quote": 842.141506 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.001485, "high": 0.001487, "low": 0.001485, "close": 0.001487, "volume": 311295.0, "close_time": 1769428799999, "quote_volume": 462.532887, "trades": 11, "taker_buy_base": 310448.0, "taker_buy_quote": 461.275092 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.001487, "high": 0.001489, "low": 0.001485, "close": 0.001486, "volume": 171636.0, "close_time": 1769432399999, "quote_volume": 255.167703, "trades": 8, "taker_buy_base": 171636.0, "taker_buy_quote": 255.167703 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.001487, "high": 0.001488, "low": 0.001478, "close": 0.001486, "volume": 3724221.0, "close_time": 1769435999999, "quote_volume": 5518.332908, "trades": 42, "taker_buy_base": 536719.0, "taker_buy_quote": 797.132997 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.001488, "high": 0.001503, "low": 0.001477, "close": 0.001493, "volume": 5170202.0, "close_time": 1769439599999, "quote_volume": 7677.157814, "trades": 56, "taker_buy_base": 3691223.0, "taker_buy_quote": 5472.719142 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.0015, "high": 0.001519, "low": 0.001482, "close": 0.001491, "volume": 7240225.0, "close_time": 1769443199999, "quote_volume": 10890.639636, "trades": 95, "taker_buy_base": 4034106.0, "taker_buy_quote": 6065.918584 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.001496, "high": 0.001501, "low": 0.001484, "close": 0.001495, "volume": 1925419.0, "close_time": 1769446799999, "quote_volume": 2874.108026, "trades": 26, "taker_buy_base": 477676.0, "taker_buy_quote": 715.777446 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.00149, "high": 0.00149, "low": 0.001478, "close": 0.001487, "volume": 607386.0, "close_time": 1769450399999, "quote_volume": 902.9921, "trades": 14, "taker_buy_base": 388640.0, "taker_buy_quote": 578.391782 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.001489, "high": 0.001497, "low": 0.001483, "close": 0.001489, "volume": 7000337.0, "close_time": 1769453999999, "quote_volume": 10432.062162, "trades": 75, "taker_buy_base": 4218420.0, "taker_buy_quote": 6290.797047 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.001495, "high": 0.001496, "low": 0.00148, "close": 0.00148, "volume": 1297135.0, "close_time": 1769457599999, "quote_volume": 1927.539971, "trades": 25, "taker_buy_base": 949875.0, "taker_buy_quote": 1412.519088 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.001478, "high": 0.001481, "low": 0.001467, "close": 0.001468, "volume": 8290921.0, "close_time": 1769461199999, "quote_volume": 12203.495205, "trades": 70, "taker_buy_base": 2309812.0, "taker_buy_quote": 3400.09056 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.001468, "high": 0.001496, "low": 0.001466, "close": 0.001492, "volume": 6663167.0, "close_time": 1769464799999, "quote_volume": 9843.006326, "trades": 77, "taker_buy_base": 5615492.0, "taker_buy_quote": 8294.537498 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.001493, "high": 0.001495, "low": 0.001485, "close": 0.001488, "volume": 2647897.0, "close_time": 1769468399999, "quote_volume": 3948.325955, "trades": 23, "taker_buy_base": 1962593.0, "taker_buy_quote": 2927.488346 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.001485, "high": 0.001498, "low": 0.001485, "close": 0.001494, "volume": 9867619.0, "close_time": 1769471999999, "quote_volume": 14716.327605, "trades": 79, "taker_buy_base": 8262063.0, "taker_buy_quote": 12321.175517 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.001495, "high": 0.001497, "low": 0.001488, "close": 0.001493, "volume": 7023861.0, "close_time": 1769475599999, "quote_volume": 10477.18274, "trades": 107, "taker_buy_base": 1475511.0, "taker_buy_quote": 2202.086734 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.001496, "high": 0.001512, "low": 0.001494, "close": 0.001507, "volume": 1359030.0, "close_time": 1769479199999, "quote_volume": 2043.109135, "trades": 28, "taker_buy_base": 377049.0, "taker_buy_quote": 567.707431 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.001509, "high": 0.001511, "low": 0.001501, "close": 0.001501, "volume": 3266329.0, "close_time": 1769482799999, "quote_volume": 4919.730224, "trades": 37, "taker_buy_base": 537970.0, "taker_buy_quote": 810.324836 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.001502, "high": 0.001503, "low": 0.0015, "close": 0.001501, "volume": 334843.0, "close_time": 1769486399999, "quote_volume": 502.356316, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.001501, "high": 0.001505, "low": 0.001493, "close": 0.001494, "volume": 616126.0, "close_time": 1769489999999, "quote_volume": 921.95815, "trades": 15, "taker_buy_base": 298646.0, "taker_buy_quote": 447.312646 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.00149, "high": 0.001495, "low": 0.001489, "close": 0.001494, "volume": 671102.0, "close_time": 1769493599999, "quote_volume": 1002.306765, "trades": 15, "taker_buy_base": 417376.0, "taker_buy_quote": 623.319794 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.001495, "high": 0.001495, "low": 0.001484, "close": 0.001485, "volume": 684230.0, "close_time": 1769497199999, "quote_volume": 1017.910843, "trades": 17, "taker_buy_base": 244571.0, "taker_buy_quote": 363.770232 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.001486, "high": 0.001498, "low": 0.001486, "close": 0.001494, "volume": 7484429.0, "close_time": 1769500799999, "quote_volume": 11181.919213, "trades": 41, "taker_buy_base": 1368716.0, "taker_buy_quote": 2040.298036 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.001491, "high": 0.001492, "low": 0.001488, "close": 0.001492, "volume": 482923.0, "close_time": 1769504399999, "quote_volume": 718.877963, "trades": 6, "taker_buy_base": 398118.0, "taker_buy_quote": 592.399584 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.001491, "high": 0.001491, "low": 0.001485, "close": 0.001486, "volume": 426184.0, "close_time": 1769507999999, "quote_volume": 634.487032, "trades": 13, "taker_buy_base": 2095.0, "taker_buy_quote": 3.11736 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.001485, "high": 0.00149, "low": 0.001483, "close": 0.001488, "volume": 5142238.0, "close_time": 1769511599999, "quote_volume": 7654.131196, "trades": 50, "taker_buy_base": 2047052.0, "taker_buy_quote": 3048.461458 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.001488, "high": 0.001491, "low": 0.001486, "close": 0.00149, "volume": 521032.0, "close_time": 1769515199999, "quote_volume": 775.01052, "trades": 15, "taker_buy_base": 105897.0, "taker_buy_quote": 157.78653 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.001486, "high": 0.001486, "low": 0.001479, "close": 0.001479, "volume": 936190.0, "close_time": 1769518799999, "quote_volume": 1388.540316, "trades": 21, "taker_buy_base": 709804.0, "taker_buy_quote": 1053.13666 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.001486, "high": 0.00149, "low": 0.001478, "close": 0.001478, "volume": 7143648.0, "close_time": 1769522399999, "quote_volume": 10605.38376, "trades": 48, "taker_buy_base": 4871907.0, "taker_buy_quote": 7235.303191 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.001481, "high": 0.001494, "low": 0.001475, "close": 0.001482, "volume": 2776699.0, "close_time": 1769525999999, "quote_volume": 4122.181073, "trades": 32, "taker_buy_base": 1884201.0, "taker_buy_quote": 2798.793425 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.001479, "high": 0.001495, "low": 0.001479, "close": 0.001495, "volume": 1990746.0, "close_time": 1769529599999, "quote_volume": 2972.290189, "trades": 21, "taker_buy_base": 183759.0, "taker_buy_quote": 272.539414 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.001496, "high": 0.001524, "low": 0.001496, "close": 0.001514, "volume": 6321007.0, "close_time": 1769533199999, "quote_volume": 9540.842825, "trades": 70, "taker_buy_base": 4990361.0, "taker_buy_quote": 7531.147041 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.001514, "high": 0.001514, "low": 0.001472, "close": 0.001474, "volume": 7888933.0, "close_time": 1769536799999, "quote_volume": 11673.391813, "trades": 74, "taker_buy_base": 3321960.0, "taker_buy_quote": 4928.750358 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.001481, "high": 0.001494, "low": 0.001481, "close": 0.001494, "volume": 1411188.0, "close_time": 1769540399999, "quote_volume": 2095.512839, "trades": 18, "taker_buy_base": 729348.0, "taker_buy_quote": 1084.192696 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.001499, "high": 0.00151, "low": 0.001496, "close": 0.001509, "volume": 1869022.0, "close_time": 1769543999999, "quote_volume": 2816.905051, "trades": 28, "taker_buy_base": 996541.0, "taker_buy_quote": 1500.080699 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.00151, "high": 0.001528, "low": 0.00151, "close": 0.001527, "volume": 2559393.0, "close_time": 1769547599999, "quote_volume": 3891.833195, "trades": 44, "taker_buy_base": 1563130.0, "taker_buy_quote": 2374.585342 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.001526, "high": 0.001528, "low": 0.001512, "close": 0.001512, "volume": 2540289.0, "close_time": 1769551199999, "quote_volume": 3862.301432, "trades": 33, "taker_buy_base": 1850857.0, "taker_buy_quote": 2815.551212 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.001517, "high": 0.001524, "low": 0.001511, "close": 0.001524, "volume": 1481576.0, "close_time": 1769554799999, "quote_volume": 2253.011985, "trades": 23, "taker_buy_base": 59062.0, "taker_buy_quote": 89.47893 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.001523, "high": 0.001527, "low": 0.001521, "close": 0.001524, "volume": 1830303.0, "close_time": 1769558399999, "quote_volume": 2788.471277, "trades": 25, "taker_buy_base": 943930.0, "taker_buy_quote": 1438.382056 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.001527, "high": 0.001527, "low": 0.00151, "close": 0.001524, "volume": 3367645.0, "close_time": 1769561999999, "quote_volume": 5104.020169, "trades": 28, "taker_buy_base": 2635530.0, "taker_buy_quote": 3990.641181 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.001527, "high": 0.001527, "low": 0.001512, "close": 0.001515, "volume": 1615767.0, "close_time": 1769565599999, "quote_volume": 2450.64687, "trades": 20, "taker_buy_base": 1129008.0, "taker_buy_quote": 1711.755228 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.001508, "high": 0.001516, "low": 0.001508, "close": 0.001512, "volume": 550259.0, "close_time": 1769569199999, "quote_volume": 831.328039, "trades": 11, "taker_buy_base": 532597.0, "taker_buy_quote": 804.623095 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.001514, "high": 0.001515, "low": 0.001509, "close": 0.001509, "volume": 468000.0, "close_time": 1769572799999, "quote_volume": 707.175, "trades": 9, "taker_buy_base": 57375.0, "taker_buy_quote": 86.693625 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.001504, "high": 0.001504, "low": 0.001493, "close": 0.0015, "volume": 946629.0, "close_time": 1769576399999, "quote_volume": 1417.781603, "trades": 17, "taker_buy_base": 341977.0, "taker_buy_quote": 511.289784 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.001502, "high": 0.001511, "low": 0.0015, "close": 0.001511, "volume": 605087.0, "close_time": 1769579999999, "quote_volume": 910.72652, "trades": 15, "taker_buy_base": 375587.0, "taker_buy_quote": 564.52577 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.001514, "high": 0.001522, "low": 0.001511, "close": 0.00152, "volume": 6945754.0, "close_time": 1769583599999, "quote_volume": 10519.928427, "trades": 45, "taker_buy_base": 2268125.0, "taker_buy_quote": 3435.497294 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.001519, "high": 0.001519, "low": 0.001508, "close": 0.001512, "volume": 2684478.0, "close_time": 1769587199999, "quote_volume": 4064.078977, "trades": 28, "taker_buy_base": 2325038.0, "taker_buy_quote": 3520.44113 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.001511, "high": 0.001512, "low": 0.001505, "close": 0.001505, "volume": 1004051.0, "close_time": 1769590799999, "quote_volume": 1513.606221, "trades": 19, "taker_buy_base": 404938.0, "taker_buy_quote": 611.507129 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.001505, "high": 0.001524, "low": 0.001505, "close": 0.001521, "volume": 3046262.0, "close_time": 1769594399999, "quote_volume": 4632.163943, "trades": 21, "taker_buy_base": 522403.0, "taker_buy_quote": 789.288482 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.001521, "high": 0.001521, "low": 0.001516, "close": 0.001516, "volume": 900736.0, "close_time": 1769597999999, "quote_volume": 1366.709143, "trades": 14, "taker_buy_base": 337904.0, "taker_buy_quote": 512.602776 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.001516, "high": 0.001527, "low": 0.001514, "close": 0.001527, "volume": 966471.0, "close_time": 1769601599999, "quote_volume": 1467.016842, "trades": 17, "taker_buy_base": 405546.0, "taker_buy_quote": 616.560354 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.001527, "high": 0.001527, "low": 0.001512, "close": 0.001512, "volume": 3083750.0, "close_time": 1769605199999, "quote_volume": 4680.307528, "trades": 39, "taker_buy_base": 1824340.0, "taker_buy_quote": 2771.679504 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.001513, "high": 0.001525, "low": 0.001513, "close": 0.001516, "volume": 15393046.0, "close_time": 1769608799999, "quote_volume": 23379.710775, "trades": 97, "taker_buy_base": 12474045.0, "taker_buy_quote": 18934.057298 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.001514, "high": 0.001514, "low": 0.001502, "close": 0.001514, "volume": 2846368.0, "close_time": 1769612399999, "quote_volume": 4297.814644, "trades": 30, "taker_buy_base": 2421870.0, "taker_buy_quote": 3657.090853 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.001514, "high": 0.001515, "low": 0.001493, "close": 0.001499, "volume": 3080221.0, "close_time": 1769615999999, "quote_volume": 4630.374415, "trades": 32, "taker_buy_base": 1215642.0, "taker_buy_quote": 1829.639371 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.001502, "high": 0.001503, "low": 0.001493, "close": 0.001496, "volume": 660887.0, "close_time": 1769619599999, "quote_volume": 989.607998, "trades": 20, "taker_buy_base": 378725.0, "taker_buy_quote": 567.987786 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.0015, "high": 0.001516, "low": 0.001496, "close": 0.001514, "volume": 6545700.0, "close_time": 1769623199999, "quote_volume": 9832.714619, "trades": 33, "taker_buy_base": 5610035.0, "taker_buy_quote": 8423.475201 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.001506, "high": 0.001508, "low": 0.001496, "close": 0.001505, "volume": 1017604.0, "close_time": 1769626799999, "quote_volume": 1530.484258, "trades": 19, "taker_buy_base": 150293.0, "taker_buy_quote": 226.185082 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.001502, "high": 0.001513, "low": 0.0015, "close": 0.001513, "volume": 522571.0, "close_time": 1769630399999, "quote_volume": 786.449006, "trades": 11, "taker_buy_base": 117010.0, "taker_buy_quote": 176.605125 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.001515, "high": 0.001523, "low": 0.001507, "close": 0.001507, "volume": 4245632.0, "close_time": 1769633999999, "quote_volume": 6437.173523, "trades": 32, "taker_buy_base": 2490660.0, "taker_buy_quote": 3783.441095 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.001507, "high": 0.00152, "low": 0.0015, "close": 0.001516, "volume": 1265749.0, "close_time": 1769637599999, "quote_volume": 1912.894294, "trades": 19, "taker_buy_base": 858893.0, "taker_buy_quote": 1299.324153 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.00151, "high": 0.001542, "low": 0.001509, "close": 0.001533, "volume": 8695775.0, "close_time": 1769641199999, "quote_volume": 13342.310158, "trades": 49, "taker_buy_base": 3530250.0, "taker_buy_quote": 5423.340331 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.001536, "high": 0.001538, "low": 0.00152, "close": 0.00152, "volume": 7397158.0, "close_time": 1769644799999, "quote_volume": 11334.052212, "trades": 84, "taker_buy_base": 4558369.0, "taker_buy_quote": 6988.588924 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.00152, "high": 0.00152, "low": 0.001499, "close": 0.001503, "volume": 1626257.0, "close_time": 1769648399999, "quote_volume": 2456.487812, "trades": 25, "taker_buy_base": 868239.0, "taker_buy_quote": 1314.94044 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.001512, "high": 0.001513, "low": 0.001497, "close": 0.001497, "volume": 624263.0, "close_time": 1769651999999, "quote_volume": 938.179888, "trades": 17, "taker_buy_base": 283694.0, "taker_buy_quote": 426.049393 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.001498, "high": 0.0015, "low": 0.001468, "close": 0.001476, "volume": 4174522.0, "close_time": 1769655599999, "quote_volume": 6176.30598, "trades": 61, "taker_buy_base": 2304314.0, "taker_buy_quote": 3407.385991 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.001472, "high": 0.001486, "low": 0.001467, "close": 0.001475, "volume": 4447482.0, "close_time": 1769659199999, "quote_volume": 6550.71431, "trades": 57, "taker_buy_base": 1421183.0, "taker_buy_quote": 2087.756807 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.00147, "high": 0.001471, "low": 0.001459, "close": 0.00147, "volume": 3014037.0, "close_time": 1769662799999, "quote_volume": 4413.399835, "trades": 26, "taker_buy_base": 128784.0, "taker_buy_quote": 188.313511 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.00147, "high": 0.001474, "low": 0.00147, "close": 0.001472, "volume": 1308693.0, "close_time": 1769666399999, "quote_volume": 1926.428027, "trades": 24, "taker_buy_base": 785945.0, "taker_buy_quote": 1156.942971 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.00147, "high": 0.001478, "low": 0.00147, "close": 0.001473, "volume": 982855.0, "close_time": 1769669999999, "quote_volume": 1448.44762, "trades": 21, "taker_buy_base": 813609.0, "taker_buy_quote": 1198.965457 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.001477, "high": 0.001477, "low": 0.001472, "close": 0.001472, "volume": 1916413.0, "close_time": 1769673599999, "quote_volume": 2825.961463, "trades": 19, "taker_buy_base": 1406602.0, "taker_buy_quote": 2075.189717 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.001473, "high": 0.001474, "low": 0.001463, "close": 0.001469, "volume": 1587593.0, "close_time": 1769677199999, "quote_volume": 2330.623045, "trades": 27, "taker_buy_base": 837830.0, "taker_buy_quote": 1229.968121 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.00147, "high": 0.00147, "low": 0.001463, "close": 0.001463, "volume": 670981.0, "close_time": 1769680799999, "quote_volume": 983.501523, "trades": 12, "taker_buy_base": 86723.0, "taker_buy_quote": 127.137361 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.001463, "high": 0.001465, "low": 0.00146, "close": 0.00146, "volume": 3544623.0, "close_time": 1769684399999, "quote_volume": 5189.057163, "trades": 15, "taker_buy_base": 3296566.0, "taker_buy_quote": 4826.100415 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.001461, "high": 0.001461, "low": 0.001446, "close": 0.001452, "volume": 3700119.0, "close_time": 1769687999999, "quote_volume": 5369.117039, "trades": 46, "taker_buy_base": 1658654.0, "taker_buy_quote": 2409.210792 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.001449, "high": 0.001449, "low": 0.001433, "close": 0.001438, "volume": 6186417.0, "close_time": 1769691599999, "quote_volume": 8922.908275, "trades": 62, "taker_buy_base": 3671593.0, "taker_buy_quote": 5295.606221 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.00144, "high": 0.001448, "low": 0.00144, "close": 0.001448, "volume": 761038.0, "close_time": 1769695199999, "quote_volume": 1099.031719, "trades": 22, "taker_buy_base": 723931.0, "taker_buy_quote": 1045.523425 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.00145, "high": 0.001452, "low": 0.001404, "close": 0.001404, "volume": 4548293.0, "close_time": 1769698799999, "quote_volume": 6482.923563, "trades": 71, "taker_buy_base": 1622322.0, "taker_buy_quote": 2316.204211 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.001404, "high": 0.001404, "low": 0.001337, "close": 0.001376, "volume": 23825163.0, "close_time": 1769702399999, "quote_volume": 32574.137672, "trades": 304, "taker_buy_base": 8925017.0, "taker_buy_quote": 12203.754891 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.00137, "high": 0.001397, "low": 0.001359, "close": 0.001397, "volume": 4193143.0, "close_time": 1769705999999, "quote_volume": 5752.730595, "trades": 76, "taker_buy_base": 1532618.0, "taker_buy_quote": 2105.471103 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.001407, "high": 0.00142, "low": 0.001388, "close": 0.001389, "volume": 2357486.0, "close_time": 1769709599999, "quote_volume": 3304.745148, "trades": 31, "taker_buy_base": 1227546.0, "taker_buy_quote": 1713.705591 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.001393, "high": 0.001396, "low": 0.001368, "close": 0.001369, "volume": 6459573.0, "close_time": 1769713199999, "quote_volume": 8897.755301, "trades": 63, "taker_buy_base": 3538511.0, "taker_buy_quote": 4875.005899 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.001365, "high": 0.001394, "low": 0.001364, "close": 0.00139, "volume": 10853261.0, "close_time": 1769716799999, "quote_volume": 14979.829151, "trades": 82, "taker_buy_base": 5501860.0, "taker_buy_quote": 7607.76286 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.001383, "high": 0.001399, "low": 0.001383, "close": 0.001399, "volume": 1766063.0, "close_time": 1769720399999, "quote_volume": 2456.259288, "trades": 37, "taker_buy_base": 1056441.0, "taker_buy_quote": 1470.263781 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.001408, "high": 0.001413, "low": 0.001403, "close": 0.001413, "volume": 5403525.0, "close_time": 1769723999999, "quote_volume": 7608.638961, "trades": 77, "taker_buy_base": 4911817.0, "taker_buy_quote": 6915.189185 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.001416, "high": 0.001426, "low": 0.001407, "close": 0.001409, "volume": 3986355.0, "close_time": 1769727599999, "quote_volume": 5652.094725, "trades": 42, "taker_buy_base": 1116568.0, "taker_buy_quote": 1580.708632 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.001408, "high": 0.001408, "low": 0.001397, "close": 0.001405, "volume": 4236053.0, "close_time": 1769731199999, "quote_volume": 5940.825897, "trades": 51, "taker_buy_base": 2041168.0, "taker_buy_quote": 2865.006601 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.001408, "high": 0.001411, "low": 0.0014, "close": 0.001409, "volume": 1215875.0, "close_time": 1769734799999, "quote_volume": 1709.116531, "trades": 20, "taker_buy_base": 691793.0, "taker_buy_quote": 973.494621 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.001407, "high": 0.001415, "low": 0.001347, "close": 0.001389, "volume": 13697022.0, "close_time": 1769738399999, "quote_volume": 18726.010168, "trades": 182, "taker_buy_base": 8467940.0, "taker_buy_quote": 11551.482832 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.001386, "high": 0.001386, "low": 0.001348, "close": 0.001358, "volume": 7239886.0, "close_time": 1769741999999, "quote_volume": 9849.600493, "trades": 112, "taker_buy_base": 1958533.0, "taker_buy_quote": 2665.51449 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.001368, "high": 0.001371, "low": 0.001357, "close": 0.00136, "volume": 3962036.0, "close_time": 1769745599999, "quote_volume": 5383.834553, "trades": 43, "taker_buy_base": 1314523.0, "taker_buy_quote": 1785.13723 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.001359, "high": 0.001383, "low": 0.001359, "close": 0.001374, "volume": 3155283.0, "close_time": 1769749199999, "quote_volume": 4343.765098, "trades": 37, "taker_buy_base": 2995625.0, "taker_buy_quote": 4123.69968 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.001376, "high": 0.001376, "low": 0.00137, "close": 0.001375, "volume": 4720919.0, "close_time": 1769752799999, "quote_volume": 6473.537755, "trades": 56, "taker_buy_base": 1981852.0, "taker_buy_quote": 2715.984837 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.001374, "high": 0.001374, "low": 0.001334, "close": 0.001346, "volume": 5943574.0, "close_time": 1769756399999, "quote_volume": 8040.857089, "trades": 72, "taker_buy_base": 4746349.0, "taker_buy_quote": 6420.91369 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.00135, "high": 0.001372, "low": 0.00135, "close": 0.00136, "volume": 2532356.0, "close_time": 1769759999999, "quote_volume": 3443.295951, "trades": 36, "taker_buy_base": 998488.0, "taker_buy_quote": 1356.178699 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.001368, "high": 0.001371, "low": 0.001356, "close": 0.001361, "volume": 2175839.0, "close_time": 1769763599999, "quote_volume": 2964.836068, "trades": 31, "taker_buy_base": 183834.0, "taker_buy_quote": 250.381955 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.001363, "high": 0.001366, "low": 0.001349, "close": 0.001352, "volume": 1514844.0, "close_time": 1769767199999, "quote_volume": 2054.647519, "trades": 32, "taker_buy_base": 811342.0, "taker_buy_quote": 1100.709208 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.001354, "high": 0.001358, "low": 0.00135, "close": 0.001357, "volume": 744286.0, "close_time": 1769770799999, "quote_volume": 1007.763258, "trades": 16, "taker_buy_base": 576331.0, "taker_buy_quote": 780.35487 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.001359, "high": 0.001384, "low": 0.001356, "close": 0.001382, "volume": 930004.0, "close_time": 1769774399999, "quote_volume": 1267.694777, "trades": 18, "taker_buy_base": 731550.0, "taker_buy_quote": 996.059082 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.001383, "high": 0.001383, "low": 0.001362, "close": 0.001362, "volume": 585567.0, "close_time": 1769777999999, "quote_volume": 799.871248, "trades": 9, "taker_buy_base": 44893.0, "taker_buy_quote": 62.043618 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.001366, "high": 0.00137, "low": 0.00135, "close": 0.001354, "volume": 2794667.0, "close_time": 1769781599999, "quote_volume": 3797.689832, "trades": 37, "taker_buy_base": 1267071.0, "taker_buy_quote": 1721.698672 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.001361, "high": 0.001388, "low": 0.001361, "close": 0.001372, "volume": 2942132.0, "close_time": 1769785199999, "quote_volume": 4054.066411, "trades": 52, "taker_buy_base": 2278651.0, "taker_buy_quote": 3141.884238 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.001377, "high": 0.001395, "low": 0.001368, "close": 0.001391, "volume": 1675999.0, "close_time": 1769788799999, "quote_volume": 2325.729011, "trades": 25, "taker_buy_base": 1255674.0, "taker_buy_quote": 1741.677844 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.001383, "high": 0.001406, "low": 0.001382, "close": 0.001391, "volume": 5507313.0, "close_time": 1769792399999, "quote_volume": 7689.139699, "trades": 90, "taker_buy_base": 2756694.0, "taker_buy_quote": 3841.096645 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.001392, "high": 0.001404, "low": 0.001384, "close": 0.001385, "volume": 2552733.0, "close_time": 1769795999999, "quote_volume": 3545.015056, "trades": 43, "taker_buy_base": 1070113.0, "taker_buy_quote": 1486.22192 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.001387, "high": 0.001402, "low": 0.001342, "close": 0.001399, "volume": 4028278.0, "close_time": 1769799599999, "quote_volume": 5529.818062, "trades": 55, "taker_buy_base": 1651518.0, "taker_buy_quote": 2252.314293 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.0014, "high": 0.001408, "low": 0.001388, "close": 0.001392, "volume": 4678568.0, "close_time": 1769803199999, "quote_volume": 6550.862027, "trades": 71, "taker_buy_base": 2716405.0, "taker_buy_quote": 3807.281993 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.001388, "high": 0.001388, "low": 0.001363, "close": 0.001367, "volume": 3545707.0, "close_time": 1769806799999, "quote_volume": 4863.279537, "trades": 77, "taker_buy_base": 1059495.0, "taker_buy_quote": 1452.322861 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.00137, "high": 0.001378, "low": 0.001364, "close": 0.001377, "volume": 2679913.0, "close_time": 1769810399999, "quote_volume": 3674.631648, "trades": 51, "taker_buy_base": 1932949.0, "taker_buy_quote": 2650.03538 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.001374, "high": 0.001374, "low": 0.001364, "close": 0.00137, "volume": 1642008.0, "close_time": 1769813999999, "quote_volume": 2250.329721, "trades": 15, "taker_buy_base": 796204.0, "taker_buy_quote": 1092.884122 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.001369, "high": 0.001369, "low": 0.001361, "close": 0.001366, "volume": 2260832.0, "close_time": 1769817599999, "quote_volume": 3082.994995, "trades": 55, "taker_buy_base": 1897196.0, "taker_buy_quote": 2587.722763 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.001368, "high": 0.001368, "low": 0.001365, "close": 0.001365, "volume": 697122.0, "close_time": 1769821199999, "quote_volume": 953.071337, "trades": 16, "taker_buy_base": 119552.0, "taker_buy_quote": 163.547136 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.001366, "high": 0.001371, "low": 0.001357, "close": 0.001363, "volume": 198252.0, "close_time": 1769824799999, "quote_volume": 270.234227, "trades": 11, "taker_buy_base": 1301.0, "taker_buy_quote": 1.777166 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.001359, "high": 0.001364, "low": 0.001354, "close": 0.001361, "volume": 725447.0, "close_time": 1769828399999, "quote_volume": 988.056734, "trades": 17, "taker_buy_base": 579089.0, "taker_buy_quote": 789.243658 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.001359, "high": 0.00136, "low": 0.001352, "close": 0.001352, "volume": 516840.0, "close_time": 1769831999999, "quote_volume": 701.077237, "trades": 15, "taker_buy_base": 48817.0, "taker_buy_quote": 66.084717 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.001352, "high": 0.001355, "low": 0.001341, "close": 0.001343, "volume": 2099285.0, "close_time": 1769835599999, "quote_volume": 2823.856291, "trades": 22, "taker_buy_base": 451483.0, "taker_buy_quote": 606.26843 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.001346, "high": 0.001356, "low": 0.001346, "close": 0.001354, "volume": 788627.0, "close_time": 1769839199999, "quote_volume": 1067.424844, "trades": 17, "taker_buy_base": 430541.0, "taker_buy_quote": 583.379338 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.001354, "high": 0.001354, "low": 0.001334, "close": 0.001342, "volume": 1073172.0, "close_time": 1769842799999, "quote_volume": 1439.245985, "trades": 29, "taker_buy_base": 255450.0, "taker_buy_quote": 343.738508 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.001343, "high": 0.001344, "low": 0.001324, "close": 0.001334, "volume": 5051390.0, "close_time": 1769846399999, "quote_volume": 6722.884007, "trades": 60, "taker_buy_base": 1501481.0, "taker_buy_quote": 2007.296253 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.001335, "high": 0.001335, "low": 0.001298, "close": 0.001321, "volume": 10943174.0, "close_time": 1769849999999, "quote_volume": 14368.579667, "trades": 235, "taker_buy_base": 5859072.0, "taker_buy_quote": 7698.835104 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.001316, "high": 0.001323, "low": 0.001315, "close": 0.001315, "volume": 1703087.0, "close_time": 1769853599999, "quote_volume": 2244.439576, "trades": 25, "taker_buy_base": 333384.0, "taker_buy_quote": 439.823144 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.001312, "high": 0.001327, "low": 0.001312, "close": 0.00132, "volume": 361069.0, "close_time": 1769857199999, "quote_volume": 476.780113, "trades": 8, "taker_buy_base": 277553.0, "taker_buy_quote": 366.979461 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.001317, "high": 0.001324, "low": 0.001315, "close": 0.001315, "volume": 484949.0, "close_time": 1769860799999, "quote_volume": 638.981382, "trades": 10, "taker_buy_base": 323073.0, "taker_buy_quote": 425.549052 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.001317, "high": 0.001317, "low": 0.0013, "close": 0.001304, "volume": 3639573.0, "close_time": 1769864399999, "quote_volume": 4743.038114, "trades": 35, "taker_buy_base": 215778.0, "taker_buy_quote": 281.729942 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.001304, "high": 0.001305, "low": 0.001286, "close": 0.001298, "volume": 8913126.0, "close_time": 1769867999999, "quote_volume": 11526.15058, "trades": 78, "taker_buy_base": 5199264.0, "taker_buy_quote": 6725.374077 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.001297, "high": 0.001297, "low": 0.001211, "close": 0.001233, "volume": 26856283.0, "close_time": 1769871599999, "quote_volume": 33142.764072, "trades": 377, "taker_buy_base": 13324324.0, "taker_buy_quote": 16512.861106 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.001233, "high": 0.00126, "low": 0.001233, "close": 0.001244, "volume": 10157533.0, "close_time": 1769875199999, "quote_volume": 12704.670372, "trades": 117, "taker_buy_base": 5458127.0, "taker_buy_quote": 6828.691877 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.001245, "high": 0.001266, "low": 0.001226, "close": 0.00123, "volume": 4272173.0, "close_time": 1769878799999, "quote_volume": 5315.588632, "trades": 83, "taker_buy_base": 1472908.0, "taker_buy_quote": 1842.922318 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.00123, "high": 0.001234, "low": 0.00114, "close": 0.001177, "volume": 64411625.0, "close_time": 1769882399999, "quote_volume": 75560.48378, "trades": 1018, "taker_buy_base": 38756420.0, "taker_buy_quote": 45524.282585 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.001183, "high": 0.001183, "low": 0.001073, "close": 0.001156, "volume": 41195072.0, "close_time": 1769885999999, "quote_volume": 46447.631224, "trades": 1067, "taker_buy_base": 19472871.0, "taker_buy_quote": 21925.046505 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.001159, "high": 0.001187, "low": 0.001157, "close": 0.001171, "volume": 8812077.0, "close_time": 1769889599999, "quote_volume": 10330.271237, "trades": 186, "taker_buy_base": 4584135.0, "taker_buy_quote": 5378.738688 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.001177, "high": 0.001194, "low": 0.001173, "close": 0.001193, "volume": 5356207.0, "close_time": 1769893199999, "quote_volume": 6331.565004, "trades": 95, "taker_buy_base": 3004157.0, "taker_buy_quote": 3556.131626 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.001196, "high": 0.001222, "low": 0.001195, "close": 0.001217, "volume": 3102481.0, "close_time": 1769896799999, "quote_volume": 3754.683904, "trades": 66, "taker_buy_base": 2308029.0, "taker_buy_quote": 2790.951415 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.001217, "high": 0.001217, "low": 0.001206, "close": 0.001214, "volume": 2122573.0, "close_time": 1769900399999, "quote_volume": 2571.02327, "trades": 47, "taker_buy_base": 864983.0, "taker_buy_quote": 1048.718519 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.001216, "high": 0.001238, "low": 0.001209, "close": 0.00123, "volume": 2555851.0, "close_time": 1769903999999, "quote_volume": 3120.052542, "trades": 142, "taker_buy_base": 971958.0, "taker_buy_quote": 1191.845598 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.001237, "high": 0.001249, "low": 0.001234, "close": 0.001242, "volume": 3223955.0, "close_time": 1769907599999, "quote_volume": 4014.384447, "trades": 44, "taker_buy_base": 2357550.0, "taker_buy_quote": 2938.607804 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.001242, "high": 0.001248, "low": 0.001232, "close": 0.001247, "volume": 2626611.0, "close_time": 1769911199999, "quote_volume": 3265.038811, "trades": 39, "taker_buy_base": 747209.0, "taker_buy_quote": 928.136126 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.001248, "high": 0.00127, "low": 0.001248, "close": 0.00127, "volume": 3383902.0, "close_time": 1769914799999, "quote_volume": 4276.238551, "trades": 66, "taker_buy_base": 2736575.0, "taker_buy_quote": 3458.172736 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.001267, "high": 0.001268, "low": 0.001262, "close": 0.001266, "volume": 421119.0, "close_time": 1769918399999, "quote_volume": 532.452144, "trades": 8, "taker_buy_base": 294768.0, "taker_buy_quote": 372.801644 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.001266, "high": 0.001274, "low": 0.001266, "close": 0.00127, "volume": 1070689.0, "close_time": 1769921999999, "quote_volume": 1362.401679, "trades": 18, "taker_buy_base": 364111.0, "taker_buy_quote": 463.103473 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.001268, "high": 0.001269, "low": 0.001258, "close": 0.001258, "volume": 835800.0, "close_time": 1769925599999, "quote_volume": 1057.556677, "trades": 16, "taker_buy_base": 84972.0, "taker_buy_quote": 107.627954 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.001265, "high": 0.001271, "low": 0.001259, "close": 0.001259, "volume": 625955.0, "close_time": 1769929199999, "quote_volume": 791.806745, "trades": 9, "taker_buy_base": 360748.0, "taker_buy_quote": 457.715112 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.00126, "high": 0.001274, "low": 0.001255, "close": 0.001266, "volume": 4568552.0, "close_time": 1769932799999, "quote_volume": 5800.461053, "trades": 50, "taker_buy_base": 1198318.0, "taker_buy_quote": 1522.439699 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.001263, "high": 0.001269, "low": 0.001263, "close": 0.001263, "volume": 1429600.0, "close_time": 1769936399999, "quote_volume": 1807.805443, "trades": 22, "taker_buy_base": 81015.0, "taker_buy_quote": 102.507631 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.001262, "high": 0.001268, "low": 0.001253, "close": 0.001268, "volume": 2737586.0, "close_time": 1769939999999, "quote_volume": 3449.941946, "trades": 41, "taker_buy_base": 475133.0, "taker_buy_quote": 600.756599 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.001272, "high": 0.001276, "low": 0.001151, "close": 0.001243, "volume": 5290683.0, "close_time": 1769943599999, "quote_volume": 6513.530713, "trades": 66, "taker_buy_base": 1067579.0, "taker_buy_quote": 1342.26721 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.001243, "high": 0.001257, "low": 0.001243, "close": 0.001254, "volume": 2801482.0, "close_time": 1769947199999, "quote_volume": 3494.356253, "trades": 63, "taker_buy_base": 2024646.0, "taker_buy_quote": 2524.352305 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.001252, "high": 0.001255, "low": 0.001246, "close": 0.001251, "volume": 2033012.0, "close_time": 1769950799999, "quote_volume": 2539.911746, "trades": 32, "taker_buy_base": 813911.0, "taker_buy_quote": 1016.202312 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.001254, "high": 0.00126, "low": 0.001242, "close": 0.001247, "volume": 2587901.0, "close_time": 1769954399999, "quote_volume": 3239.4148, "trades": 43, "taker_buy_base": 1857200.0, "taker_buy_quote": 2325.978295 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.001243, "high": 0.001285, "low": 0.001219, "close": 0.00124, "volume": 13424856.0, "close_time": 1769957999999, "quote_volume": 16577.322242, "trades": 296, "taker_buy_base": 7502697.0, "taker_buy_quote": 9282.09024 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.001239, "high": 0.001239, "low": 0.00119, "close": 0.001214, "volume": 2873624.0, "close_time": 1769961599999, "quote_volume": 3484.284825, "trades": 98, "taker_buy_base": 522623.0, "taker_buy_quote": 632.508329 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.001208, "high": 0.001225, "low": 0.001204, "close": 0.001215, "volume": 6232496.0, "close_time": 1769965199999, "quote_volume": 7597.376084, "trades": 73, "taker_buy_base": 5469473.0, "taker_buy_quote": 6669.990247 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.001215, "high": 0.00122, "low": 0.001205, "close": 0.00121, "volume": 2929052.0, "close_time": 1769968799999, "quote_volume": 3552.437626, "trades": 48, "taker_buy_base": 1128683.0, "taker_buy_quote": 1367.735486 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.001215, "high": 0.001241, "low": 0.001215, "close": 0.001219, "volume": 3976660.0, "close_time": 1769972399999, "quote_volume": 4885.443208, "trades": 138, "taker_buy_base": 1225379.0, "taker_buy_quote": 1507.067468 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.001222, "high": 0.001223, "low": 0.001209, "close": 0.001209, "volume": 2072584.0, "close_time": 1769975999999, "quote_volume": 2522.669238, "trades": 38, "taker_buy_base": 1002649.0, "taker_buy_quote": 1221.392615 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.001212, "high": 0.001216, "low": 0.001203, "close": 0.001208, "volume": 1683589.0, "close_time": 1769979599999, "quote_volume": 2036.297867, "trades": 26, "taker_buy_base": 1046456.0, "taker_buy_quote": 1266.244901 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.001208, "high": 0.001208, "low": 0.001186, "close": 0.001192, "volume": 3993187.0, "close_time": 1769983199999, "quote_volume": 4769.801956, "trades": 65, "taker_buy_base": 1189413.0, "taker_buy_quote": 1426.131347 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.001196, "high": 0.00121, "low": 0.001192, "close": 0.001209, "volume": 3004799.0, "close_time": 1769986799999, "quote_volume": 3615.913302, "trades": 59, "taker_buy_base": 1721420.0, "taker_buy_quote": 2065.656208 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.0012, "high": 0.001203, "low": 0.001159, "close": 0.001187, "volume": 12892629.0, "close_time": 1769990399999, "quote_volume": 15276.441111, "trades": 109, "taker_buy_base": 3166635.0, "taker_buy_quote": 3739.789117 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.00119, "high": 0.00122, "low": 0.001176, "close": 0.00121, "volume": 12367695.0, "close_time": 1769993999999, "quote_volume": 14966.211137, "trades": 111, "taker_buy_base": 8870053.0, "taker_buy_quote": 10751.112125 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.00121, "high": 0.001225, "low": 0.001192, "close": 0.001218, "volume": 2276810.0, "close_time": 1769997599999, "quote_volume": 2759.54136, "trades": 42, "taker_buy_base": 1254978.0, "taker_buy_quote": 1517.940174 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.001209, "high": 0.001216, "low": 0.001202, "close": 0.001202, "volume": 728623.0, "close_time": 1770001199999, "quote_volume": 879.740464, "trades": 20, "taker_buy_base": 397067.0, "taker_buy_quote": 479.161832 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.001203, "high": 0.001203, "low": 0.001146, "close": 0.001196, "volume": 8431526.0, "close_time": 1770004799999, "quote_volume": 9872.013185, "trades": 147, "taker_buy_base": 3583656.0, "taker_buy_quote": 4186.045001 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.001199, "high": 0.001213, "low": 0.001175, "close": 0.001196, "volume": 4858952.0, "close_time": 1770008399999, "quote_volume": 5818.218433, "trades": 70, "taker_buy_base": 2536398.0, "taker_buy_quote": 3036.236317 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.00119, "high": 0.001192, "low": 0.001166, "close": 0.001178, "volume": 9536218.0, "close_time": 1770011999999, "quote_volume": 11256.733962, "trades": 110, "taker_buy_base": 5280703.0, "taker_buy_quote": 6232.097263 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.001175, "high": 0.001205, "low": 0.001157, "close": 0.001201, "volume": 5790066.0, "close_time": 1770015599999, "quote_volume": 6833.828859, "trades": 78, "taker_buy_base": 3321186.0, "taker_buy_quote": 3902.639978 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.001199, "high": 0.001209, "low": 0.001196, "close": 0.001197, "volume": 15877788.0, "close_time": 1770019199999, "quote_volume": 19124.785233, "trades": 102, "taker_buy_base": 13941680.0, "taker_buy_quote": 16795.93452 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.001197, "high": 0.001202, "low": 0.001196, "close": 0.001202, "volume": 3793256.0, "close_time": 1770022799999, "quote_volume": 4547.78164, "trades": 57, "taker_buy_base": 2769369.0, "taker_buy_quote": 3320.357915 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.001192, "high": 0.00122, "low": 0.001192, "close": 0.001214, "volume": 4649430.0, "close_time": 1770026399999, "quote_volume": 5599.977322, "trades": 71, "taker_buy_base": 2549234.0, "taker_buy_quote": 3067.341899 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.001214, "high": 0.001214, "low": 0.001205, "close": 0.001207, "volume": 3171206.0, "close_time": 1770029999999, "quote_volume": 3829.830143, "trades": 51, "taker_buy_base": 1310045.0, "taker_buy_quote": 1581.285356 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.001207, "high": 0.001211, "low": 0.001202, "close": 0.001203, "volume": 9416062.0, "close_time": 1770033599999, "quote_volume": 11365.885098, "trades": 100, "taker_buy_base": 6355654.0, "taker_buy_quote": 7674.873802 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.001208, "high": 0.001223, "low": 0.001206, "close": 0.001222, "volume": 4912056.0, "close_time": 1770037199999, "quote_volume": 5955.502343, "trades": 65, "taker_buy_base": 2432051.0, "taker_buy_quote": 2952.650623 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.001221, "high": 0.001236, "low": 0.001221, "close": 0.001235, "volume": 1397684.0, "close_time": 1770040799999, "quote_volume": 1716.45729, "trades": 19, "taker_buy_base": 478229.0, "taker_buy_quote": 585.127002 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.001235, "high": 0.001252, "low": 0.001227, "close": 0.001246, "volume": 5864135.0, "close_time": 1770044399999, "quote_volume": 7255.821381, "trades": 82, "taker_buy_base": 3303526.0, "taker_buy_quote": 4094.46479 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.001245, "high": 0.00127, "low": 0.00124, "close": 0.001256, "volume": 4112167.0, "close_time": 1770047999999, "quote_volume": 5163.535783, "trades": 80, "taker_buy_base": 1914694.0, "taker_buy_quote": 2410.177947 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.00126, "high": 0.001264, "low": 0.001253, "close": 0.001254, "volume": 4821685.0, "close_time": 1770051599999, "quote_volume": 6080.244042, "trades": 67, "taker_buy_base": 2783829.0, "taker_buy_quote": 3511.357097 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.001255, "high": 0.001263, "low": 0.001248, "close": 0.001254, "volume": 4508992.0, "close_time": 1770055199999, "quote_volume": 5663.459725, "trades": 48, "taker_buy_base": 1602116.0, "taker_buy_quote": 2019.500975 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.001256, "high": 0.001263, "low": 0.001247, "close": 0.001263, "volume": 1706951.0, "close_time": 1770058799999, "quote_volume": 2142.073019, "trades": 32, "taker_buy_base": 789780.0, "taker_buy_quote": 995.333218 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.001265, "high": 0.001266, "low": 0.001251, "close": 0.001252, "volume": 3280805.0, "close_time": 1770062399999, "quote_volume": 4139.53343, "trades": 40, "taker_buy_base": 1661545.0, "taker_buy_quote": 2097.065182 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.00125, "high": 0.001254, "low": 0.001241, "close": 0.001245, "volume": 672718.0, "close_time": 1770065999999, "quote_volume": 838.808055, "trades": 16, "taker_buy_base": 103534.0, "taker_buy_quote": 129.488167 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.001246, "high": 0.001253, "low": 0.001246, "close": 0.001253, "volume": 2028125.0, "close_time": 1770069599999, "quote_volume": 2536.545594, "trades": 29, "taker_buy_base": 709157.0, "taker_buy_quote": 886.529442 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.001255, "high": 0.001261, "low": 0.001255, "close": 0.001256, "volume": 2628731.0, "close_time": 1770073199999, "quote_volume": 3305.811194, "trades": 21, "taker_buy_base": 1821247.0, "taker_buy_quote": 2289.758329 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.001257, "high": 0.001258, "low": 0.001255, "close": 0.001258, "volume": 287230.0, "close_time": 1770076799999, "quote_volume": 361.105556, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.00126, "high": 0.00126, "low": 0.001245, "close": 0.001248, "volume": 2242716.0, "close_time": 1770080399999, "quote_volume": 2804.382736, "trades": 34, "taker_buy_base": 746541.0, "taker_buy_quote": 933.089029 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.001253, "high": 0.001253, "low": 0.001243, "close": 0.00125, "volume": 127921.0, "close_time": 1770083999999, "quote_volume": 159.896413, "trades": 5, "taker_buy_base": 124840.0, "taker_buy_quote": 156.06673 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.001244, "high": 0.001244, "low": 0.001221, "close": 0.001221, "volume": 3103654.0, "close_time": 1770087599999, "quote_volume": 3816.011755, "trades": 31, "taker_buy_base": 1624368.0, "taker_buy_quote": 1998.52814 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.001222, "high": 0.001243, "low": 0.001219, "close": 0.001243, "volume": 2226244.0, "close_time": 1770091199999, "quote_volume": 2749.040554, "trades": 24, "taker_buy_base": 1571765.0, "taker_buy_quote": 1947.006662 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.001245, "high": 0.001257, "low": 0.001243, "close": 0.001251, "volume": 386582.0, "close_time": 1770094799999, "quote_volume": 481.884305, "trades": 8, "taker_buy_base": 382210.0, "taker_buy_quote": 476.441165 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.001251, "high": 0.001251, "low": 0.00124, "close": 0.00124, "volume": 678393.0, "close_time": 1770098399999, "quote_volume": 843.841184, "trades": 13, "taker_buy_base": 374770.0, "taker_buy_quote": 466.845786 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.001239, "high": 0.001243, "low": 0.00123, "close": 0.001243, "volume": 1697548.0, "close_time": 1770101999999, "quote_volume": 2092.466845, "trades": 29, "taker_buy_base": 318565.0, "taker_buy_quote": 393.003703 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.001243, "high": 0.001253, "low": 0.00124, "close": 0.001248, "volume": 896355.0, "close_time": 1770105599999, "quote_volume": 1117.23597, "trades": 12, "taker_buy_base": 195843.0, "taker_buy_quote": 243.488626 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.001247, "high": 0.001252, "low": 0.001241, "close": 0.001243, "volume": 675315.0, "close_time": 1770109199999, "quote_volume": 842.465395, "trades": 18, "taker_buy_base": 182055.0, "taker_buy_quote": 227.762583 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.001243, "high": 0.001243, "low": 0.001225, "close": 0.001234, "volume": 2476927.0, "close_time": 1770112799999, "quote_volume": 3053.136395, "trades": 39, "taker_buy_base": 1900042.0, "taker_buy_quote": 2341.242777 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.001236, "high": 0.00124, "low": 0.00123, "close": 0.001231, "volume": 498968.0, "close_time": 1770116399999, "quote_volume": 616.017952, "trades": 11, "taker_buy_base": 114892.0, "taker_buy_quote": 141.719282 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.001232, "high": 0.00124, "low": 0.001232, "close": 0.00124, "volume": 2023517.0, "close_time": 1770119999999, "quote_volume": 2504.373295, "trades": 29, "taker_buy_base": 606246.0, "taker_buy_quote": 749.929336 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.001238, "high": 0.00126, "low": 0.001236, "close": 0.001258, "volume": 5795641.0, "close_time": 1770123599999, "quote_volume": 7250.267791, "trades": 71, "taker_buy_base": 4374306.0, "taker_buy_quote": 5473.599249 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.001257, "high": 0.001258, "low": 0.001255, "close": 0.001258, "volume": 764891.0, "close_time": 1770127199999, "quote_volume": 960.867986, "trades": 10, "taker_buy_base": 557445.0, "taker_buy_quote": 700.408364 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.00126, "high": 0.00126, "low": 0.001231, "close": 0.001234, "volume": 5795087.0, "close_time": 1770130799999, "quote_volume": 7194.393529, "trades": 65, "taker_buy_base": 3024486.0, "taker_buy_quote": 3751.047338 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.001232, "high": 0.001268, "low": 0.00123, "close": 0.001266, "volume": 19068820.0, "close_time": 1770134399999, "quote_volume": 23858.534423, "trades": 245, "taker_buy_base": 11147692.0, "taker_buy_quote": 13945.71828 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.001265, "high": 0.001265, "low": 0.001231, "close": 0.001236, "volume": 4832215.0, "close_time": 1770137999999, "quote_volume": 6004.911125, "trades": 66, "taker_buy_base": 946648.0, "taker_buy_quote": 1181.881603 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.001236, "high": 0.001236, "low": 0.001203, "close": 0.001204, "volume": 10077149.0, "close_time": 1770141599999, "quote_volume": 12309.741438, "trades": 84, "taker_buy_base": 4918036.0, "taker_buy_quote": 6003.170411 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.001204, "high": 0.001207, "low": 0.001174, "close": 0.001174, "volume": 18323263.0, "close_time": 1770145199999, "quote_volume": 21808.089788, "trades": 182, "taker_buy_base": 7356498.0, "taker_buy_quote": 8753.85227 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.001172, "high": 0.00124, "low": 0.001171, "close": 0.001232, "volume": 16778864.0, "close_time": 1770148799999, "quote_volume": 20509.057146, "trades": 228, "taker_buy_base": 8334881.0, "taker_buy_quote": 10162.614972 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.001227, "high": 0.001293, "low": 0.00122, "close": 0.001272, "volume": 29893429.0, "close_time": 1770152399999, "quote_volume": 37794.845218, "trades": 347, "taker_buy_base": 17243714.0, "taker_buy_quote": 21715.015288 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.001271, "high": 0.001284, "low": 0.001248, "close": 0.001248, "volume": 7152148.0, "close_time": 1770155999999, "quote_volume": 9048.00219, "trades": 74, "taker_buy_base": 6125311.0, "taker_buy_quote": 7753.268392 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.00125, "high": 0.00125, "low": 0.001234, "close": 0.001236, "volume": 6271641.0, "close_time": 1770159599999, "quote_volume": 7798.159169, "trades": 59, "taker_buy_base": 1893660.0, "taker_buy_quote": 2352.601058 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.001233, "high": 0.001235, "low": 0.001214, "close": 0.001215, "volume": 10339463.0, "close_time": 1770163199999, "quote_volume": 12665.079149, "trades": 173, "taker_buy_base": 4167213.0, "taker_buy_quote": 5093.790048 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.001224, "high": 0.001236, "low": 0.001221, "close": 0.001235, "volume": 1644185.0, "close_time": 1770166799999, "quote_volume": 2025.575807, "trades": 27, "taker_buy_base": 546142.0, "taker_buy_quote": 672.846836 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.001233, "high": 0.001244, "low": 0.001231, "close": 0.001235, "volume": 3134649.0, "close_time": 1770170399999, "quote_volume": 3881.222315, "trades": 50, "taker_buy_base": 993917.0, "taker_buy_quote": 1231.183723 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.001237, "high": 0.00125, "low": 0.001234, "close": 0.001235, "volume": 3538040.0, "close_time": 1770173999999, "quote_volume": 4400.190583, "trades": 57, "taker_buy_base": 2245951.0, "taker_buy_quote": 2792.023056 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.001242, "high": 0.001263, "low": 0.001242, "close": 0.001262, "volume": 5799183.0, "close_time": 1770177599999, "quote_volume": 7283.459704, "trades": 86, "taker_buy_base": 3135061.0, "taker_buy_quote": 3935.730712 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.00126, "high": 0.00126, "low": 0.001252, "close": 0.001252, "volume": 315420.0, "close_time": 1770181199999, "quote_volume": 395.3386, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.00125, "high": 0.001252, "low": 0.001239, "close": 0.001241, "volume": 1370972.0, "close_time": 1770184799999, "quote_volume": 1704.622429, "trades": 23, "taker_buy_base": 618291.0, "taker_buy_quote": 768.081319 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.001242, "high": 0.001249, "low": 0.001239, "close": 0.001247, "volume": 1304597.0, "close_time": 1770188399999, "quote_volume": 1625.781507, "trades": 19, "taker_buy_base": 1049540.0, "taker_buy_quote": 1308.504043 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.001247, "high": 0.001251, "low": 0.001239, "close": 0.001246, "volume": 852731.0, "close_time": 1770191999999, "quote_volume": 1062.521937, "trades": 20, "taker_buy_base": 354096.0, "taker_buy_quote": 441.035379 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.001246, "high": 0.001247, "low": 0.001239, "close": 0.001245, "volume": 577262.0, "close_time": 1770195599999, "quote_volume": 717.511856, "trades": 26, "taker_buy_base": 221503.0, "taker_buy_quote": 275.396393 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.001245, "high": 0.001245, "low": 0.001233, "close": 0.001236, "volume": 2770559.0, "close_time": 1770199199999, "quote_volume": 3437.031437, "trades": 35, "taker_buy_base": 1652843.0, "taker_buy_quote": 2051.869887 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.001235, "high": 0.001239, "low": 0.001235, "close": 0.001237, "volume": 3225663.0, "close_time": 1770202799999, "quote_volume": 3992.885039, "trades": 26, "taker_buy_base": 3225663.0, "taker_buy_quote": 3992.885039 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.001235, "high": 0.001237, "low": 0.001218, "close": 0.001233, "volume": 7051602.0, "close_time": 1770206399999, "quote_volume": 8653.189905, "trades": 93, "taker_buy_base": 3110413.0, "taker_buy_quote": 3822.979855 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.001231, "high": 0.001232, "low": 0.001225, "close": 0.00123, "volume": 506578.0, "close_time": 1770209999999, "quote_volume": 622.024709, "trades": 13, "taker_buy_base": 254152.0, "taker_buy_quote": 312.310674 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.001229, "high": 0.00123, "low": 0.001203, "close": 0.001204, "volume": 6771421.0, "close_time": 1770213599999, "quote_volume": 8215.573005, "trades": 74, "taker_buy_base": 2814592.0, "taker_buy_quote": 3419.853204 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.001211, "high": 0.001221, "low": 0.001196, "close": 0.001197, "volume": 6906558.0, "close_time": 1770217199999, "quote_volume": 8329.145428, "trades": 88, "taker_buy_base": 3706752.0, "taker_buy_quote": 4471.066829 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.001194, "high": 0.001213, "low": 0.00118, "close": 0.001196, "volume": 9533469.0, "close_time": 1770220799999, "quote_volume": 11398.211141, "trades": 161, "taker_buy_base": 5592816.0, "taker_buy_quote": 6685.898136 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.001194, "high": 0.001203, "low": 0.001179, "close": 0.001197, "volume": 7654014.0, "close_time": 1770224399999, "quote_volume": 9104.777784, "trades": 111, "taker_buy_base": 2993339.0, "taker_buy_quote": 3549.701975 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.001186, "high": 0.001197, "low": 0.001172, "close": 0.001192, "volume": 9168121.0, "close_time": 1770227999999, "quote_volume": 10834.315952, "trades": 121, "taker_buy_base": 4039818.0, "taker_buy_quote": 4775.784024 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.001191, "high": 0.001221, "low": 0.001173, "close": 0.001206, "volume": 13847985.0, "close_time": 1770231599999, "quote_volume": 16607.386785, "trades": 178, "taker_buy_base": 7928949.0, "taker_buy_quote": 9507.322651 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.00121, "high": 0.00123, "low": 0.001199, "close": 0.001228, "volume": 7735848.0, "close_time": 1770235199999, "quote_volume": 9417.078154, "trades": 92, "taker_buy_base": 5932178.0, "taker_buy_quote": 7231.972988 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.001223, "high": 0.001226, "low": 0.001216, "close": 0.001218, "volume": 2701597.0, "close_time": 1770238799999, "quote_volume": 3293.292192, "trades": 31, "taker_buy_base": 535019.0, "taker_buy_quote": 651.915192 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.001214, "high": 0.001216, "low": 0.001197, "close": 0.001197, "volume": 1088097.0, "close_time": 1770242399999, "quote_volume": 1317.3554, "trades": 22, "taker_buy_base": 328417.0, "taker_buy_quote": 396.786693 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.001199, "high": 0.001217, "low": 0.001178, "close": 0.001192, "volume": 5951873.0, "close_time": 1770245999999, "quote_volume": 7127.495495, "trades": 72, "taker_buy_base": 2542650.0, "taker_buy_quote": 3045.332496 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.001196, "high": 0.001215, "low": 0.001196, "close": 0.001206, "volume": 10172177.0, "close_time": 1770249599999, "quote_volume": 12285.391282, "trades": 116, "taker_buy_base": 4064151.0, "taker_buy_quote": 4901.981982 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.001202, "high": 0.001203, "low": 0.001195, "close": 0.001203, "volume": 1236444.0, "close_time": 1770253199999, "quote_volume": 1480.196237, "trades": 18, "taker_buy_base": 448305.0, "taker_buy_quote": 536.426602 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.001206, "high": 0.001213, "low": 0.001195, "close": 0.001199, "volume": 3506275.0, "close_time": 1770256799999, "quote_volume": 4217.952693, "trades": 80, "taker_buy_base": 1458659.0, "taker_buy_quote": 1752.200614 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.001199, "high": 0.001206, "low": 0.001183, "close": 0.001183, "volume": 3733524.0, "close_time": 1770260399999, "quote_volume": 4455.941467, "trades": 70, "taker_buy_base": 1423911.0, "taker_buy_quote": 1706.452435 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.001186, "high": 0.001186, "low": 0.001173, "close": 0.00118, "volume": 901218.0, "close_time": 1770263999999, "quote_volume": 1061.322129, "trades": 20, "taker_buy_base": 500429.0, "taker_buy_quote": 590.519704 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.001179, "high": 0.001184, "low": 0.001171, "close": 0.001177, "volume": 1422840.0, "close_time": 1770267599999, "quote_volume": 1672.733434, "trades": 37, "taker_buy_base": 304753.0, "taker_buy_quote": 359.035618 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.001173, "high": 0.001178, "low": 0.001157, "close": 0.001172, "volume": 2692679.0, "close_time": 1770271199999, "quote_volume": 3143.047963, "trades": 35, "taker_buy_base": 1764633.0, "taker_buy_quote": 2060.714789 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.001171, "high": 0.001172, "low": 0.001157, "close": 0.001157, "volume": 1081597.0, "close_time": 1770274799999, "quote_volume": 1260.261407, "trades": 26, "taker_buy_base": 359329.0, "taker_buy_quote": 419.79326 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.001161, "high": 0.001174, "low": 0.001155, "close": 0.001155, "volume": 1429003.0, "close_time": 1770278399999, "quote_volume": 1657.09889, "trades": 82, "taker_buy_base": 203519.0, "taker_buy_quote": 236.957165 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.001168, "high": 0.001175, "low": 0.001168, "close": 0.00117, "volume": 2298544.0, "close_time": 1770281999999, "quote_volume": 2692.986497, "trades": 34, "taker_buy_base": 1908917.0, "taker_buy_quote": 2236.49171 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.001179, "high": 0.001187, "low": 0.001177, "close": 0.001177, "volume": 1823168.0, "close_time": 1770285599999, "quote_volume": 2149.913333, "trades": 48, "taker_buy_base": 1738081.0, "taker_buy_quote": 2049.382287 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.001173, "high": 0.001175, "low": 0.001144, "close": 0.00115, "volume": 4394665.0, "close_time": 1770289199999, "quote_volume": 5117.531327, "trades": 82, "taker_buy_base": 2075480.0, "taker_buy_quote": 2416.600502 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.001149, "high": 0.001153, "low": 0.001119, "close": 0.001137, "volume": 2385325.0, "close_time": 1770292799999, "quote_volume": 2700.485054, "trades": 119, "taker_buy_base": 1091688.0, "taker_buy_quote": 1242.062933 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.001137, "high": 0.001142, "low": 0.001126, "close": 0.001133, "volume": 2513083.0, "close_time": 1770296399999, "quote_volume": 2850.000794, "trades": 56, "taker_buy_base": 1094307.0, "taker_buy_quote": 1243.093752 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.001131, "high": 0.001141, "low": 0.001118, "close": 0.001118, "volume": 9107541.0, "close_time": 1770299999999, "quote_volume": 10253.199035, "trades": 132, "taker_buy_base": 2111794.0, "taker_buy_quote": 2382.605788 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.001131, "high": 0.001148, "low": 0.001124, "close": 0.001125, "volume": 908543.0, "close_time": 1770303599999, "quote_volume": 1028.571782, "trades": 30, "taker_buy_base": 400067.0, "taker_buy_quote": 453.54936 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.001126, "high": 0.001126, "low": 0.001045, "close": 0.001073, "volume": 42179688.0, "close_time": 1770307199999, "quote_volume": 45572.578334, "trades": 511, "taker_buy_base": 31591913.0, "taker_buy_quote": 34099.292544 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.001071, "high": 0.001099, "low": 0.001064, "close": 0.001087, "volume": 5394515.0, "close_time": 1770310799999, "quote_volume": 5841.810148, "trades": 106, "taker_buy_base": 4042937.0, "taker_buy_quote": 4381.693882 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.001076, "high": 0.001085, "low": 0.001043, "close": 0.001057, "volume": 18460677.0, "close_time": 1770314399999, "quote_volume": 19622.701506, "trades": 194, "taker_buy_base": 4004083.0, "taker_buy_quote": 4284.888767 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.001061, "high": 0.001061, "low": 0.001032, "close": 0.001061, "volume": 17518568.0, "close_time": 1770317999999, "quote_volume": 18303.778728, "trades": 173, "taker_buy_base": 1919693.0, "taker_buy_quote": 2013.554581 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.001055, "high": 0.001055, "low": 0.001029, "close": 0.001033, "volume": 14678131.0, "close_time": 1770321599999, "quote_volume": 15218.01907, "trades": 138, "taker_buy_base": 2852679.0, "taker_buy_quote": 2955.635719 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.00104, "high": 0.00104, "low": 0.000976, "close": 0.000993, "volume": 12142677.0, "close_time": 1770325199999, "quote_volume": 12199.279257, "trades": 195, "taker_buy_base": 5704585.0, "taker_buy_quote": 5752.716908 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.001006, "high": 0.001034, "low": 0.00098, "close": 0.000998, "volume": 6937405.0, "close_time": 1770328799999, "quote_volume": 6964.447949, "trades": 126, "taker_buy_base": 3504978.0, "taker_buy_quote": 3540.55666 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.000997, "high": 0.001015, "low": 0.000993, "close": 0.000998, "volume": 1115456.0, "close_time": 1770332399999, "quote_volume": 1117.861842, "trades": 27, "taker_buy_base": 652567.0, "taker_buy_quote": 656.309925 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.001016, "high": 0.001028, "low": 0.000985, "close": 0.000985, "volume": 2427293.0, "close_time": 1770335999999, "quote_volume": 2447.538876, "trades": 46, "taker_buy_base": 828296.0, "taker_buy_quote": 835.532222 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.000991, "high": 0.000997, "low": 0.000871, "close": 0.000987, "volume": 29790308.0, "close_time": 1770339599999, "quote_volume": 27529.117058, "trades": 647, "taker_buy_base": 14103518.0, "taker_buy_quote": 13015.192992 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.000996, "high": 0.001031, "low": 0.000996, "close": 0.001029, "volume": 2960327.0, "close_time": 1770343199999, "quote_volume": 3002.126868, "trades": 76, "taker_buy_base": 1037402.0, "taker_buy_quote": 1049.011348 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.001034, "high": 0.001035, "low": 0.001003, "close": 0.001007, "volume": 2736347.0, "close_time": 1770346799999, "quote_volume": 2792.887524, "trades": 46, "taker_buy_base": 1261439.0, "taker_buy_quote": 1291.237389 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.001015, "high": 0.001016, "low": 0.001006, "close": 0.001013, "volume": 1465361.0, "close_time": 1770350399999, "quote_volume": 1484.426333, "trades": 28, "taker_buy_base": 808939.0, "taker_buy_quote": 819.368806 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.001016, "high": 0.001023, "low": 0.001016, "close": 0.001022, "volume": 453363.0, "close_time": 1770353999999, "quote_volume": 461.695232, "trades": 26, "taker_buy_base": 166393.0, "taker_buy_quote": 169.726294 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.001028, "high": 0.001069, "low": 0.001028, "close": 0.001062, "volume": 1059597.0, "close_time": 1770357599999, "quote_volume": 1109.719594, "trades": 35, "taker_buy_base": 587812.0, "taker_buy_quote": 616.030149 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.001068, "high": 0.001075, "low": 0.001034, "close": 0.00105, "volume": 38954781.0, "close_time": 1770361199999, "quote_volume": 41766.162454, "trades": 342, "taker_buy_base": 4507668.0, "taker_buy_quote": 4819.929278 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.001044, "high": 0.001051, "low": 0.001035, "close": 0.001039, "volume": 6778998.0, "close_time": 1770364799999, "quote_volume": 7099.363631, "trades": 77, "taker_buy_base": 5710238.0, "taker_buy_quote": 5987.085899 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.001044, "high": 0.001046, "low": 0.001027, "close": 0.001036, "volume": 10284706.0, "close_time": 1770368399999, "quote_volume": 10715.631942, "trades": 114, "taker_buy_base": 8164440.0, "taker_buy_quote": 8521.748898 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.001037, "high": 0.001062, "low": 0.001029, "close": 0.001062, "volume": 4249287.0, "close_time": 1770371999999, "quote_volume": 4412.807477, "trades": 73, "taker_buy_base": 2224639.0, "taker_buy_quote": 2314.211846 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.001059, "high": 0.001072, "low": 0.001055, "close": 0.00107, "volume": 1221003.0, "close_time": 1770375599999, "quote_volume": 1299.279274, "trades": 26, "taker_buy_base": 318093.0, "taker_buy_quote": 338.110514 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.001073, "high": 0.001091, "low": 0.001073, "close": 0.001089, "volume": 1476764.0, "close_time": 1770379199999, "quote_volume": 1598.703694, "trades": 39, "taker_buy_base": 722646.0, "taker_buy_quote": 783.458876 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.001083, "high": 0.001083, "low": 0.001073, "close": 0.001077, "volume": 831149.0, "close_time": 1770382799999, "quote_volume": 895.232867, "trades": 18, "taker_buy_base": 307295.0, "taker_buy_quote": 331.778417 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.001079, "high": 0.001101, "low": 0.001079, "close": 0.001094, "volume": 4972085.0, "close_time": 1770386399999, "quote_volume": 5435.611817, "trades": 74, "taker_buy_base": 3798902.0, "taker_buy_quote": 4162.337822 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.001094, "high": 0.001132, "low": 0.001077, "close": 0.00112, "volume": 10493607.0, "close_time": 1770389999999, "quote_volume": 11546.352571, "trades": 221, "taker_buy_base": 7961938.0, "taker_buy_quote": 8795.929053 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.001117, "high": 0.001124, "low": 0.001105, "close": 0.001118, "volume": 26033098.0, "close_time": 1770393599999, "quote_volume": 28964.696781, "trades": 457, "taker_buy_base": 25777816.0, "taker_buy_quote": 28680.647863 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.001119, "high": 0.001156, "low": 0.001119, "close": 0.00115, "volume": 4170320.0, "close_time": 1770397199999, "quote_volume": 4761.892835, "trades": 62, "taker_buy_base": 2405551.0, "taker_buy_quote": 2745.872359 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.001147, "high": 0.00117, "low": 0.001143, "close": 0.001151, "volume": 2589917.0, "close_time": 1770400799999, "quote_volume": 3000.345435, "trades": 72, "taker_buy_base": 1973116.0, "taker_buy_quote": 2287.560058 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.001154, "high": 0.001154, "low": 0.001121, "close": 0.001122, "volume": 2152727.0, "close_time": 1770404399999, "quote_volume": 2431.011015, "trades": 59, "taker_buy_base": 452378.0, "taker_buy_quote": 511.831687 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.001124, "high": 0.001129, "low": 0.001113, "close": 0.001127, "volume": 1812992.0, "close_time": 1770407999999, "quote_volume": 2031.47373, "trades": 39, "taker_buy_base": 1477045.0, "taker_buy_quote": 1653.569734 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.001128, "high": 0.00113, "low": 0.001111, "close": 0.001129, "volume": 2705757.0, "close_time": 1770411599999, "quote_volume": 3036.319778, "trades": 42, "taker_buy_base": 2200151.0, "taker_buy_quote": 2473.052662 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.001121, "high": 0.001126, "low": 0.001119, "close": 0.001123, "volume": 617323.0, "close_time": 1770415199999, "quote_volume": 693.109673, "trades": 14, "taker_buy_base": 552871.0, "taker_buy_quote": 620.858981 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.001127, "high": 0.001266, "low": 0.001127, "close": 0.001144, "volume": 6981219.0, "close_time": 1770418799999, "quote_volume": 8091.729795, "trades": 292, "taker_buy_base": 5005185.0, "taker_buy_quote": 5826.70334 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.001142, "high": 0.001142, "low": 0.001123, "close": 0.001128, "volume": 1361183.0, "close_time": 1770422399999, "quote_volume": 1529.239458, "trades": 93, "taker_buy_base": 1272120.0, "taker_buy_quote": 1429.102357 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.001127, "high": 0.001136, "low": 0.001106, "close": 0.001114, "volume": 4364938.0, "close_time": 1770425999999, "quote_volume": 4879.905885, "trades": 107, "taker_buy_base": 931399.0, "taker_buy_quote": 1049.05044 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.001119, "high": 0.001119, "low": 0.001105, "close": 0.001113, "volume": 129248.0, "close_time": 1770429599999, "quote_volume": 143.211676, "trades": 5, "taker_buy_base": 42924.0, "taker_buy_quote": 47.781996 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.00112, "high": 0.001127, "low": 0.001118, "close": 0.001122, "volume": 729797.0, "close_time": 1770433199999, "quote_volume": 820.250414, "trades": 11, "taker_buy_base": 426393.0, "taker_buy_quote": 478.314106 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.001123, "high": 0.001133, "low": 0.001123, "close": 0.001129, "volume": 792697.0, "close_time": 1770436799999, "quote_volume": 895.850145, "trades": 25, "taker_buy_base": 689583.0, "taker_buy_quote": 779.287593 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.001137, "high": 0.001139, "low": 0.001124, "close": 0.001124, "volume": 221807.0, "close_time": 1770440399999, "quote_volume": 250.325415, "trades": 9, "taker_buy_base": 117721.0, "taker_buy_quote": 133.080788 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.001127, "high": 0.001131, "low": 0.001121, "close": 0.001121, "volume": 680321.0, "close_time": 1770443999999, "quote_volume": 764.835869, "trades": 28, "taker_buy_base": 44434.0, "taker_buy_quote": 50.079118 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.001126, "high": 0.001126, "low": 0.001098, "close": 0.001101, "volume": 1883858.0, "close_time": 1770447599999, "quote_volume": 2085.612494, "trades": 54, "taker_buy_base": 164354.0, "taker_buy_quote": 182.723193 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.001097, "high": 0.001099, "low": 0.001072, "close": 0.001091, "volume": 2129892.0, "close_time": 1770451199999, "quote_volume": 2303.3688, "trades": 78, "taker_buy_base": 695224.0, "taker_buy_quote": 757.740774 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.001083, "high": 0.001093, "low": 0.001081, "close": 0.001093, "volume": 522344.0, "close_time": 1770454799999, "quote_volume": 568.877318, "trades": 17, "taker_buy_base": 430530.0, "taker_buy_quote": 469.355986 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.001093, "high": 0.001093, "low": 0.001093, "close": 0.001093, "volume": 44381.0, "close_time": 1770458399999, "quote_volume": 48.508433, "trades": 1, "taker_buy_base": 44381.0, "taker_buy_quote": 48.508433 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.001094, "high": 0.001095, "low": 0.001083, "close": 0.001086, "volume": 2385908.0, "close_time": 1770461999999, "quote_volume": 2597.243691, "trades": 34, "taker_buy_base": 1966449.0, "taker_buy_quote": 2142.436432 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.001091, "high": 0.001091, "low": 0.001087, "close": 0.001087, "volume": 224317.0, "close_time": 1770465599999, "quote_volume": 244.272455, "trades": 13, "taker_buy_base": 137927.0, "taker_buy_quote": 150.35908 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.001095, "high": 0.001127, "low": 0.001094, "close": 0.001113, "volume": 7963448.0, "close_time": 1770469199999, "quote_volume": 8847.569202, "trades": 208, "taker_buy_base": 5067660.0, "taker_buy_quote": 5610.065214 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.001109, "high": 0.001111, "low": 0.001103, "close": 0.001106, "volume": 837035.0, "close_time": 1770472799999, "quote_volume": 926.037788, "trades": 25, "taker_buy_base": 670395.0, "taker_buy_quote": 741.400668 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.001106, "high": 0.00111, "low": 0.001086, "close": 0.001088, "volume": 1443159.0, "close_time": 1770476399999, "quote_volume": 1591.843796, "trades": 44, "taker_buy_base": 1118333.0, "taker_buy_quote": 1235.677593 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.001088, "high": 0.001106, "low": 0.001088, "close": 0.0011, "volume": 3477374.0, "close_time": 1770479999999, "quote_volume": 3800.689767, "trades": 35, "taker_buy_base": 220312.0, "taker_buy_quote": 242.955264 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.001098, "high": 0.001127, "low": 0.001095, "close": 0.001111, "volume": 4026695.0, "close_time": 1770483599999, "quote_volume": 4478.367779, "trades": 165, "taker_buy_base": 3128859.0, "taker_buy_quote": 3483.464351 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.001112, "high": 0.001118, "low": 0.001104, "close": 0.001111, "volume": 3388501.0, "close_time": 1770487199999, "quote_volume": 3771.586119, "trades": 46, "taker_buy_base": 2914976.0, "taker_buy_quote": 3247.480961 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.001117, "high": 0.001131, "low": 0.001117, "close": 0.001126, "volume": 964434.0, "close_time": 1770490799999, "quote_volume": 1083.137843, "trades": 29, "taker_buy_base": 277124.0, "taker_buy_quote": 311.130724 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.001117, "high": 0.00112, "low": 0.001114, "close": 0.001114, "volume": 2942727.0, "close_time": 1770494399999, "quote_volume": 3283.496821, "trades": 27, "taker_buy_base": 977192.0, "taker_buy_quote": 1089.959761 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.001114, "high": 0.001118, "low": 0.001114, "close": 0.001118, "volume": 366231.0, "close_time": 1770497999999, "quote_volume": 408.460278, "trades": 10, "taker_buy_base": 366231.0, "taker_buy_quote": 408.460278 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.00112, "high": 0.00112, "low": 0.001114, "close": 0.001114, "volume": 1396868.0, "close_time": 1770501599999, "quote_volume": 1557.134452, "trades": 46, "taker_buy_base": 1061610.0, "taker_buy_quote": 1183.089801 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.001117, "high": 0.001119, "low": 0.001111, "close": 0.001114, "volume": 1136132.0, "close_time": 1770505199999, "quote_volume": 1266.356063, "trades": 44, "taker_buy_base": 99844.0, "taker_buy_quote": 111.692388 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.001111, "high": 0.001112, "low": 0.001105, "close": 0.001112, "volume": 943547.0, "close_time": 1770508799999, "quote_volume": 1045.47902, "trades": 35, "taker_buy_base": 408633.0, "taker_buy_quote": 453.188513 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.00111, "high": 0.00111, "low": 0.001101, "close": 0.001102, "volume": 502589.0, "close_time": 1770512399999, "quote_volume": 555.190062, "trades": 16, "taker_buy_base": 85120.0, "taker_buy_quote": 94.14272 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.001106, "high": 0.001106, "low": 0.001095, "close": 0.001096, "volume": 3413117.0, "close_time": 1770515999999, "quote_volume": 3753.042433, "trades": 45, "taker_buy_base": 1976755.0, "taker_buy_quote": 2173.4674 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.001095, "high": 0.0011, "low": 0.001091, "close": 0.001093, "volume": 1719302.0, "close_time": 1770519599999, "quote_volume": 1880.714777, "trades": 25, "taker_buy_base": 176195.0, "taker_buy_quote": 192.791155 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.001095, "high": 0.001095, "low": 0.001082, "close": 0.001086, "volume": 1309961.0, "close_time": 1770523199999, "quote_volume": 1426.393895, "trades": 24, "taker_buy_base": 731940.0, "taker_buy_quote": 798.645268 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.001086, "high": 0.001087, "low": 0.001083, "close": 0.001083, "volume": 139603.0, "close_time": 1770526799999, "quote_volume": 151.320056, "trades": 7, "taker_buy_base": 9626.0, "taker_buy_quote": 10.454965 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.001087, "high": 0.001087, "low": 0.001083, "close": 0.001083, "volume": 290377.0, "close_time": 1770530399999, "quote_volume": 315.043791, "trades": 11, "taker_buy_base": 175569.0, "taker_buy_quote": 190.52675 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.001084, "high": 0.001086, "low": 0.001083, "close": 0.001083, "volume": 540863.0, "close_time": 1770533999999, "quote_volume": 587.04827, "trades": 11, "taker_buy_base": 139931.0, "taker_buy_quote": 151.905112 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.00108, "high": 0.00108, "low": 0.001072, "close": 0.001072, "volume": 661417.0, "close_time": 1770537599999, "quote_volume": 711.46255, "trades": 25, "taker_buy_base": 89931.0, "taker_buy_quote": 96.645848 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.001078, "high": 0.001102, "low": 0.001076, "close": 0.001098, "volume": 31119517.0, "close_time": 1770541199999, "quote_volume": 34224.087695, "trades": 303, "taker_buy_base": 3766379.0, "taker_buy_quote": 4117.875766 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.001099, "high": 0.0011, "low": 0.001083, "close": 0.001086, "volume": 30454805.0, "close_time": 1770544799999, "quote_volume": 33056.481314, "trades": 130, "taker_buy_base": 29345730.0, "taker_buy_quote": 31845.092838 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.00109, "high": 0.001093, "low": 0.001075, "close": 0.001081, "volume": 1162774.0, "close_time": 1770548399999, "quote_volume": 1258.262956, "trades": 30, "taker_buy_base": 517409.0, "taker_buy_quote": 560.002442 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.001085, "high": 0.001098, "low": 0.001083, "close": 0.001098, "volume": 921661.0, "close_time": 1770551999999, "quote_volume": 1005.413938, "trades": 33, "taker_buy_base": 590140.0, "taker_buy_quote": 644.031701 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.001097, "high": 0.001097, "low": 0.001089, "close": 0.001096, "volume": 1675338.0, "close_time": 1770555599999, "quote_volume": 1833.569851, "trades": 57, "taker_buy_base": 806199.0, "taker_buy_quote": 882.137693 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.001095, "high": 0.001097, "low": 0.001089, "close": 0.001093, "volume": 1605929.0, "close_time": 1770559199999, "quote_volume": 1754.694418, "trades": 62, "taker_buy_base": 427568.0, "taker_buy_quote": 467.081524 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.001092, "high": 0.001097, "low": 0.001092, "close": 0.001096, "volume": 251615.0, "close_time": 1770562799999, "quote_volume": 275.492626, "trades": 11, "taker_buy_base": 143422.0, "taker_buy_quote": 156.864859 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.001097, "high": 0.001097, "low": 0.001076, "close": 0.001079, "volume": 1316855.0, "close_time": 1770566399999, "quote_volume": 1435.292434, "trades": 37, "taker_buy_base": 280899.0, "taker_buy_quote": 304.682114 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.00108, "high": 0.001081, "low": 0.001051, "close": 0.001053, "volume": 1953878.0, "close_time": 1770569999999, "quote_volume": 2063.401842, "trades": 57, "taker_buy_base": 565162.0, "taker_buy_quote": 599.896742 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.001062, "high": 0.001068, "low": 0.001058, "close": 0.001063, "volume": 2411940.0, "close_time": 1770573599999, "quote_volume": 2570.394173, "trades": 37, "taker_buy_base": 2019058.0, "taker_buy_quote": 2153.997673 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.001064, "high": 0.001075, "low": 0.001064, "close": 0.001071, "volume": 435470.0, "close_time": 1770577199999, "quote_volume": 465.920622, "trades": 12, "taker_buy_base": 345539.0, "taker_buy_quote": 369.81436 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.001069, "high": 0.001069, "low": 0.001062, "close": 0.001067, "volume": 781557.0, "close_time": 1770580799999, "quote_volume": 833.331349, "trades": 56, "taker_buy_base": 153359.0, "taker_buy_quote": 163.707128 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.001065, "high": 0.001065, "low": 0.001045, "close": 0.001051, "volume": 1737020.0, "close_time": 1770584399999, "quote_volume": 1830.403562, "trades": 34, "taker_buy_base": 224080.0, "taker_buy_quote": 236.080741 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.001051, "high": 0.001055, "low": 0.001043, "close": 0.001047, "volume": 915152.0, "close_time": 1770587999999, "quote_volume": 961.927487, "trades": 45, "taker_buy_base": 915152.0, "taker_buy_quote": 961.927487 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.001052, "high": 0.001058, "low": 0.001052, "close": 0.001058, "volume": 119524.0, "close_time": 1770591599999, "quote_volume": 125.867089, "trades": 9, "taker_buy_base": 119524.0, "taker_buy_quote": 125.867089 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.001062, "high": 0.001081, "low": 0.001047, "close": 0.001056, "volume": 2364407.0, "close_time": 1770595199999, "quote_volume": 2508.6257, "trades": 79, "taker_buy_base": 1267265.0, "taker_buy_quote": 1342.435332 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.001058, "high": 0.001059, "low": 0.001042, "close": 0.00105, "volume": 481431.0, "close_time": 1770598799999, "quote_volume": 505.616638, "trades": 23, "taker_buy_base": 195751.0, "taker_buy_quote": 205.464473 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.001052, "high": 0.001061, "low": 0.001043, "close": 0.001052, "volume": 2590996.0, "close_time": 1770602399999, "quote_volume": 2722.58188, "trades": 57, "taker_buy_base": 2395981.0, "taker_buy_quote": 2517.369407 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.001051, "high": 0.001061, "low": 0.001051, "close": 0.001058, "volume": 109059.0, "close_time": 1770605999999, "quote_volume": 115.535325, "trades": 8, "taker_buy_base": 2757.0, "taker_buy_quote": 2.916906 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.001061, "high": 0.001071, "low": 0.00106, "close": 0.00107, "volume": 222173.0, "close_time": 1770609599999, "quote_volume": 236.713801, "trades": 9, "taker_buy_base": 68958.0, "taker_buy_quote": 73.662398 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.001071, "high": 0.001071, "low": 0.00106, "close": 0.00106, "volume": 250005.0, "close_time": 1770613199999, "quote_volume": 266.100633, "trades": 12, "taker_buy_base": 127433.0, "taker_buy_quote": 135.806597 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.001062, "high": 0.001065, "low": 0.001059, "close": 0.001059, "volume": 336532.0, "close_time": 1770616799999, "quote_volume": 357.40759, "trades": 25, "taker_buy_base": 176853.0, "taker_buy_quote": 187.911099 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.001057, "high": 0.001057, "low": 0.001046, "close": 0.001052, "volume": 285921.0, "close_time": 1770620399999, "quote_volume": 300.907971, "trades": 13, "taker_buy_base": 153215.0, "taker_buy_quote": 161.243466 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.001055, "high": 0.001055, "low": 0.001047, "close": 0.001048, "volume": 205523.0, "close_time": 1770623999999, "quote_volume": 215.978399, "trades": 12, "taker_buy_base": 91948.0, "taker_buy_quote": 96.698672 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.001045, "high": 0.001045, "low": 0.001015, "close": 0.001036, "volume": 2943873.0, "close_time": 1770627599999, "quote_volume": 3045.904218, "trades": 175, "taker_buy_base": 1813677.0, "taker_buy_quote": 1880.641578 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.001034, "high": 0.001034, "low": 0.001016, "close": 0.001016, "volume": 4967015.0, "close_time": 1770631199999, "quote_volume": 5092.035896, "trades": 266, "taker_buy_base": 958736.0, "taker_buy_quote": 983.568464 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.001019, "high": 0.00102, "low": 0.001003, "close": 0.00101, "volume": 674281.0, "close_time": 1770634799999, "quote_volume": 681.624311, "trades": 32, "taker_buy_base": 608788.0, "taker_buy_quote": 615.767316 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.001015, "high": 0.00102, "low": 0.001015, "close": 0.001015, "volume": 365624.0, "close_time": 1770638399999, "quote_volume": 371.946063, "trades": 17, "taker_buy_base": 295719.0, "taker_buy_quote": 300.931202 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.001015, "high": 0.001023, "low": 0.001014, "close": 0.001021, "volume": 379536.0, "close_time": 1770641999999, "quote_volume": 385.804327, "trades": 8, "taker_buy_base": 91929.0, "taker_buy_quote": 93.706294 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.001022, "high": 0.001026, "low": 0.00101, "close": 0.001016, "volume": 9542696.0, "close_time": 1770645599999, "quote_volume": 9746.468162, "trades": 74, "taker_buy_base": 8548001.0, "taker_buy_quote": 8735.887609 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.001016, "high": 0.001038, "low": 0.001011, "close": 0.001033, "volume": 1067512.0, "close_time": 1770649199999, "quote_volume": 1096.729234, "trades": 52, "taker_buy_base": 977218.0, "taker_buy_quote": 1005.240005 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.001036, "high": 0.001043, "low": 0.001022, "close": 0.001041, "volume": 430875.0, "close_time": 1770652799999, "quote_volume": 445.950435, "trades": 21, "taker_buy_base": 106817.0, "taker_buy_quote": 110.98865 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.001034, "high": 0.00106, "low": 0.001033, "close": 0.001053, "volume": 31710897.0, "close_time": 1770656399999, "quote_volume": 33100.780765, "trades": 306, "taker_buy_base": 15134765.0, "taker_buy_quote": 15876.247689 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.001054, "high": 0.001077, "low": 0.001051, "close": 0.001075, "volume": 2709353.0, "close_time": 1770659999999, "quote_volume": 2877.759321, "trades": 104, "taker_buy_base": 1804628.0, "taker_buy_quote": 1918.219149 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.001076, "high": 0.001077, "low": 0.001059, "close": 0.001059, "volume": 3126908.0, "close_time": 1770663599999, "quote_volume": 3325.942797, "trades": 40, "taker_buy_base": 2086556.0, "taker_buy_quote": 2218.88022 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.001062, "high": 0.001069, "low": 0.00106, "close": 0.001069, "volume": 358707.0, "close_time": 1770667199999, "quote_volume": 381.995043, "trades": 22, "taker_buy_base": 309327.0, "taker_buy_quote": 329.6216 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.001064, "high": 0.001069, "low": 0.001058, "close": 0.001065, "volume": 569634.0, "close_time": 1770670799999, "quote_volume": 605.920381, "trades": 30, "taker_buy_base": 370672.0, "taker_buy_quote": 394.425992 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.001063, "high": 0.001066, "low": 0.001051, "close": 0.001064, "volume": 1046067.0, "close_time": 1770674399999, "quote_volume": 1104.952277, "trades": 49, "taker_buy_base": 132947.0, "taker_buy_quote": 141.132399 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.001066, "high": 0.001069, "low": 0.001063, "close": 0.001069, "volume": 1426837.0, "close_time": 1770677999999, "quote_volume": 1523.983062, "trades": 28, "taker_buy_base": 256882.0, "taker_buy_quote": 273.796994 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.001064, "high": 0.001069, "low": 0.001062, "close": 0.001064, "volume": 1377647.0, "close_time": 1770681599999, "quote_volume": 1465.742724, "trades": 60, "taker_buy_base": 1218888.0, "taker_buy_quote": 1297.088638 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.001065, "high": 0.001068, "low": 0.001061, "close": 0.001062, "volume": 1170269.0, "close_time": 1770685199999, "quote_volume": 1245.641501, "trades": 89, "taker_buy_base": 789579.0, "taker_buy_quote": 840.538301 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.001062, "high": 0.001068, "low": 0.001061, "close": 0.001064, "volume": 508303.0, "close_time": 1770688799999, "quote_volume": 541.003976, "trades": 27, "taker_buy_base": 337862.0, "taker_buy_quote": 359.650478 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.001063, "high": 0.001063, "low": 0.001054, "close": 0.001054, "volume": 256444.0, "close_time": 1770692399999, "quote_volume": 271.121412, "trades": 12, "taker_buy_base": 33803.0, "taker_buy_quote": 35.726117 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.001055, "high": 0.001055, "low": 0.001031, "close": 0.001036, "volume": 721561.0, "close_time": 1770695999999, "quote_volume": 750.553884, "trades": 33, "taker_buy_base": 400439.0, "taker_buy_quote": 417.708567 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.001041, "high": 0.001046, "low": 0.001041, "close": 0.001043, "volume": 132861.0, "close_time": 1770699599999, "quote_volume": 138.723989, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.001046, "high": 0.001049, "low": 0.001036, "close": 0.001036, "volume": 691122.0, "close_time": 1770703199999, "quote_volume": 722.190797, "trades": 53, "taker_buy_base": 303338.0, "taker_buy_quote": 317.140229 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.00104, "high": 0.00104, "low": 0.001013, "close": 0.001013, "volume": 575020.0, "close_time": 1770706799999, "quote_volume": 591.15403, "trades": 31, "taker_buy_base": 143532.0, "taker_buy_quote": 148.282744 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.001017, "high": 0.001027, "low": 0.001017, "close": 0.001021, "volume": 2430905.0, "close_time": 1770710399999, "quote_volume": 2480.478302, "trades": 58, "taker_buy_base": 648555.0, "taker_buy_quote": 662.174605 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.00102, "high": 0.001021, "low": 0.001014, "close": 0.00102, "volume": 2185923.0, "close_time": 1770713999999, "quote_volume": 2224.359335, "trades": 60, "taker_buy_base": 321971.0, "taker_buy_quote": 328.37045 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.001019, "high": 0.001024, "low": 0.001017, "close": 0.001017, "volume": 559394.0, "close_time": 1770717599999, "quote_volume": 570.939389, "trades": 22, "taker_buy_base": 443823.0, "taker_buy_quote": 453.380914 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.001018, "high": 0.001021, "low": 0.001013, "close": 0.001013, "volume": 7508926.0, "close_time": 1770721199999, "quote_volume": 7653.357581, "trades": 103, "taker_buy_base": 6984222.0, "taker_buy_quote": 7120.173125 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.001013, "high": 0.001014, "low": 0.001009, "close": 0.001009, "volume": 424812.0, "close_time": 1770724799999, "quote_volume": 430.043553, "trades": 22, "taker_buy_base": 36939.0, "taker_buy_quote": 37.419207 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.001014, "high": 0.001015, "low": 0.001005, "close": 0.001005, "volume": 2383180.0, "close_time": 1770728399999, "quote_volume": 2410.100369, "trades": 69, "taker_buy_base": 1655884.0, "taker_buy_quote": 1676.922959 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.001008, "high": 0.001015, "low": 0.001003, "close": 0.001013, "volume": 4811167.0, "close_time": 1770731999999, "quote_volume": 4863.379463, "trades": 45, "taker_buy_base": 558003.0, "taker_buy_quote": 563.693306 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.001011, "high": 0.00102, "low": 0.001004, "close": 0.001011, "volume": 1907599.0, "close_time": 1770735599999, "quote_volume": 1924.884494, "trades": 52, "taker_buy_base": 739742.0, "taker_buy_quote": 747.965942 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.001008, "high": 0.001026, "low": 0.001008, "close": 0.001017, "volume": 3441819.0, "close_time": 1770739199999, "quote_volume": 3510.120732, "trades": 54, "taker_buy_base": 795239.0, "taker_buy_quote": 809.399336 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.001013, "high": 0.001025, "low": 0.001002, "close": 0.001015, "volume": 1862949.0, "close_time": 1770742799999, "quote_volume": 1884.444875, "trades": 61, "taker_buy_base": 411508.0, "taker_buy_quote": 418.791349 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.001013, "high": 0.001023, "low": 0.001013, "close": 0.001023, "volume": 2473882.0, "close_time": 1770746399999, "quote_volume": 2515.880426, "trades": 30, "taker_buy_base": 2123140.0, "taker_buy_quote": 2158.703692 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.001018, "high": 0.001018, "low": 0.000995, "close": 0.000998, "volume": 1298898.0, "close_time": 1770749999999, "quote_volume": 1296.87269, "trades": 36, "taker_buy_base": 185381.0, "taker_buy_quote": 186.562105 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.001005, "high": 0.001013, "low": 0.001003, "close": 0.001013, "volume": 1924847.0, "close_time": 1770753599999, "quote_volume": 1938.662873, "trades": 44, "taker_buy_base": 1019873.0, "taker_buy_quote": 1025.134197 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.001012, "high": 0.001012, "low": 0.001009, "close": 0.001012, "volume": 503235.0, "close_time": 1770757199999, "quote_volume": 508.927212, "trades": 32, "taker_buy_base": 438522.0, "taker_buy_quote": 443.525606 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.00101, "high": 0.001013, "low": 0.000997, "close": 0.001012, "volume": 5732699.0, "close_time": 1770760799999, "quote_volume": 5774.253979, "trades": 50, "taker_buy_base": 2244483.0, "taker_buy_quote": 2271.102511 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.001019, "high": 0.001019, "low": 0.001007, "close": 0.001007, "volume": 37656.0, "close_time": 1770764399999, "quote_volume": 38.21846, "trades": 3, "taker_buy_base": 20739.0, "taker_buy_quote": 21.133041 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.001015, "high": 0.001018, "low": 0.001015, "close": 0.001017, "volume": 664374.0, "close_time": 1770767999999, "quote_volume": 675.437836, "trades": 17, "taker_buy_base": 196866.0, "taker_buy_quote": 199.81899 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.001017, "high": 0.001021, "low": 0.001015, "close": 0.001019, "volume": 764878.0, "close_time": 1770771599999, "quote_volume": 777.639934, "trades": 28, "taker_buy_base": 105192.0, "taker_buy_quote": 107.107254 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.00102, "high": 0.001023, "low": 0.001019, "close": 0.001022, "volume": 332180.0, "close_time": 1770775199999, "quote_volume": 339.090496, "trades": 11, "taker_buy_base": 266896.0, "taker_buy_quote": 272.5661 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.001024, "high": 0.00103, "low": 0.001024, "close": 0.001024, "volume": 815446.0, "close_time": 1770778799999, "quote_volume": 837.00018, "trades": 26, "taker_buy_base": 815446.0, "taker_buy_quote": 837.00018 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.001025, "high": 0.001029, "low": 0.001011, "close": 0.001029, "volume": 527711.0, "close_time": 1770782399999, "quote_volume": 537.097713, "trades": 22, "taker_buy_base": 353847.0, "taker_buy_quote": 360.83325 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.001024, "high": 0.001024, "low": 0.001005, "close": 0.001005, "volume": 2026611.0, "close_time": 1770785999999, "quote_volume": 2050.852179, "trades": 46, "taker_buy_base": 656760.0, "taker_buy_quote": 663.713344 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.00101, "high": 0.00101, "low": 0.000998, "close": 0.000998, "volume": 398111.0, "close_time": 1770789599999, "quote_volume": 399.290869, "trades": 21, "taker_buy_base": 321781.0, "taker_buy_quote": 322.594651 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.000999, "high": 0.001003, "low": 0.000988, "close": 0.000988, "volume": 651621.0, "close_time": 1770793199999, "quote_volume": 650.03469, "trades": 33, "taker_buy_base": 503174.0, "taker_buy_quote": 502.819733 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.00099, "high": 0.000995, "low": 0.000987, "close": 0.000988, "volume": 567911.0, "close_time": 1770796799999, "quote_volume": 562.465938, "trades": 19, "taker_buy_base": 122276.0, "taker_buy_quote": 121.481251 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.000985, "high": 0.00099, "low": 0.000985, "close": 0.000988, "volume": 1312761.0, "close_time": 1770800399999, "quote_volume": 1298.451086, "trades": 16, "taker_buy_base": 54524.0, "taker_buy_quote": 53.956878 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.00099, "high": 0.000997, "low": 0.000989, "close": 0.00099, "volume": 1256245.0, "close_time": 1770803999999, "quote_volume": 1247.46414, "trades": 51, "taker_buy_base": 582241.0, "taker_buy_quote": 579.622926 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.000989, "high": 0.000993, "low": 0.00098, "close": 0.000981, "volume": 600713.0, "close_time": 1770807599999, "quote_volume": 593.293536, "trades": 24, "taker_buy_base": 260165.0, "taker_buy_quote": 257.902413 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.000986, "high": 0.000991, "low": 0.000982, "close": 0.000989, "volume": 2424117.0, "close_time": 1770811199999, "quote_volume": 2392.161466, "trades": 40, "taker_buy_base": 1719496.0, "taker_buy_quote": 1698.163503 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.000988, "high": 0.000997, "low": 0.000987, "close": 0.000997, "volume": 136972.0, "close_time": 1770814799999, "quote_volume": 135.91327, "trades": 8, "taker_buy_base": 95568.0, "taker_buy_quote": 95.01488 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.000997, "high": 0.001082, "low": 0.00099, "close": 0.00101, "volume": 13130242.0, "close_time": 1770818399999, "quote_volume": 13188.039822, "trades": 261, "taker_buy_base": 7005143.0, "taker_buy_quote": 7041.47599 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.001014, "high": 0.001045, "low": 0.000987, "close": 0.000992, "volume": 2406871.0, "close_time": 1770821999999, "quote_volume": 2445.795048, "trades": 83, "taker_buy_base": 628696.0, "taker_buy_quote": 643.23186 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.000993, "high": 0.000995, "low": 0.000977, "close": 0.000989, "volume": 5027524.0, "close_time": 1770825599999, "quote_volume": 4948.449331, "trades": 125, "taker_buy_base": 1583201.0, "taker_buy_quote": 1560.766305 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.000993, "high": 0.001006, "low": 0.000986, "close": 0.000986, "volume": 2289915.0, "close_time": 1770829199999, "quote_volume": 2275.986481, "trades": 33, "taker_buy_base": 249932.0, "taker_buy_quote": 248.59398 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.000986, "high": 0.001009, "low": 0.000984, "close": 0.000999, "volume": 12476641.0, "close_time": 1770832799999, "quote_volume": 12397.126334, "trades": 225, "taker_buy_base": 6838335.0, "taker_buy_quote": 6814.755931 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.000998, "high": 0.001025, "low": 0.000992, "close": 0.001016, "volume": 2116325.0, "close_time": 1770836399999, "quote_volume": 2146.201213, "trades": 64, "taker_buy_base": 1463689.0, "taker_buy_quote": 1488.398652 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.001014, "high": 0.001022, "low": 0.001011, "close": 0.001011, "volume": 810856.0, "close_time": 1770839999999, "quote_volume": 822.509593, "trades": 31, "taker_buy_base": 589916.0, "taker_buy_quote": 598.350576 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.001012, "high": 0.001015, "low": 0.001, "close": 0.001015, "volume": 2773417.0, "close_time": 1770843599999, "quote_volume": 2788.624246, "trades": 56, "taker_buy_base": 1379072.0, "taker_buy_quote": 1390.548217 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.001013, "high": 0.001024, "low": 0.00101, "close": 0.00102, "volume": 927150.0, "close_time": 1770847199999, "quote_volume": 944.042221, "trades": 35, "taker_buy_base": 758954.0, "taker_buy_quote": 772.601683 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.00102, "high": 0.001022, "low": 0.001005, "close": 0.001014, "volume": 52231414.0, "close_time": 1770850799999, "quote_volume": 53153.807408, "trades": 331, "taker_buy_base": 9134927.0, "taker_buy_quote": 9299.795997 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.001015, "high": 0.001016, "low": 0.001, "close": 0.001004, "volume": 1924773.0, "close_time": 1770854399999, "quote_volume": 1935.90668, "trades": 38, "taker_buy_base": 427060.0, "taker_buy_quote": 433.649694 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.001006, "high": 0.001014, "low": 0.001006, "close": 0.001013, "volume": 688113.0, "close_time": 1770857999999, "quote_volume": 694.929053, "trades": 17, "taker_buy_base": 644805.0, "taker_buy_quote": 651.287897 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.001012, "high": 0.001029, "low": 0.001012, "close": 0.001019, "volume": 1619713.0, "close_time": 1770861599999, "quote_volume": 1653.249283, "trades": 64, "taker_buy_base": 653629.0, "taker_buy_quote": 666.044515 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.001019, "high": 0.001024, "low": 0.001017, "close": 0.00102, "volume": 1573361.0, "close_time": 1770865199999, "quote_volume": 1603.643313, "trades": 25, "taker_buy_base": 1166830.0, "taker_buy_quote": 1189.161675 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.00102, "high": 0.001021, "low": 0.001015, "close": 0.001021, "volume": 836749.0, "close_time": 1770868799999, "quote_volume": 852.350201, "trades": 29, "taker_buy_base": 289437.0, "taker_buy_quote": 295.39228 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.001021, "high": 0.001026, "low": 0.001017, "close": 0.001019, "volume": 1046281.0, "close_time": 1770872399999, "quote_volume": 1069.503346, "trades": 61, "taker_buy_base": 822860.0, "taker_buy_quote": 840.488803 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.00102, "high": 0.001026, "low": 0.001013, "close": 0.001025, "volume": 726966.0, "close_time": 1770875999999, "quote_volume": 742.369737, "trades": 37, "taker_buy_base": 560277.0, "taker_buy_quote": 572.147258 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.001024, "high": 0.001039, "low": 0.001023, "close": 0.001034, "volume": 2041259.0, "close_time": 1770879599999, "quote_volume": 2114.711584, "trades": 43, "taker_buy_base": 871740.0, "taker_buy_quote": 902.740284 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.00103, "high": 0.001035, "low": 0.001029, "close": 0.001035, "volume": 188794.0, "close_time": 1770883199999, "quote_volume": 194.885517, "trades": 9, "taker_buy_base": 135509.0, "taker_buy_quote": 139.801967 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.001039, "high": 0.001049, "low": 0.001033, "close": 0.001035, "volume": 3483236.0, "close_time": 1770886799999, "quote_volume": 3620.713954, "trades": 66, "taker_buy_base": 674693.0, "taker_buy_quote": 703.729677 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.001035, "high": 0.001048, "low": 0.001034, "close": 0.001044, "volume": 1924772.0, "close_time": 1770890399999, "quote_volume": 2006.222179, "trades": 37, "taker_buy_base": 1376599.0, "taker_buy_quote": 1435.869904 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.001047, "high": 0.001053, "low": 0.001043, "close": 0.001051, "volume": 8506373.0, "close_time": 1770893999999, "quote_volume": 8936.103178, "trades": 71, "taker_buy_base": 6070641.0, "taker_buy_quote": 6383.730402 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.001051, "high": 0.001056, "low": 0.001043, "close": 0.001051, "volume": 25136919.0, "close_time": 1770897599999, "quote_volume": 26437.912511, "trades": 302, "taker_buy_base": 24231137.0, "taker_buy_quote": 25487.627287 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.001046, "high": 0.001046, "low": 0.001034, "close": 0.001035, "volume": 792820.0, "close_time": 1770901199999, "quote_volume": 824.99224, "trades": 47, "taker_buy_base": 474033.0, "taker_buy_quote": 493.394751 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.001034, "high": 0.001062, "low": 0.001033, "close": 0.001058, "volume": 32274766.0, "close_time": 1770904799999, "quote_volume": 34117.52905, "trades": 305, "taker_buy_base": 2766024.0, "taker_buy_quote": 2917.895159 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.001056, "high": 0.001056, "low": 0.00104, "close": 0.001047, "volume": 3506975.0, "close_time": 1770908399999, "quote_volume": 3663.609976, "trades": 75, "taker_buy_base": 1721048.0, "taker_buy_quote": 1797.679401 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.001041, "high": 0.001044, "low": 0.001019, "close": 0.001022, "volume": 3374875.0, "close_time": 1770911999999, "quote_volume": 3487.541115, "trades": 108, "taker_buy_base": 1057150.0, "taker_buy_quote": 1090.402363 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.001023, "high": 0.001025, "low": 0.000995, "close": 0.001007, "volume": 4792318.0, "close_time": 1770915599999, "quote_volume": 4846.226078, "trades": 118, "taker_buy_base": 2761633.0, "taker_buy_quote": 2792.357609 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.001012, "high": 0.001018, "low": 0.001, "close": 0.00101, "volume": 1072440.0, "close_time": 1770919199999, "quote_volume": 1083.369148, "trades": 42, "taker_buy_base": 370973.0, "taker_buy_quote": 375.962213 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.001012, "high": 0.001024, "low": 0.001012, "close": 0.001024, "volume": 3712152.0, "close_time": 1770922799999, "quote_volume": 3775.920809, "trades": 43, "taker_buy_base": 3318116.0, "taker_buy_quote": 3375.36928 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.001021, "high": 0.001042, "low": 0.001014, "close": 0.001033, "volume": 1301928.0, "close_time": 1770926399999, "quote_volume": 1337.524694, "trades": 57, "taker_buy_base": 601914.0, "taker_buy_quote": 619.108302 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.001031, "high": 0.001037, "low": 0.001018, "close": 0.001023, "volume": 1440882.0, "close_time": 1770929999999, "quote_volume": 1479.926228, "trades": 43, "taker_buy_base": 954658.0, "taker_buy_quote": 982.041568 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.001027, "high": 0.00103, "low": 0.001022, "close": 0.001027, "volume": 1088226.0, "close_time": 1770933599999, "quote_volume": 1115.785109, "trades": 37, "taker_buy_base": 587501.0, "taker_buy_quote": 603.184944 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.001024, "high": 0.001038, "low": 0.001023, "close": 0.001037, "volume": 178203.0, "close_time": 1770937199999, "quote_volume": 182.894026, "trades": 13, "taker_buy_base": 97368.0, "taker_buy_quote": 99.896083 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.001045, "high": 0.001061, "low": 0.001045, "close": 0.001056, "volume": 1194646.0, "close_time": 1770940799999, "quote_volume": 1259.590958, "trades": 46, "taker_buy_base": 484807.0, "taker_buy_quote": 512.049117 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.001055, "high": 0.001059, "low": 0.001034, "close": 0.001038, "volume": 531769.0, "close_time": 1770944399999, "quote_volume": 556.458776, "trades": 19, "taker_buy_base": 229091.0, "taker_buy_quote": 239.420709 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.001038, "high": 0.001049, "low": 0.001037, "close": 0.001042, "volume": 999559.0, "close_time": 1770947999999, "quote_volume": 1044.619702, "trades": 32, "taker_buy_base": 841655.0, "taker_buy_quote": 879.643974 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.001042, "high": 0.001046, "low": 0.001037, "close": 0.001046, "volume": 1165215.0, "close_time": 1770951599999, "quote_volume": 1212.875587, "trades": 31, "taker_buy_base": 1165215.0, "taker_buy_quote": 1212.875587 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.001046, "high": 0.001048, "low": 0.001039, "close": 0.001039, "volume": 473085.0, "close_time": 1770955199999, "quote_volume": 493.082656, "trades": 22, "taker_buy_base": 225301.0, "taker_buy_quote": 235.185686 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.001042, "high": 0.001044, "low": 0.00104, "close": 0.001044, "volume": 507664.0, "close_time": 1770958799999, "quote_volume": 529.077864, "trades": 18, "taker_buy_base": 507664.0, "taker_buy_quote": 529.077864 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.001043, "high": 0.001043, "low": 0.001037, "close": 0.001037, "volume": 477436.0, "close_time": 1770962399999, "quote_volume": 496.848928, "trades": 14, "taker_buy_base": 297510.0, "taker_buy_quote": 309.809886 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.001035, "high": 0.001035, "low": 0.001031, "close": 0.001033, "volume": 403569.0, "close_time": 1770965999999, "quote_volume": 416.461868, "trades": 13, "taker_buy_base": 172585.0, "taker_buy_quote": 178.019975 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.00104, "high": 0.001045, "low": 0.001036, "close": 0.001043, "volume": 2458170.0, "close_time": 1770969599999, "quote_volume": 2548.996176, "trades": 36, "taker_buy_base": 174330.0, "taker_buy_quote": 181.60625 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.001046, "high": 0.001059, "low": 0.001046, "close": 0.001056, "volume": 346876.0, "close_time": 1770973199999, "quote_volume": 365.796227, "trades": 46, "taker_buy_base": 223507.0, "taker_buy_quote": 235.424178 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.001053, "high": 0.001057, "low": 0.001049, "close": 0.001051, "volume": 27919370.0, "close_time": 1770976799999, "quote_volume": 29295.411676, "trades": 71, "taker_buy_base": 26312080.0, "taker_buy_quote": 27608.329037 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.001051, "high": 0.001059, "low": 0.001051, "close": 0.001059, "volume": 3353581.0, "close_time": 1770980399999, "quote_volume": 3531.750935, "trades": 48, "taker_buy_base": 3106999.0, "taker_buy_quote": 3271.734817 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.001056, "high": 0.001058, "low": 0.001053, "close": 0.001056, "volume": 2260287.0, "close_time": 1770983999999, "quote_volume": 2385.526259, "trades": 48, "taker_buy_base": 1880096.0, "taker_buy_quote": 1984.677172 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.001055, "high": 0.001055, "low": 0.001047, "close": 0.001049, "volume": 426165.0, "close_time": 1770987599999, "quote_volume": 447.854379, "trades": 19, "taker_buy_base": 263746.0, "taker_buy_quote": 277.125624 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.001047, "high": 0.001058, "low": 0.001045, "close": 0.001057, "volume": 734956.0, "close_time": 1770991199999, "quote_volume": 772.738772, "trades": 22, "taker_buy_base": 375808.0, "taker_buy_quote": 394.464568 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.001057, "high": 0.001077, "low": 0.001054, "close": 0.001069, "volume": 6003365.0, "close_time": 1770994799999, "quote_volume": 6420.033107, "trades": 99, "taker_buy_base": 5181525.0, "taker_buy_quote": 5546.094241 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.00107, "high": 0.001117, "low": 0.001069, "close": 0.001092, "volume": 70738210.0, "close_time": 1770998399999, "quote_volume": 77731.926658, "trades": 498, "taker_buy_base": 36782687.0, "taker_buy_quote": 40256.044245 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.001093, "high": 0.001121, "low": 0.001088, "close": 0.00111, "volume": 56472240.0, "close_time": 1771001999999, "quote_volume": 62440.045948, "trades": 371, "taker_buy_base": 26986568.0, "taker_buy_quote": 30112.550845 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.001109, "high": 0.00111, "low": 0.001091, "close": 0.001099, "volume": 60693022.0, "close_time": 1771005599999, "quote_volume": 66662.917352, "trades": 259, "taker_buy_base": 26290547.0, "taker_buy_quote": 28801.144796 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.001098, "high": 0.001102, "low": 0.001092, "close": 0.0011, "volume": 51850429.0, "close_time": 1771009199999, "quote_volume": 56947.710118, "trades": 241, "taker_buy_base": 27224215.0, "taker_buy_quote": 29814.586723 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.001099, "high": 0.001108, "low": 0.001094, "close": 0.0011, "volume": 78379193.0, "close_time": 1771012799999, "quote_volume": 86162.732881, "trades": 318, "taker_buy_base": 52336267.0, "taker_buy_quote": 57356.830999 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0011, "high": 0.001104, "low": 0.001097, "close": 0.001098, "volume": 872762.0, "close_time": 1771016399999, "quote_volume": 959.323725, "trades": 25, "taker_buy_base": 492317.0, "taker_buy_quote": 540.930195 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.001099, "high": 0.001108, "low": 0.001098, "close": 0.0011, "volume": 2134772.0, "close_time": 1771019999999, "quote_volume": 2350.295128, "trades": 73, "taker_buy_base": 1935789.0, "taker_buy_quote": 2130.931027 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.001102, "high": 0.001105, "low": 0.001097, "close": 0.001101, "volume": 1255963.0, "close_time": 1771023599999, "quote_volume": 1383.171779, "trades": 34, "taker_buy_base": 897441.0, "taker_buy_quote": 989.147767 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.001101, "high": 0.001101, "low": 0.001096, "close": 0.001099, "volume": 709829.0, "close_time": 1771027199999, "quote_volume": 778.696797, "trades": 11, "taker_buy_base": 43009.0, "taker_buy_quote": 47.311809 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0011, "high": 0.001106, "low": 0.001095, "close": 0.001106, "volume": 1081038.0, "close_time": 1771030799999, "quote_volume": 1188.012384, "trades": 38, "taker_buy_base": 549394.0, "taker_buy_quote": 603.143342 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.001103, "high": 0.001103, "low": 0.001101, "close": 0.001103, "volume": 395490.0, "close_time": 1771034399999, "quote_volume": 435.826267, "trades": 16, "taker_buy_base": 237917.0, "taker_buy_quote": 262.153891 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.001102, "high": 0.001115, "low": 0.001102, "close": 0.001114, "volume": 1335536.0, "close_time": 1771037999999, "quote_volume": 1484.511751, "trades": 30, "taker_buy_base": 331139.0, "taker_buy_quote": 368.021613 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.001115, "high": 0.00114, "low": 0.001115, "close": 0.00113, "volume": 2483825.0, "close_time": 1771041599999, "quote_volume": 2806.432322, "trades": 71, "taker_buy_base": 2252178.0, "taker_buy_quote": 2544.412081 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.00113, "high": 0.00113, "low": 0.001115, "close": 0.001119, "volume": 858054.0, "close_time": 1771045199999, "quote_volume": 959.496028, "trades": 15, "taker_buy_base": 109314.0, "taker_buy_quote": 122.437442 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.001117, "high": 0.001117, "low": 0.001107, "close": 0.001107, "volume": 3420266.0, "close_time": 1771048799999, "quote_volume": 3796.682937, "trades": 52, "taker_buy_base": 1617963.0, "taker_buy_quote": 1797.690591 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.001106, "high": 0.001106, "low": 0.001102, "close": 0.001106, "volume": 114291.0, "close_time": 1771052399999, "quote_volume": 126.266925, "trades": 6, "taker_buy_base": 21228.0, "taker_buy_quote": 23.435712 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.001106, "high": 0.00111, "low": 0.001106, "close": 0.00111, "volume": 1091766.0, "close_time": 1771055999999, "quote_volume": 1208.876018, "trades": 26, "taker_buy_base": 772359.0, "taker_buy_quote": 855.009687 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.001108, "high": 0.001123, "low": 0.001108, "close": 0.001123, "volume": 660093.0, "close_time": 1771059599999, "quote_volume": 734.193894, "trades": 20, "taker_buy_base": 536042.0, "taker_buy_quote": 596.211144 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.001125, "high": 0.001128, "low": 0.00112, "close": 0.001123, "volume": 2488464.0, "close_time": 1771063199999, "quote_volume": 2798.098681, "trades": 56, "taker_buy_base": 2114534.0, "taker_buy_quote": 2378.368455 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.001116, "high": 0.001118, "low": 0.001113, "close": 0.001116, "volume": 582976.0, "close_time": 1771066799999, "quote_volume": 650.613616, "trades": 22, "taker_buy_base": 193347.0, "taker_buy_quote": 215.966901 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.001115, "high": 0.001131, "low": 0.001115, "close": 0.001131, "volume": 691422.0, "close_time": 1771070399999, "quote_volume": 776.550548, "trades": 31, "taker_buy_base": 347282.0, "taker_buy_quote": 388.77355 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.001128, "high": 0.001133, "low": 0.001116, "close": 0.001118, "volume": 3036293.0, "close_time": 1771073999999, "quote_volume": 3403.891923, "trades": 94, "taker_buy_base": 818133.0, "taker_buy_quote": 922.571287 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.001116, "high": 0.001117, "low": 0.001109, "close": 0.001112, "volume": 1922634.0, "close_time": 1771077599999, "quote_volume": 2140.732135, "trades": 89, "taker_buy_base": 779053.0, "taker_buy_quote": 868.60784 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.001113, "high": 0.001133, "low": 0.001113, "close": 0.001132, "volume": 1318521.0, "close_time": 1771081199999, "quote_volume": 1476.372164, "trades": 59, "taker_buy_base": 741976.0, "taker_buy_quote": 832.086129 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.001135, "high": 0.001149, "low": 0.001133, "close": 0.001149, "volume": 2170434.0, "close_time": 1771084799999, "quote_volume": 2474.568329, "trades": 52, "taker_buy_base": 2061111.0, "taker_buy_quote": 2350.281877 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.00115, "high": 0.001169, "low": 0.001146, "close": 0.001166, "volume": 3304527.0, "close_time": 1771088399999, "quote_volume": 3802.908218, "trades": 85, "taker_buy_base": 1401441.0, "taker_buy_quote": 1617.022627 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.001166, "high": 0.001186, "low": 0.001157, "close": 0.001179, "volume": 4029081.0, "close_time": 1771091999999, "quote_volume": 4711.180818, "trades": 142, "taker_buy_base": 2389421.0, "taker_buy_quote": 2795.160515 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.001179, "high": 0.001236, "low": 0.001179, "close": 0.00121, "volume": 18918395.0, "close_time": 1771095599999, "quote_volume": 22841.92432, "trades": 233, "taker_buy_base": 11308931.0, "taker_buy_quote": 13705.003767 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.001203, "high": 0.001221, "low": 0.00119, "close": 0.001208, "volume": 4551408.0, "close_time": 1771099199999, "quote_volume": 5498.035615, "trades": 125, "taker_buy_base": 1375612.0, "taker_buy_quote": 1663.910733 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.001212, "high": 0.001215, "low": 0.001189, "close": 0.001199, "volume": 2180520.0, "close_time": 1771102799999, "quote_volume": 2617.767081, "trades": 66, "taker_buy_base": 1392426.0, "taker_buy_quote": 1674.067642 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.001205, "high": 0.001225, "low": 0.001203, "close": 0.001223, "volume": 4512120.0, "close_time": 1771106399999, "quote_volume": 5465.811965, "trades": 128, "taker_buy_base": 1824630.0, "taker_buy_quote": 2216.961233 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.00122, "high": 0.001268, "low": 0.00122, "close": 0.001256, "volume": 3277783.0, "close_time": 1771109999999, "quote_volume": 4080.629482, "trades": 86, "taker_buy_base": 2815037.0, "taker_buy_quote": 3506.640657 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.001242, "high": 0.001244, "low": 0.001214, "close": 0.00122, "volume": 5459030.0, "close_time": 1771113599999, "quote_volume": 6719.971201, "trades": 67, "taker_buy_base": 597046.0, "taker_buy_quote": 740.679781 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.001222, "high": 0.001222, "low": 0.001187, "close": 0.001198, "volume": 2159874.0, "close_time": 1771117199999, "quote_volume": 2585.188485, "trades": 50, "taker_buy_base": 513651.0, "taker_buy_quote": 617.914492 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.001198, "high": 0.001212, "low": 0.001188, "close": 0.001191, "volume": 7788445.0, "close_time": 1771120799999, "quote_volume": 9281.745503, "trades": 101, "taker_buy_base": 6342326.0, "taker_buy_quote": 7555.371571 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.001192, "high": 0.001199, "low": 0.001172, "close": 0.001188, "volume": 1174143.0, "close_time": 1771124399999, "quote_volume": 1388.60918, "trades": 68, "taker_buy_base": 918079.0, "taker_buy_quote": 1085.692939 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.001187, "high": 0.001191, "low": 0.00116, "close": 0.001181, "volume": 2412338.0, "close_time": 1771127999999, "quote_volume": 2835.903556, "trades": 169, "taker_buy_base": 667643.0, "taker_buy_quote": 792.089548 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.001186, "high": 0.001212, "low": 0.001184, "close": 0.001193, "volume": 495775.0, "close_time": 1771131599999, "quote_volume": 593.200569, "trades": 20, "taker_buy_base": 339752.0, "taker_buy_quote": 407.922064 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.001185, "high": 0.001185, "low": 0.001185, "close": 0.001185, "volume": 11584.0, "close_time": 1771135199999, "quote_volume": 13.72704, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.001187, "high": 0.001188, "low": 0.001185, "close": 0.001187, "volume": 1196497.0, "close_time": 1771138799999, "quote_volume": 1419.363635, "trades": 19, "taker_buy_base": 754398.0, "taker_buy_quote": 894.238114 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.001188, "high": 0.0012, "low": 0.001187, "close": 0.001193, "volume": 2605531.0, "close_time": 1771142399999, "quote_volume": 3111.997257, "trades": 78, "taker_buy_base": 998645.0, "taker_buy_quote": 1194.458726 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.001194, "high": 0.001198, "low": 0.001157, "close": 0.001169, "volume": 2258088.0, "close_time": 1771145999999, "quote_volume": 2666.474449, "trades": 97, "taker_buy_base": 494644.0, "taker_buy_quote": 587.720183 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.001168, "high": 0.00118, "low": 0.001166, "close": 0.001168, "volume": 1818056.0, "close_time": 1771149599999, "quote_volume": 2132.359703, "trades": 59, "taker_buy_base": 1644320.0, "taker_buy_quote": 1929.22369 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.001172, "high": 0.001172, "low": 0.001154, "close": 0.00116, "volume": 1070876.0, "close_time": 1771153199999, "quote_volume": 1245.353176, "trades": 35, "taker_buy_base": 547125.0, "taker_buy_quote": 636.524769 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.00116, "high": 0.001161, "low": 0.001158, "close": 0.001158, "volume": 1235366.0, "close_time": 1771156799999, "quote_volume": 1431.85565, "trades": 23, "taker_buy_base": 190466.0, "taker_buy_quote": 220.79598 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.001157, "high": 0.001158, "low": 0.001119, "close": 0.001119, "volume": 3894284.0, "close_time": 1771160399999, "quote_volume": 4438.72269, "trades": 114, "taker_buy_base": 415573.0, "taker_buy_quote": 476.206488 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.001126, "high": 0.001131, "low": 0.00111, "close": 0.001113, "volume": 30962677.0, "close_time": 1771163999999, "quote_volume": 34931.351984, "trades": 539, "taker_buy_base": 1356575.0, "taker_buy_quote": 1516.070863 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.001113, "high": 0.001124, "low": 0.001113, "close": 0.001123, "volume": 1421055.0, "close_time": 1771167599999, "quote_volume": 1587.497322, "trades": 85, "taker_buy_base": 469328.0, "taker_buy_quote": 524.448982 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.001125, "high": 0.001125, "low": 0.001118, "close": 0.001125, "volume": 275940.0, "close_time": 1771171199999, "quote_volume": 309.61465, "trades": 15, "taker_buy_base": 152144.0, "taker_buy_quote": 170.90284 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.001111, "high": 0.00112, "low": 0.001111, "close": 0.001118, "volume": 420955.0, "close_time": 1771174799999, "quote_volume": 470.209346, "trades": 23, "taker_buy_base": 288265.0, "taker_buy_quote": 321.945184 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.001116, "high": 0.001118, "low": 0.00109, "close": 0.0011, "volume": 4125699.0, "close_time": 1771178399999, "quote_volume": 4542.669882, "trades": 147, "taker_buy_base": 1425814.0, "taker_buy_quote": 1577.807108 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.001098, "high": 0.001102, "low": 0.00109, "close": 0.001094, "volume": 1836377.0, "close_time": 1771181999999, "quote_volume": 2011.805055, "trades": 78, "taker_buy_base": 648313.0, "taker_buy_quote": 709.691045 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.001096, "high": 0.001099, "low": 0.001086, "close": 0.001093, "volume": 3901308.0, "close_time": 1771185599999, "quote_volume": 4250.825414, "trades": 83, "taker_buy_base": 1916852.0, "taker_buy_quote": 2083.920691 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.001092, "high": 0.001099, "low": 0.001089, "close": 0.001098, "volume": 634888.0, "close_time": 1771189199999, "quote_volume": 693.076167, "trades": 34, "taker_buy_base": 191170.0, "taker_buy_quote": 209.359175 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.001098, "high": 0.001107, "low": 0.001098, "close": 0.001099, "volume": 2237982.0, "close_time": 1771192799999, "quote_volume": 2464.573261, "trades": 73, "taker_buy_base": 1150214.0, "taker_buy_quote": 1268.207174 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0011, "high": 0.001101, "low": 0.0011, "close": 0.001101, "volume": 241976.0, "close_time": 1771196399999, "quote_volume": 266.386931, "trades": 5, "taker_buy_base": 151214.0, "taker_buy_quote": 166.457969 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.001095, "high": 0.001108, "low": 0.001094, "close": 0.001108, "volume": 569891.0, "close_time": 1771199999999, "quote_volume": 628.844666, "trades": 85, "taker_buy_base": 500218.0, "taker_buy_quote": 552.577771 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.001103, "high": 0.001113, "low": 0.0011, "close": 0.001104, "volume": 1931260.0, "close_time": 1771203599999, "quote_volume": 2131.812342, "trades": 47, "taker_buy_base": 1184627.0, "taker_buy_quote": 1309.023573 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.001104, "high": 0.001111, "low": 0.001095, "close": 0.0011, "volume": 4452766.0, "close_time": 1771207199999, "quote_volume": 4895.923258, "trades": 56, "taker_buy_base": 2500120.0, "taker_buy_quote": 2746.284115 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.0011, "high": 0.001103, "low": 0.001096, "close": 0.001098, "volume": 833471.0, "close_time": 1771210799999, "quote_volume": 916.697954, "trades": 24, "taker_buy_base": 202051.0, "taker_buy_quote": 221.96338 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.0011, "high": 0.001107, "low": 0.001099, "close": 0.001107, "volume": 359810.0, "close_time": 1771214399999, "quote_volume": 396.001, "trades": 19, "taker_buy_base": 293552.0, "taker_buy_quote": 323.058578 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.00111, "high": 0.001116, "low": 0.001109, "close": 0.001116, "volume": 384971.0, "close_time": 1771217999999, "quote_volume": 428.213715, "trades": 18, "taker_buy_base": 103783.0, "taker_buy_quote": 115.562229 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.00112, "high": 0.00112, "low": 0.001101, "close": 0.001105, "volume": 2785001.0, "close_time": 1771221599999, "quote_volume": 3094.732361, "trades": 36, "taker_buy_base": 2572068.0, "taker_buy_quote": 2857.949542 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.001105, "high": 0.001114, "low": 0.0011, "close": 0.001114, "volume": 385329.0, "close_time": 1771225199999, "quote_volume": 427.003456, "trades": 14, "taker_buy_base": 228435.0, "taker_buy_quote": 253.670242 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.001114, "high": 0.001116, "low": 0.001106, "close": 0.001109, "volume": 1677440.0, "close_time": 1771228799999, "quote_volume": 1862.446303, "trades": 42, "taker_buy_base": 587837.0, "taker_buy_quote": 653.355289 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.001107, "high": 0.00112, "low": 0.001107, "close": 0.00112, "volume": 1223883.0, "close_time": 1771232399999, "quote_volume": 1359.391606, "trades": 83, "taker_buy_base": 1223883.0, "taker_buy_quote": 1359.391606 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.001118, "high": 0.001129, "low": 0.001115, "close": 0.001124, "volume": 1245960.0, "close_time": 1771235999999, "quote_volume": 1399.164623, "trades": 31, "taker_buy_base": 110135.0, "taker_buy_quote": 123.6091 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.001124, "high": 0.001125, "low": 0.00112, "close": 0.001122, "volume": 346220.0, "close_time": 1771239599999, "quote_volume": 388.642018, "trades": 13, "taker_buy_base": 195895.0, "taker_buy_quote": 220.019396 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.001119, "high": 0.001122, "low": 0.001102, "close": 0.001122, "volume": 792525.0, "close_time": 1771243199999, "quote_volume": 882.530948, "trades": 46, "taker_buy_base": 373597.0, "taker_buy_quote": 416.284817 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.001116, "high": 0.001145, "low": 0.001113, "close": 0.001145, "volume": 1013408.0, "close_time": 1771246799999, "quote_volume": 1146.512541, "trades": 43, "taker_buy_base": 580819.0, "taker_buy_quote": 656.269991 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.001147, "high": 0.001152, "low": 0.001113, "close": 0.001114, "volume": 3466351.0, "close_time": 1771250399999, "quote_volume": 3939.118029, "trades": 62, "taker_buy_base": 936381.0, "taker_buy_quote": 1071.647311 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.001122, "high": 0.001124, "low": 0.001116, "close": 0.001117, "volume": 294389.0, "close_time": 1771253999999, "quote_volume": 329.882499, "trades": 17, "taker_buy_base": 151672.0, "taker_buy_quote": 170.132567 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.00111, "high": 0.001112, "low": 0.001088, "close": 0.001097, "volume": 2441432.0, "close_time": 1771257599999, "quote_volume": 2681.936998, "trades": 64, "taker_buy_base": 1021298.0, "taker_buy_quote": 1128.185335 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.001097, "high": 0.001108, "low": 0.001097, "close": 0.001103, "volume": 319524.0, "close_time": 1771261199999, "quote_volume": 352.333058, "trades": 22, "taker_buy_base": 190543.0, "taker_buy_quote": 210.245923 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.001104, "high": 0.001105, "low": 0.001096, "close": 0.001099, "volume": 221151.0, "close_time": 1771264799999, "quote_volume": 244.071904, "trades": 17, "taker_buy_base": 90279.0, "taker_buy_quote": 99.640794 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.001099, "high": 0.001112, "low": 0.001099, "close": 0.001112, "volume": 2441814.0, "close_time": 1771268399999, "quote_volume": 2692.746415, "trades": 58, "taker_buy_base": 2260386.0, "taker_buy_quote": 2491.767174 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.001109, "high": 0.001125, "low": 0.001107, "close": 0.001122, "volume": 657166.0, "close_time": 1771271999999, "quote_volume": 731.558075, "trades": 32, "taker_buy_base": 512983.0, "taker_buy_quote": 571.593883 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.00111, "high": 0.001126, "low": 0.001109, "close": 0.001126, "volume": 965928.0, "close_time": 1771275599999, "quote_volume": 1078.582413, "trades": 19, "taker_buy_base": 452476.0, "taker_buy_quote": 508.47548 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.001122, "high": 0.001133, "low": 0.001122, "close": 0.001133, "volume": 432528.0, "close_time": 1771279199999, "quote_volume": 487.786105, "trades": 44, "taker_buy_base": 373226.0, "taker_buy_quote": 420.980945 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.001131, "high": 0.001133, "low": 0.001129, "close": 0.001129, "volume": 142797.0, "close_time": 1771282799999, "quote_volume": 161.357992, "trades": 14, "taker_buy_base": 125585.0, "taker_buy_quote": 141.878887 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.001129, "high": 0.001138, "low": 0.001129, "close": 0.001129, "volume": 1001328.0, "close_time": 1771286399999, "quote_volume": 1134.111733, "trades": 112, "taker_buy_base": 561478.0, "taker_buy_quote": 636.30322 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00113, "high": 0.001131, "low": 0.001122, "close": 0.001125, "volume": 1284485.0, "close_time": 1771289999999, "quote_volume": 1446.022417, "trades": 77, "taker_buy_base": 1145218.0, "taker_buy_quote": 1289.321178 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.001122, "high": 0.001124, "low": 0.001119, "close": 0.00112, "volume": 675869.0, "close_time": 1771293599999, "quote_volume": 757.430714, "trades": 15, "taker_buy_base": 641611.0, "taker_buy_quote": 719.002149 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.001115, "high": 0.001126, "low": 0.001115, "close": 0.001126, "volume": 100029.0, "close_time": 1771297199999, "quote_volume": 111.918107, "trades": 6, "taker_buy_base": 59954.0, "taker_buy_quote": 66.84871 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.001119, "high": 0.00112, "low": 0.001119, "close": 0.00112, "volume": 32535.0, "close_time": 1771300799999, "quote_volume": 36.436642, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.001114, "high": 0.001117, "low": 0.00111, "close": 0.001115, "volume": 148357.0, "close_time": 1771304399999, "quote_volume": 165.232906, "trades": 9, "taker_buy_base": 22652.0, "taker_buy_quote": 25.280678 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.001114, "high": 0.001114, "low": 0.001102, "close": 0.001109, "volume": 159875.0, "close_time": 1771307999999, "quote_volume": 177.434651, "trades": 13, "taker_buy_base": 94387.0, "taker_buy_quote": 104.658574 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.001109, "high": 0.001112, "low": 0.001109, "close": 0.001112, "volume": 138635.0, "close_time": 1771311599999, "quote_volume": 154.078969, "trades": 10, "taker_buy_base": 77938.0, "taker_buy_quote": 86.667056 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.001106, "high": 0.001106, "low": 0.001106, "close": 0.001106, "volume": 29977.0, "close_time": 1771315199999, "quote_volume": 33.154562, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.001105, "high": 0.001105, "low": 0.001093, "close": 0.001093, "volume": 160031.0, "close_time": 1771318799999, "quote_volume": 175.920504, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.001094, "high": 0.001096, "low": 0.001093, "close": 0.001096, "volume": 2167979.0, "close_time": 1771322399999, "quote_volume": 2369.783359, "trades": 27, "taker_buy_base": 2032687.0, "taker_buy_quote": 2221.726891 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.001096, "high": 0.001096, "low": 0.001089, "close": 0.001092, "volume": 63287.0, "close_time": 1771325999999, "quote_volume": 69.134941, "trades": 4, "taker_buy_base": 1113.0, "taker_buy_quote": 1.215396 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.001093, "high": 0.001099, "low": 0.00109, "close": 0.001096, "volume": 609438.0, "close_time": 1771329599999, "quote_volume": 666.765415, "trades": 26, "taker_buy_base": 38329.0, "taker_buy_quote": 42.038054 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.001093, "high": 0.001103, "low": 0.001093, "close": 0.001098, "volume": 1404052.0, "close_time": 1771333199999, "quote_volume": 1539.39002, "trades": 32, "taker_buy_base": 2074.0, "taker_buy_quote": 2.287622 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.001098, "high": 0.001103, "low": 0.001098, "close": 0.001103, "volume": 3070361.0, "close_time": 1771336799999, "quote_volume": 3374.576817, "trades": 37, "taker_buy_base": 90622.0, "taker_buy_quote": 99.76119 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.001101, "high": 0.001112, "low": 0.001067, "close": 0.001077, "volume": 3294484.0, "close_time": 1771340399999, "quote_volume": 3596.01708, "trades": 123, "taker_buy_base": 1174958.0, "taker_buy_quote": 1302.139441 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.001078, "high": 0.001102, "low": 0.001078, "close": 0.001102, "volume": 689138.0, "close_time": 1771343999999, "quote_volume": 751.207202, "trades": 37, "taker_buy_base": 57550.0, "taker_buy_quote": 62.750326 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.001107, "high": 0.001118, "low": 0.0011, "close": 0.001104, "volume": 1302927.0, "close_time": 1771347599999, "quote_volume": 1443.281236, "trades": 72, "taker_buy_base": 811179.0, "taker_buy_quote": 897.922537 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.001104, "high": 0.001104, "low": 0.00109, "close": 0.001091, "volume": 743191.0, "close_time": 1771351199999, "quote_volume": 816.204502, "trades": 76, "taker_buy_base": 300212.0, "taker_buy_quote": 329.771375 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.001094, "high": 0.001115, "low": 0.001092, "close": 0.001111, "volume": 514280.0, "close_time": 1771354799999, "quote_volume": 567.241128, "trades": 24, "taker_buy_base": 170971.0, "taker_buy_quote": 189.301436 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.00111, "high": 0.00111, "low": 0.001098, "close": 0.0011, "volume": 3564230.0, "close_time": 1771358399999, "quote_volume": 3930.96404, "trades": 62, "taker_buy_base": 3425003.0, "taker_buy_quote": 3777.379652 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.001101, "high": 0.001101, "low": 0.001093, "close": 0.001096, "volume": 1038893.0, "close_time": 1771361999999, "quote_volume": 1139.335591, "trades": 53, "taker_buy_base": 1003000.0, "taker_buy_quote": 1100.014542 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.001096, "high": 0.0011, "low": 0.001095, "close": 0.0011, "volume": 285792.0, "close_time": 1771365599999, "quote_volume": 313.597009, "trades": 16, "taker_buy_base": 165861.0, "taker_buy_quote": 182.21261 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.001101, "high": 0.001101, "low": 0.001098, "close": 0.001098, "volume": 276686.0, "close_time": 1771369199999, "quote_volume": 303.891228, "trades": 4, "taker_buy_base": 246686.0, "taker_buy_quote": 270.861228 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.001095, "high": 0.001095, "low": 0.001092, "close": 0.001095, "volume": 488920.0, "close_time": 1771372799999, "quote_volume": 534.617745, "trades": 21, "taker_buy_base": 89150.0, "taker_buy_quote": 97.61925 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.001093, "high": 0.001093, "low": 0.001089, "close": 0.001093, "volume": 351224.0, "close_time": 1771376399999, "quote_volume": 383.173086, "trades": 20, "taker_buy_base": 230566.0, "taker_buy_quote": 251.337552 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.001091, "high": 0.001096, "low": 0.001089, "close": 0.001093, "volume": 2622305.0, "close_time": 1771379999999, "quote_volume": 2866.006696, "trades": 25, "taker_buy_base": 2359750.0, "taker_buy_quote": 2579.286332 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.001094, "high": 0.001104, "low": 0.001094, "close": 0.001101, "volume": 855213.0, "close_time": 1771383599999, "quote_volume": 940.882852, "trades": 42, "taker_buy_base": 23705.0, "taker_buy_quote": 26.110001 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.001105, "high": 0.001107, "low": 0.001105, "close": 0.001107, "volume": 325195.0, "close_time": 1771387199999, "quote_volume": 359.750997, "trades": 60, "taker_buy_base": 91660.0, "taker_buy_quote": 101.407614 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.001108, "high": 0.001109, "low": 0.001104, "close": 0.001108, "volume": 200179.0, "close_time": 1771390799999, "quote_volume": 221.448447, "trades": 12, "taker_buy_base": 35397.0, "taker_buy_quote": 39.129945 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.001107, "high": 0.001111, "low": 0.001107, "close": 0.001107, "volume": 276124.0, "close_time": 1771394399999, "quote_volume": 306.058995, "trades": 10, "taker_buy_base": 149898.0, "taker_buy_quote": 166.116974 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.001109, "high": 0.001113, "low": 0.001109, "close": 0.00111, "volume": 63338.0, "close_time": 1771397999999, "quote_volume": 70.341655, "trades": 5, "taker_buy_base": 62120.0, "taker_buy_quote": 68.989675 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.00111, "high": 0.001118, "low": 0.001108, "close": 0.001118, "volume": 287932.0, "close_time": 1771401599999, "quote_volume": 320.085347, "trades": 16, "taker_buy_base": 113516.0, "taker_buy_quote": 126.405486 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.001115, "high": 0.001122, "low": 0.001114, "close": 0.001122, "volume": 751507.0, "close_time": 1771405199999, "quote_volume": 841.397565, "trades": 32, "taker_buy_base": 552011.0, "taker_buy_quote": 618.223952 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.001116, "high": 0.001119, "low": 0.001115, "close": 0.001117, "volume": 327562.0, "close_time": 1771408799999, "quote_volume": 365.807333, "trades": 24, "taker_buy_base": 327562.0, "taker_buy_quote": 365.807333 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.001118, "high": 0.00112, "low": 0.001111, "close": 0.001115, "volume": 5411400.0, "close_time": 1771412399999, "quote_volume": 6040.980498, "trades": 59, "taker_buy_base": 476454.0, "taker_buy_quote": 531.189747 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.001117, "high": 0.001126, "low": 0.001106, "close": 0.001117, "volume": 2067677.0, "close_time": 1771415999999, "quote_volume": 2320.070127, "trades": 43, "taker_buy_base": 535548.0, "taker_buy_quote": 598.057549 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.001116, "high": 0.001121, "low": 0.001111, "close": 0.001116, "volume": 2355228.0, "close_time": 1771419599999, "quote_volume": 2624.807105, "trades": 52, "taker_buy_base": 1778707.0, "taker_buy_quote": 1981.950999 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.001106, "high": 0.001107, "low": 0.001091, "close": 0.001093, "volume": 851960.0, "close_time": 1771423199999, "quote_volume": 938.849603, "trades": 74, "taker_buy_base": 183278.0, "taker_buy_quote": 201.668504 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.001098, "high": 0.001098, "low": 0.001087, "close": 0.001098, "volume": 4233526.0, "close_time": 1771426799999, "quote_volume": 4626.726714, "trades": 67, "taker_buy_base": 3277491.0, "taker_buy_quote": 3580.692465 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.001099, "high": 0.001123, "low": 0.001099, "close": 0.00111, "volume": 2412205.0, "close_time": 1771430399999, "quote_volume": 2681.785099, "trades": 55, "taker_buy_base": 925303.0, "taker_buy_quote": 1029.648072 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.001109, "high": 0.001109, "low": 0.001095, "close": 0.001097, "volume": 1703285.0, "close_time": 1771433999999, "quote_volume": 1871.5035, "trades": 36, "taker_buy_base": 1013151.0, "taker_buy_quote": 1112.569976 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.001099, "high": 0.001099, "low": 0.00109, "close": 0.00109, "volume": 109818.0, "close_time": 1771437599999, "quote_volume": 119.916534, "trades": 5, "taker_buy_base": 13887.0, "taker_buy_quote": 15.261813 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.001089, "high": 0.001089, "low": 0.001071, "close": 0.001071, "volume": 575059.0, "close_time": 1771441199999, "quote_volume": 620.618604, "trades": 22, "taker_buy_base": 7465.0, "taker_buy_quote": 7.995015 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.001071, "high": 0.001076, "low": 0.001048, "close": 0.001058, "volume": 1475054.0, "close_time": 1771444799999, "quote_volume": 1563.484916, "trades": 58, "taker_buy_base": 350557.0, "taker_buy_quote": 371.412022 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.00106, "high": 0.001063, "low": 0.001054, "close": 0.001054, "volume": 6196103.0, "close_time": 1771448399999, "quote_volume": 6556.656038, "trades": 52, "taker_buy_base": 5150754.0, "taker_buy_quote": 5449.960438 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.001054, "high": 0.001054, "low": 0.001041, "close": 0.001047, "volume": 2632690.0, "close_time": 1771451999999, "quote_volume": 2758.148754, "trades": 81, "taker_buy_base": 1355116.0, "taker_buy_quote": 1421.869095 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.001049, "high": 0.00105, "low": 0.001039, "close": 0.00105, "volume": 648315.0, "close_time": 1771455599999, "quote_volume": 679.019523, "trades": 11, "taker_buy_base": 497154.0, "taker_buy_quote": 521.963244 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.00104, "high": 0.001042, "low": 0.001036, "close": 0.001041, "volume": 139254.0, "close_time": 1771459199999, "quote_volume": 144.803567, "trades": 7, "taker_buy_base": 11517.0, "taker_buy_quote": 12.000714 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.00104, "high": 0.001041, "low": 0.001036, "close": 0.001037, "volume": 1239943.0, "close_time": 1771462799999, "quote_volume": 1288.552636, "trades": 42, "taker_buy_base": 61326.0, "taker_buy_quote": 63.717754 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.001037, "high": 0.001047, "low": 0.001037, "close": 0.001045, "volume": 614697.0, "close_time": 1771466399999, "quote_volume": 641.366295, "trades": 86, "taker_buy_base": 445721.0, "taker_buy_quote": 465.292805 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.001049, "high": 0.00105, "low": 0.001046, "close": 0.001047, "volume": 546309.0, "close_time": 1771469999999, "quote_volume": 572.456734, "trades": 16, "taker_buy_base": 193094.0, "taker_buy_quote": 202.495485 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.001053, "high": 0.001057, "low": 0.001052, "close": 0.001053, "volume": 280018.0, "close_time": 1771473599999, "quote_volume": 295.076798, "trades": 18, "taker_buy_base": 128447.0, "taker_buy_quote": 135.398601 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.001053, "high": 0.001056, "low": 0.00105, "close": 0.001056, "volume": 985605.0, "close_time": 1771477199999, "quote_volume": 1036.888398, "trades": 29, "taker_buy_base": 345144.0, "taker_buy_quote": 363.92049 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.001051, "high": 0.001052, "low": 0.001044, "close": 0.001048, "volume": 1091965.0, "close_time": 1771480799999, "quote_volume": 1143.422773, "trades": 59, "taker_buy_base": 734164.0, "taker_buy_quote": 769.265332 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.001048, "high": 0.001062, "low": 0.001048, "close": 0.00106, "volume": 1973191.0, "close_time": 1771484399999, "quote_volume": 2086.734988, "trades": 26, "taker_buy_base": 659434.0, "taker_buy_quote": 694.335384 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.001057, "high": 0.001057, "low": 0.001052, "close": 0.001052, "volume": 236749.0, "close_time": 1771487999999, "quote_volume": 249.647507, "trades": 11, "taker_buy_base": 91929.0, "taker_buy_quote": 96.985095 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.001052, "high": 0.001052, "low": 0.00103, "close": 0.001038, "volume": 2722287.0, "close_time": 1771491599999, "quote_volume": 2839.13394, "trades": 41, "taker_buy_base": 1786903.0, "taker_buy_quote": 1868.017715 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.001039, "high": 0.001043, "low": 0.001039, "close": 0.001041, "volume": 146560.0, "close_time": 1771495199999, "quote_volume": 152.609659, "trades": 8, "taker_buy_base": 130976.0, "taker_buy_quote": 136.386715 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.001039, "high": 0.001043, "low": 0.001037, "close": 0.00104, "volume": 164088.0, "close_time": 1771498799999, "quote_volume": 170.585568, "trades": 17, "taker_buy_base": 156760.0, "taker_buy_quote": 162.971776 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.001037, "high": 0.001041, "low": 0.001035, "close": 0.001038, "volume": 412042.0, "close_time": 1771502399999, "quote_volume": 427.84864, "trades": 27, "taker_buy_base": 340223.0, "taker_buy_quote": 353.424046 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.001036, "high": 0.001041, "low": 0.001036, "close": 0.001036, "volume": 133705.0, "close_time": 1771505999999, "quote_volume": 138.778018, "trades": 8, "taker_buy_base": 30643.0, "taker_buy_quote": 31.746148 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.001035, "high": 0.001035, "low": 0.00101, "close": 0.00101, "volume": 898947.0, "close_time": 1771509599999, "quote_volume": 919.896545, "trades": 13, "taker_buy_base": 18506.0, "taker_buy_quote": 19.06118 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.001016, "high": 0.001031, "low": 0.001015, "close": 0.001031, "volume": 2534639.0, "close_time": 1771513199999, "quote_volume": 2599.290458, "trades": 36, "taker_buy_base": 773509.0, "taker_buy_quote": 790.594946 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.001026, "high": 0.001041, "low": 0.001014, "close": 0.001016, "volume": 3526079.0, "close_time": 1771516799999, "quote_volume": 3634.28048, "trades": 80, "taker_buy_base": 2479592.0, "taker_buy_quote": 2565.449086 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.001015, "high": 0.00102, "low": 0.001004, "close": 0.00102, "volume": 4977392.0, "close_time": 1771520399999, "quote_volume": 5009.609523, "trades": 93, "taker_buy_base": 1722019.0, "taker_buy_quote": 1737.268176 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.001013, "high": 0.001024, "low": 0.001013, "close": 0.001015, "volume": 237448.0, "close_time": 1771523999999, "quote_volume": 241.56604, "trades": 13, "taker_buy_base": 205403.0, "taker_buy_quote": 209.101651 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.001016, "high": 0.001026, "low": 0.001016, "close": 0.001022, "volume": 214508.0, "close_time": 1771527599999, "quote_volume": 219.094485, "trades": 20, "taker_buy_base": 183865.0, "taker_buy_quote": 187.869268 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.00102, "high": 0.001024, "low": 0.001015, "close": 0.001022, "volume": 2233770.0, "close_time": 1771531199999, "quote_volume": 2283.948531, "trades": 49, "taker_buy_base": 875528.0, "taker_buy_quote": 893.489424 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.001023, "high": 0.001026, "low": 0.00102, "close": 0.001023, "volume": 436075.0, "close_time": 1771534799999, "quote_volume": 446.229585, "trades": 21, "taker_buy_base": 276626.0, "taker_buy_quote": 283.161406 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.001026, "high": 0.001027, "low": 0.001021, "close": 0.001026, "volume": 1132759.0, "close_time": 1771538399999, "quote_volume": 1159.85804, "trades": 31, "taker_buy_base": 173547.0, "taker_buy_quote": 177.949156 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.001023, "high": 0.001034, "low": 0.001023, "close": 0.001029, "volume": 2032701.0, "close_time": 1771541999999, "quote_volume": 2094.999547, "trades": 47, "taker_buy_base": 1756914.0, "taker_buy_quote": 1811.980799 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.001033, "high": 0.001035, "low": 0.001032, "close": 0.001035, "volume": 136367.0, "close_time": 1771545599999, "quote_volume": 140.936373, "trades": 8, "taker_buy_base": 101736.0, "taker_buy_quote": 105.093288 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.001029, "high": 0.001043, "low": 0.001029, "close": 0.00104, "volume": 655450.0, "close_time": 1771549199999, "quote_volume": 681.382721, "trades": 53, "taker_buy_base": 158740.0, "taker_buy_quote": 165.248908 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.001041, "high": 0.001045, "low": 0.001041, "close": 0.001043, "volume": 695174.0, "close_time": 1771552799999, "quote_volume": 725.550434, "trades": 75, "taker_buy_base": 172178.0, "taker_buy_quote": 179.832938 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.001047, "high": 0.001047, "low": 0.00104, "close": 0.00104, "volume": 72153.0, "close_time": 1771556399999, "quote_volume": 75.379593, "trades": 7, "taker_buy_base": 31976.0, "taker_buy_quote": 33.41492 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.001038, "high": 0.001043, "low": 0.001037, "close": 0.00104, "volume": 182510.0, "close_time": 1771559999999, "quote_volume": 189.710712, "trades": 19, "taker_buy_base": 91118.0, "taker_buy_quote": 94.671602 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.001037, "high": 0.00104, "low": 0.001033, "close": 0.001037, "volume": 633838.0, "close_time": 1771563599999, "quote_volume": 657.06791, "trades": 19, "taker_buy_base": 345927.0, "taker_buy_quote": 358.576299 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.001048, "high": 0.001052, "low": 0.001047, "close": 0.00105, "volume": 738860.0, "close_time": 1771567199999, "quote_volume": 775.060775, "trades": 24, "taker_buy_base": 195021.0, "taker_buy_quote": 204.435739 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.00105, "high": 0.001054, "low": 0.001049, "close": 0.001051, "volume": 752037.0, "close_time": 1771570799999, "quote_volume": 790.787542, "trades": 21, "taker_buy_base": 360181.0, "taker_buy_quote": 378.968982 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.001059, "high": 0.001064, "low": 0.001058, "close": 0.001063, "volume": 1670710.0, "close_time": 1771574399999, "quote_volume": 1773.946128, "trades": 29, "taker_buy_base": 1587566.0, "taker_buy_quote": 1685.649536 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.001063, "high": 0.001072, "low": 0.00106, "close": 0.001067, "volume": 959594.0, "close_time": 1771577999999, "quote_volume": 1024.056425, "trades": 37, "taker_buy_base": 590088.0, "taker_buy_quote": 631.292817 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.001067, "high": 0.00108, "low": 0.001065, "close": 0.001075, "volume": 525045.0, "close_time": 1771581599999, "quote_volume": 563.669907, "trades": 38, "taker_buy_base": 154770.0, "taker_buy_quote": 166.946674 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.001081, "high": 0.001081, "low": 0.001071, "close": 0.001071, "volume": 581696.0, "close_time": 1771585199999, "quote_volume": 626.594416, "trades": 21, "taker_buy_base": 63952.0, "taker_buy_quote": 69.100136 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.001063, "high": 0.001066, "low": 0.001054, "close": 0.001055, "volume": 2428574.0, "close_time": 1771588799999, "quote_volume": 2571.987967, "trades": 35, "taker_buy_base": 2248779.0, "taker_buy_quote": 2381.963771 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.001054, "high": 0.00106, "low": 0.001049, "close": 0.00105, "volume": 684874.0, "close_time": 1771592399999, "quote_volume": 721.139254, "trades": 31, "taker_buy_base": 292665.0, "taker_buy_quote": 308.75858 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.001051, "high": 0.001052, "low": 0.001018, "close": 0.001027, "volume": 519132.0, "close_time": 1771595999999, "quote_volume": 534.463192, "trades": 21, "taker_buy_base": 88677.0, "taker_buy_quote": 91.197084 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.00103, "high": 0.001049, "low": 0.001027, "close": 0.001044, "volume": 2832157.0, "close_time": 1771599599999, "quote_volume": 2956.937731, "trades": 49, "taker_buy_base": 2451165.0, "taker_buy_quote": 2559.716974 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.001045, "high": 0.001079, "low": 0.001045, "close": 0.001079, "volume": 3861349.0, "close_time": 1771603199999, "quote_volume": 4104.117605, "trades": 130, "taker_buy_base": 2157498.0, "taker_buy_quote": 2283.772368 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.001083, "high": 0.001092, "low": 0.001068, "close": 0.001082, "volume": 4659343.0, "close_time": 1771606799999, "quote_volume": 5031.041757, "trades": 111, "taker_buy_base": 1176362.0, "taker_buy_quote": 1276.580144 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.001082, "high": 0.001083, "low": 0.001054, "close": 0.001083, "volume": 4341711.0, "close_time": 1771610399999, "quote_volume": 4611.571984, "trades": 70, "taker_buy_base": 3540088.0, "taker_buy_quote": 3755.339757 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.001084, "high": 0.001091, "low": 0.001076, "close": 0.001084, "volume": 1927694.0, "close_time": 1771613999999, "quote_volume": 2083.873522, "trades": 53, "taker_buy_base": 951574.0, "taker_buy_quote": 1031.047084 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.001083, "high": 0.001084, "low": 0.001072, "close": 0.001072, "volume": 485666.0, "close_time": 1771617599999, "quote_volume": 523.462808, "trades": 19, "taker_buy_base": 367160.0, "taker_buy_quote": 395.408444 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.001075, "high": 0.001081, "low": 0.001073, "close": 0.001075, "volume": 783106.0, "close_time": 1771621199999, "quote_volume": 842.648829, "trades": 34, "taker_buy_base": 606827.0, "taker_buy_quote": 652.816034 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.001076, "high": 0.001082, "low": 0.001076, "close": 0.001082, "volume": 648687.0, "close_time": 1771624799999, "quote_volume": 699.459336, "trades": 26, "taker_buy_base": 558413.0, "taker_buy_quote": 602.232329 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.001082, "high": 0.001087, "low": 0.001077, "close": 0.001087, "volume": 586799.0, "close_time": 1771628399999, "quote_volume": 636.595429, "trades": 7, "taker_buy_base": 79489.0, "taker_buy_quote": 85.802563 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.001088, "high": 0.001088, "low": 0.001088, "close": 0.001088, "volume": 17932.0, "close_time": 1771631999999, "quote_volume": 19.510016, "trades": 1, "taker_buy_base": 17932.0, "taker_buy_quote": 19.510016 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.001082, "high": 0.001082, "low": 0.001078, "close": 0.001078, "volume": 78374.0, "close_time": 1771635599999, "quote_volume": 84.547864, "trades": 5, "taker_buy_base": 13424.0, "taker_buy_quote": 14.524768 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.001081, "high": 0.001085, "low": 0.00108, "close": 0.001085, "volume": 669686.0, "close_time": 1771639199999, "quote_volume": 725.54547, "trades": 20, "taker_buy_base": 62669.0, "taker_buy_quote": 67.946059 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.001083, "high": 0.001091, "low": 0.001083, "close": 0.001091, "volume": 159180.0, "close_time": 1771642799999, "quote_volume": 173.184661, "trades": 8, "taker_buy_base": 31309.0, "taker_buy_quote": 34.158119 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.00109, "high": 0.00109, "low": 0.001082, "close": 0.001083, "volume": 1991821.0, "close_time": 1771646399999, "quote_volume": 2164.597571, "trades": 45, "taker_buy_base": 1015164.0, "taker_buy_quote": 1105.49437 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.001085, "high": 0.00109, "low": 0.001085, "close": 0.00109, "volume": 218788.0, "close_time": 1771649999999, "quote_volume": 238.308554, "trades": 7, "taker_buy_base": 66167.0, "taker_buy_quote": 72.104285 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.001088, "high": 0.001092, "low": 0.001088, "close": 0.001091, "volume": 104019.0, "close_time": 1771653599999, "quote_volume": 113.512729, "trades": 8, "taker_buy_base": 102916.0, "taker_buy_quote": 112.312665 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.001089, "high": 0.001091, "low": 0.001085, "close": 0.001085, "volume": 105694.0, "close_time": 1771657199999, "quote_volume": 114.91708, "trades": 5, "taker_buy_base": 98095.0, "taker_buy_quote": 106.641769 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.001084, "high": 0.001085, "low": 0.001084, "close": 0.001085, "volume": 44581.0, "close_time": 1771660799999, "quote_volume": 48.339076, "trades": 2, "taker_buy_base": 44581.0, "taker_buy_quote": 48.339076 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.001084, "high": 0.001091, "low": 0.001084, "close": 0.001091, "volume": 313188.0, "close_time": 1771664399999, "quote_volume": 340.214613, "trades": 16, "taker_buy_base": 156643.0, "taker_buy_quote": 170.519833 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.001093, "high": 0.001105, "low": 0.00109, "close": 0.001094, "volume": 1358121.0, "close_time": 1771667999999, "quote_volume": 1485.75777, "trades": 38, "taker_buy_base": 1325097.0, "taker_buy_quote": 1449.725156 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.001095, "high": 0.001096, "low": 0.001092, "close": 0.001096, "volume": 833875.0, "close_time": 1771671599999, "quote_volume": 912.561478, "trades": 20, "taker_buy_base": 556748.0, "taker_buy_quote": 609.107413 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.001096, "high": 0.001098, "low": 0.001091, "close": 0.001091, "volume": 379903.0, "close_time": 1771675199999, "quote_volume": 415.711345, "trades": 17, "taker_buy_base": 35504.0, "taker_buy_quote": 38.938839 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.001093, "high": 0.001095, "low": 0.001084, "close": 0.001084, "volume": 2136485.0, "close_time": 1771678799999, "quote_volume": 2323.473917, "trades": 36, "taker_buy_base": 348236.0, "taker_buy_quote": 380.543961 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.001085, "high": 0.001088, "low": 0.00108, "close": 0.001088, "volume": 1517395.0, "close_time": 1771682399999, "quote_volume": 1642.186712, "trades": 19, "taker_buy_base": 178230.0, "taker_buy_quote": 192.768499 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.001088, "high": 0.001094, "low": 0.001086, "close": 0.001089, "volume": 893717.0, "close_time": 1771685999999, "quote_volume": 973.367052, "trades": 32, "taker_buy_base": 388326.0, "taker_buy_quote": 422.869419 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.001085, "high": 0.001085, "low": 0.001077, "close": 0.001079, "volume": 1589363.0, "close_time": 1771689599999, "quote_volume": 1713.236121, "trades": 27, "taker_buy_base": 1029797.0, "taker_buy_quote": 1109.569319 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.001078, "high": 0.001078, "low": 0.001067, "close": 0.001071, "volume": 1979191.0, "close_time": 1771693199999, "quote_volume": 2115.930263, "trades": 67, "taker_buy_base": 594443.0, "taker_buy_quote": 636.645468 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.00107, "high": 0.001074, "low": 0.00107, "close": 0.001074, "volume": 716085.0, "close_time": 1771696799999, "quote_volume": 767.49202, "trades": 19, "taker_buy_base": 631038.0, "taker_buy_quote": 676.227495 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.001076, "high": 0.001076, "low": 0.001073, "close": 0.001076, "volume": 275753.0, "close_time": 1771700399999, "quote_volume": 296.46322, "trades": 12, "taker_buy_base": 102832.0, "taker_buy_quote": 110.482333 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.001075, "high": 0.001076, "low": 0.00107, "close": 0.001071, "volume": 279397.0, "close_time": 1771703999999, "quote_volume": 299.426896, "trades": 13, "taker_buy_base": 233075.0, "taker_buy_quote": 249.752068 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.001071, "high": 0.001072, "low": 0.001062, "close": 0.001062, "volume": 96422.0, "close_time": 1771707599999, "quote_volume": 103.079648, "trades": 5, "taker_buy_base": 71521.0, "taker_buy_quote": 76.435578 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.001059, "high": 0.001062, "low": 0.001056, "close": 0.001062, "volume": 850493.0, "close_time": 1771711199999, "quote_volume": 901.700946, "trades": 18, "taker_buy_base": 572829.0, "taker_buy_quote": 607.644725 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.001061, "high": 0.001061, "low": 0.001058, "close": 0.001058, "volume": 289122.0, "close_time": 1771714799999, "quote_volume": 306.199082, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.001058, "high": 0.001058, "low": 0.001058, "close": 0.001058, "volume": 0.0, "close_time": 1771718399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.001049, "high": 0.001051, "low": 0.001039, "close": 0.001043, "volume": 700981.0, "close_time": 1771721999999, "quote_volume": 731.70891, "trades": 27, "taker_buy_base": 216730.0, "taker_buy_quote": 227.233698 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.001043, "high": 0.001043, "low": 0.001042, "close": 0.001042, "volume": 157993.0, "close_time": 1771725599999, "quote_volume": 164.706556, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.001043, "high": 0.001043, "low": 0.001028, "close": 0.001028, "volume": 296331.0, "close_time": 1771729199999, "quote_volume": 306.437935, "trades": 10, "taker_buy_base": 112473.0, "taker_buy_quote": 117.309339 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.001029, "high": 0.001031, "low": 0.001029, "close": 0.001029, "volume": 350459.0, "close_time": 1771732799999, "quote_volume": 361.189155, "trades": 8, "taker_buy_base": 310561.0, "taker_buy_quote": 320.122729 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.001036, "high": 0.001038, "low": 0.001036, "close": 0.001037, "volume": 252472.0, "close_time": 1771736399999, "quote_volume": 261.912721, "trades": 9, "taker_buy_base": 191186.0, "taker_buy_quote": 198.359139 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.001032, "high": 0.001032, "low": 0.001032, "close": 0.001032, "volume": 30643.0, "close_time": 1771739999999, "quote_volume": 31.623576, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.001027, "high": 0.001031, "low": 0.001027, "close": 0.001029, "volume": 4570127.0, "close_time": 1771743599999, "quote_volume": 4708.107294, "trades": 25, "taker_buy_base": 246108.0, "taker_buy_quote": 253.521883 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.001029, "high": 0.001031, "low": 0.001027, "close": 0.001029, "volume": 543583.0, "close_time": 1771747199999, "quote_volume": 559.345695, "trades": 18, "taker_buy_base": 203744.0, "taker_buy_quote": 209.755869 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.001026, "high": 0.00103, "low": 0.001025, "close": 0.001028, "volume": 3768840.0, "close_time": 1771750799999, "quote_volume": 3874.218045, "trades": 24, "taker_buy_base": 3580260.0, "taker_buy_quote": 3680.422928 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.001026, "high": 0.001031, "low": 0.001026, "close": 0.001028, "volume": 281589.0, "close_time": 1771754399999, "quote_volume": 290.015808, "trades": 11, "taker_buy_base": 281589.0, "taker_buy_quote": 290.015808 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.001034, "high": 0.001036, "low": 0.001034, "close": 0.001036, "volume": 276839.0, "close_time": 1771757999999, "quote_volume": 286.719242, "trades": 10, "taker_buy_base": 264501.0, "taker_buy_quote": 273.96175 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.001034, "high": 0.001034, "low": 0.001028, "close": 0.001028, "volume": 126409.0, "close_time": 1771761599999, "quote_volume": 130.462556, "trades": 6, "taker_buy_base": 111286.0, "taker_buy_quote": 114.885866 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.001022, "high": 0.001028, "low": 0.001016, "close": 0.001018, "volume": 1543558.0, "close_time": 1771765199999, "quote_volume": 1581.232907, "trades": 53, "taker_buy_base": 1388332.0, "taker_buy_quote": 1423.042814 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.001014, "high": 0.001016, "low": 0.001009, "close": 0.001012, "volume": 8114404.0, "close_time": 1771768799999, "quote_volume": 8227.392766, "trades": 48, "taker_buy_base": 105308.0, "taker_buy_quote": 106.580363 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.001012, "high": 0.001014, "low": 0.001006, "close": 0.001009, "volume": 1613242.0, "close_time": 1771772399999, "quote_volume": 1631.107235, "trades": 47, "taker_buy_base": 717170.0, "taker_buy_quote": 724.719077 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.001009, "high": 0.001018, "low": 0.001005, "close": 0.001014, "volume": 3929348.0, "close_time": 1771775999999, "quote_volume": 3989.637874, "trades": 76, "taker_buy_base": 158475.0, "taker_buy_quote": 161.063713 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.001012, "high": 0.001016, "low": 0.001009, "close": 0.001015, "volume": 1152912.0, "close_time": 1771779599999, "quote_volume": 1169.573365, "trades": 84, "taker_buy_base": 892419.0, "taker_buy_quote": 905.784742 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.001016, "high": 0.001016, "low": 0.001004, "close": 0.001007, "volume": 385218.0, "close_time": 1771783199999, "quote_volume": 389.603098, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.001007, "high": 0.001007, "low": 0.001005, "close": 0.001007, "volume": 135583.0, "close_time": 1771786799999, "quote_volume": 136.378695, "trades": 6, "taker_buy_base": 28247.0, "taker_buy_quote": 28.444729 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.001005, "high": 0.001008, "low": 0.001004, "close": 0.001007, "volume": 2596996.0, "close_time": 1771790399999, "quote_volume": 2613.365598, "trades": 27, "taker_buy_base": 1439283.0, "taker_buy_quote": 1447.685962 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.001006, "high": 0.001007, "low": 0.000987, "close": 0.000999, "volume": 2264170.0, "close_time": 1771793999999, "quote_volume": 2254.87464, "trades": 44, "taker_buy_base": 376458.0, "taker_buy_quote": 376.870698 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.000999, "high": 0.001007, "low": 0.000999, "close": 0.001007, "volume": 767680.0, "close_time": 1771797599999, "quote_volume": 769.790494, "trades": 64, "taker_buy_base": 733456.0, "taker_buy_quote": 735.539432 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.001007, "high": 0.001007, "low": 0.001004, "close": 0.001004, "volume": 55796.0, "close_time": 1771801199999, "quote_volume": 56.16814, "trades": 6, "taker_buy_base": 30643.0, "taker_buy_quote": 30.857501 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.00101, "high": 0.001012, "low": 0.001004, "close": 0.001011, "volume": 345553.0, "close_time": 1771804799999, "quote_volume": 348.605074, "trades": 10, "taker_buy_base": 3716.0, "taker_buy_quote": 3.759023 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.001012, "high": 0.001014, "low": 0.001009, "close": 0.001009, "volume": 50675.0, "close_time": 1771808399999, "quote_volume": 51.272743, "trades": 4, "taker_buy_base": 18033.0, "taker_buy_quote": 18.239039 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.001, "high": 0.001, "low": 0.000949, "close": 0.000958, "volume": 3571050.0, "close_time": 1771811999999, "quote_volume": 3468.34719, "trades": 338, "taker_buy_base": 1883285.0, "taker_buy_quote": 1821.037204 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.000958, "high": 0.000978, "low": 0.000958, "close": 0.000974, "volume": 901504.0, "close_time": 1771815599999, "quote_volume": 875.035857, "trades": 36, "taker_buy_base": 571939.0, "taker_buy_quote": 554.308613 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.000983, "high": 0.000986, "low": 0.000977, "close": 0.000977, "volume": 616277.0, "close_time": 1771819199999, "quote_volume": 604.062199, "trades": 24, "taker_buy_base": 214395.0, "taker_buy_quote": 210.181359 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.000978, "high": 0.000979, "low": 0.000975, "close": 0.000976, "volume": 794581.0, "close_time": 1771822799999, "quote_volume": 776.922598, "trades": 14, "taker_buy_base": 223862.0, "taker_buy_quote": 218.78309 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.000984, "high": 0.00099, "low": 0.000984, "close": 0.000985, "volume": 1299253.0, "close_time": 1771826399999, "quote_volume": 1283.759726, "trades": 26, "taker_buy_base": 1044145.0, "taker_buy_quote": 1032.119284 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.000986, "high": 0.000999, "low": 0.000986, "close": 0.000999, "volume": 189460.0, "close_time": 1771829999999, "quote_volume": 188.4832, "trades": 8, "taker_buy_base": 91534.0, "taker_buy_quote": 90.948904 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.000999, "high": 0.001003, "low": 0.000997, "close": 0.001001, "volume": 308721.0, "close_time": 1771833599999, "quote_volume": 308.934997, "trades": 14, "taker_buy_base": 96607.0, "taker_buy_quote": 96.656427 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.000996, "high": 0.000998, "low": 0.000994, "close": 0.000996, "volume": 2514207.0, "close_time": 1771837199999, "quote_volume": 2502.221878, "trades": 21, "taker_buy_base": 32642.0, "taker_buy_quote": 32.47879 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.001002, "high": 0.00101, "low": 0.000997, "close": 0.00101, "volume": 2871805.0, "close_time": 1771840799999, "quote_volume": 2886.691873, "trades": 74, "taker_buy_base": 2136130.0, "taker_buy_quote": 2148.200357 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.001011, "high": 0.001011, "low": 0.001007, "close": 0.001009, "volume": 586216.0, "close_time": 1771844399999, "quote_volume": 591.58987, "trades": 20, "taker_buy_base": 261136.0, "taker_buy_quote": 263.453582 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.001009, "high": 0.001017, "low": 0.001007, "close": 0.001013, "volume": 1768544.0, "close_time": 1771847999999, "quote_volume": 1790.561784, "trades": 38, "taker_buy_base": 368408.0, "taker_buy_quote": 373.85024 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.001012, "high": 0.001026, "low": 0.001008, "close": 0.00102, "volume": 1208435.0, "close_time": 1771851599999, "quote_volume": 1223.805042, "trades": 38, "taker_buy_base": 435703.0, "taker_buy_quote": 442.515325 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.001023, "high": 0.001023, "low": 0.001015, "close": 0.001018, "volume": 456782.0, "close_time": 1771855199999, "quote_volume": 465.671714, "trades": 17, "taker_buy_base": 170228.0, "taker_buy_quote": 173.806028 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.001008, "high": 0.001008, "low": 0.000999, "close": 0.001001, "volume": 4042132.0, "close_time": 1771858799999, "quote_volume": 4055.568125, "trades": 46, "taker_buy_base": 578975.0, "taker_buy_quote": 580.649639 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.001003, "high": 0.001004, "low": 0.000986, "close": 0.000986, "volume": 1506560.0, "close_time": 1771862399999, "quote_volume": 1496.019323, "trades": 44, "taker_buy_base": 811206.0, "taker_buy_quote": 805.40254 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.000986, "high": 0.000989, "low": 0.000975, "close": 0.000978, "volume": 3548922.0, "close_time": 1771865999999, "quote_volume": 3476.254302, "trades": 83, "taker_buy_base": 783237.0, "taker_buy_quote": 769.756462 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.00098, "high": 0.00098, "low": 0.000961, "close": 0.000969, "volume": 5736134.0, "close_time": 1771869599999, "quote_volume": 5554.321169, "trades": 92, "taker_buy_base": 724322.0, "taker_buy_quote": 701.868018 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.000976, "high": 0.00098, "low": 0.000973, "close": 0.000973, "volume": 991503.0, "close_time": 1771873199999, "quote_volume": 967.907334, "trades": 44, "taker_buy_base": 454346.0, "taker_buy_quote": 443.444338 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.00097, "high": 0.000972, "low": 0.00096, "close": 0.000964, "volume": 5357595.0, "close_time": 1771876799999, "quote_volume": 5152.743019, "trades": 190, "taker_buy_base": 4178183.0, "taker_buy_quote": 4015.153437 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.000965, "high": 0.00097, "low": 0.000959, "close": 0.00097, "volume": 2843736.0, "close_time": 1771880399999, "quote_volume": 2737.332778, "trades": 47, "taker_buy_base": 2291320.0, "taker_buy_quote": 2205.585606 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.000972, "high": 0.000972, "low": 0.000968, "close": 0.000972, "volume": 657310.0, "close_time": 1771883999999, "quote_volume": 637.863869, "trades": 21, "taker_buy_base": 333532.0, "taker_buy_quote": 323.831851 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.000979, "high": 0.000979, "low": 0.000976, "close": 0.000976, "volume": 76363.0, "close_time": 1771887599999, "quote_volume": 74.563525, "trades": 3, "taker_buy_base": 11079.0, "taker_buy_quote": 10.846341 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.000976, "high": 0.000976, "low": 0.000974, "close": 0.000974, "volume": 43713.0, "close_time": 1771891199999, "quote_volume": 42.612376, "trades": 2, "taker_buy_base": 17957.0, "taker_buy_quote": 17.526032 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.000976, "high": 0.000981, "low": 0.000972, "close": 0.00098, "volume": 355706.0, "close_time": 1771894799999, "quote_volume": 347.549818, "trades": 14, "taker_buy_base": 23037.0, "taker_buy_quote": 22.484112 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.000979, "high": 0.000979, "low": 0.000956, "close": 0.000974, "volume": 2136055.0, "close_time": 1771898399999, "quote_volume": 2069.695821, "trades": 117, "taker_buy_base": 427979.0, "taker_buy_quote": 415.959062 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.000969, "high": 0.000974, "low": 0.000969, "close": 0.000969, "volume": 310835.0, "close_time": 1771901999999, "quote_volume": 301.821645, "trades": 12, "taker_buy_base": 241484.0, "taker_buy_quote": 234.348734 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.000966, "high": 0.000966, "low": 0.000959, "close": 0.00096, "volume": 636638.0, "close_time": 1771905599999, "quote_volume": 612.320925, "trades": 23, "taker_buy_base": 371949.0, "taker_buy_quote": 357.87409 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.000963, "high": 0.000963, "low": 0.000953, "close": 0.000958, "volume": 701571.0, "close_time": 1771909199999, "quote_volume": 671.819021, "trades": 26, "taker_buy_base": 219126.0, "taker_buy_quote": 209.99189 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.000958, "high": 0.000963, "low": 0.000952, "close": 0.000959, "volume": 1529851.0, "close_time": 1771912799999, "quote_volume": 1462.206088, "trades": 28, "taker_buy_base": 1465958.0, "taker_buy_quote": 1401.048125 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.000955, "high": 0.000961, "low": 0.000954, "close": 0.000959, "volume": 332203.0, "close_time": 1771916399999, "quote_volume": 318.669165, "trades": 22, "taker_buy_base": 324873.0, "taker_buy_quote": 311.676345 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.000953, "high": 0.000961, "low": 0.000952, "close": 0.000952, "volume": 2225926.0, "close_time": 1771919999999, "quote_volume": 2133.390589, "trades": 38, "taker_buy_base": 2040383.0, "taker_buy_quote": 1955.990819 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.000961, "high": 0.000961, "low": 0.000961, "close": 0.000961, "volume": 14175.0, "close_time": 1771923599999, "quote_volume": 13.622175, "trades": 2, "taker_buy_base": 11281.0, "taker_buy_quote": 10.841041 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.000958, "high": 0.000958, "low": 0.000954, "close": 0.000955, "volume": 106003.0, "close_time": 1771927199999, "quote_volume": 101.388328, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.000957, "high": 0.000958, "low": 0.000955, "close": 0.000956, "volume": 227525.0, "close_time": 1771930799999, "quote_volume": 217.506428, "trades": 10, "taker_buy_base": 2676.0, "taker_buy_quote": 2.560932 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.000956, "high": 0.000957, "low": 0.000956, "close": 0.000957, "volume": 111922.0, "close_time": 1771934399999, "quote_volume": 107.041406, "trades": 4, "taker_buy_base": 43974.0, "taker_buy_quote": 42.083118 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.000956, "high": 0.000962, "low": 0.000956, "close": 0.00096, "volume": 441662.0, "close_time": 1771937999999, "quote_volume": 423.791676, "trades": 13, "taker_buy_base": 33974.0, "taker_buy_quote": 32.61504 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.00096, "high": 0.00096, "low": 0.000957, "close": 0.000958, "volume": 1219748.0, "close_time": 1771941599999, "quote_volume": 1168.469301, "trades": 79, "taker_buy_base": 163127.0, "taker_buy_quote": 156.418305 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.000956, "high": 0.000976, "low": 0.000952, "close": 0.000972, "volume": 1477240.0, "close_time": 1771945199999, "quote_volume": 1423.455125, "trades": 62, "taker_buy_base": 747859.0, "taker_buy_quote": 721.108559 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.000971, "high": 0.000982, "low": 0.000967, "close": 0.000977, "volume": 2161655.0, "close_time": 1771948799999, "quote_volume": 2106.501278, "trades": 55, "taker_buy_base": 1184136.0, "taker_buy_quote": 1158.187567 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.000977, "high": 0.000988, "low": 0.000973, "close": 0.000984, "volume": 2959176.0, "close_time": 1771952399999, "quote_volume": 2897.87287, "trades": 114, "taker_buy_base": 2012321.0, "taker_buy_quote": 1970.338795 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.000982, "high": 0.000985, "low": 0.000975, "close": 0.000979, "volume": 2562186.0, "close_time": 1771955999999, "quote_volume": 2507.057, "trades": 55, "taker_buy_base": 959425.0, "taker_buy_quote": 941.256416 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.000983, "high": 0.000983, "low": 0.000975, "close": 0.000979, "volume": 1322678.0, "close_time": 1771959599999, "quote_volume": 1295.655108, "trades": 35, "taker_buy_base": 626150.0, "taker_buy_quote": 613.023572 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.000979, "high": 0.000981, "low": 0.000972, "close": 0.000978, "volume": 802294.0, "close_time": 1771963199999, "quote_volume": 783.378246, "trades": 26, "taker_buy_base": 434376.0, "taker_buy_quote": 423.775362 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.000978, "high": 0.000982, "low": 0.000976, "close": 0.000976, "volume": 1063622.0, "close_time": 1771966799999, "quote_volume": 1041.150042, "trades": 32, "taker_buy_base": 611859.0, "taker_buy_quote": 599.009961 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.000977, "high": 0.000977, "low": 0.000968, "close": 0.000972, "volume": 1325175.0, "close_time": 1771970399999, "quote_volume": 1286.972532, "trades": 43, "taker_buy_base": 875366.0, "taker_buy_quote": 850.088391 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.000971, "high": 0.00098, "low": 0.000971, "close": 0.000975, "volume": 616331.0, "close_time": 1771973999999, "quote_volume": 600.569686, "trades": 20, "taker_buy_base": 171591.0, "taker_buy_quote": 167.263952 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.000972, "high": 0.000974, "low": 0.000971, "close": 0.000971, "volume": 692830.0, "close_time": 1771977599999, "quote_volume": 673.034614, "trades": 22, "taker_buy_base": 160378.0, "taker_buy_quote": 155.904734 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.00097, "high": 0.000974, "low": 0.000968, "close": 0.000974, "volume": 1167944.0, "close_time": 1771981199999, "quote_volume": 1133.440277, "trades": 35, "taker_buy_base": 631566.0, "taker_buy_quote": 613.34386 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.000974, "high": 0.001015, "low": 0.000974, "close": 0.001004, "volume": 10450206.0, "close_time": 1771984799999, "quote_volume": 10519.233545, "trades": 80, "taker_buy_base": 9545162.0, "taker_buy_quote": 9617.275501 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.001006, "high": 0.001014, "low": 0.001, "close": 0.001001, "volume": 794548.0, "close_time": 1771988399999, "quote_volume": 799.0463, "trades": 26, "taker_buy_base": 723431.0, "taker_buy_quote": 727.112373 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.001002, "high": 0.001002, "low": 0.000991, "close": 0.000993, "volume": 413876.0, "close_time": 1771991999999, "quote_volume": 411.815153, "trades": 15, "taker_buy_base": 240676.0, "taker_buy_quote": 239.585073 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.000988, "high": 0.000994, "low": 0.000983, "close": 0.000994, "volume": 982554.0, "close_time": 1771995599999, "quote_volume": 971.76123, "trades": 27, "taker_buy_base": 684960.0, "taker_buy_quote": 677.60256 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.000992, "high": 0.000993, "low": 0.00098, "close": 0.000987, "volume": 1110568.0, "close_time": 1771999199999, "quote_volume": 1097.049273, "trades": 44, "taker_buy_base": 738707.0, "taker_buy_quote": 729.341502 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.00099, "high": 0.000996, "low": 0.000989, "close": 0.00099, "volume": 836210.0, "close_time": 1772002799999, "quote_volume": 829.855163, "trades": 28, "taker_buy_base": 171951.0, "taker_buy_quote": 170.632281 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.000992, "high": 0.000994, "low": 0.000989, "close": 0.000993, "volume": 623032.0, "close_time": 1772006399999, "quote_volume": 617.923619, "trades": 30, "taker_buy_base": 211120.0, "taker_buy_quote": 209.398451 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.000994, "high": 0.000996, "low": 0.000991, "close": 0.000996, "volume": 329118.0, "close_time": 1772009999999, "quote_volume": 327.032826, "trades": 11, "taker_buy_base": 64698.0, "taker_buy_quote": 64.290882 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.001007, "high": 0.001007, "low": 0.001003, "close": 0.001003, "volume": 313542.0, "close_time": 1772013599999, "quote_volume": 315.365691, "trades": 9, "taker_buy_base": 9732.0, "taker_buy_quote": 9.78066 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.001007, "high": 0.001009, "low": 0.001006, "close": 0.001006, "volume": 50895.0, "close_time": 1772017199999, "quote_volume": 51.268139, "trades": 4, "taker_buy_base": 40963.0, "taker_buy_quote": 41.266615 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.001007, "high": 0.001007, "low": 0.001003, "close": 0.001006, "volume": 230718.0, "close_time": 1772020799999, "quote_volume": 231.852462, "trades": 11, "taker_buy_base": 1878.0, "taker_buy_quote": 1.891146 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.001008, "high": 0.001023, "low": 0.001006, "close": 0.001021, "volume": 878228.0, "close_time": 1772024399999, "quote_volume": 891.64976, "trades": 41, "taker_buy_base": 680190.0, "taker_buy_quote": 690.56462 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.001023, "high": 0.00103, "low": 0.001019, "close": 0.001025, "volume": 1428600.0, "close_time": 1772027999999, "quote_volume": 1461.659237, "trades": 54, "taker_buy_base": 348266.0, "taker_buy_quote": 356.548881 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.001025, "high": 0.001045, "low": 0.001025, "close": 0.001044, "volume": 1445042.0, "close_time": 1772031599999, "quote_volume": 1496.458965, "trades": 82, "taker_buy_base": 670593.0, "taker_buy_quote": 695.951961 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.001049, "high": 0.001054, "low": 0.001034, "close": 0.001048, "volume": 2481281.0, "close_time": 1772035199999, "quote_volume": 2580.064504, "trades": 37, "taker_buy_base": 296139.0, "taker_buy_quote": 309.868348 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.001052, "high": 0.001069, "low": 0.001048, "close": 0.001067, "volume": 8403949.0, "close_time": 1772038799999, "quote_volume": 8909.282333, "trades": 134, "taker_buy_base": 932835.0, "taker_buy_quote": 992.034369 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.001072, "high": 0.001082, "low": 0.001069, "close": 0.001075, "volume": 2530915.0, "close_time": 1772042399999, "quote_volume": 2729.165671, "trades": 63, "taker_buy_base": 2050641.0, "taker_buy_quote": 2212.626147 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.001079, "high": 0.00109, "low": 0.001067, "close": 0.00109, "volume": 2754237.0, "close_time": 1772045999999, "quote_volume": 2959.111808, "trades": 101, "taker_buy_base": 417056.0, "taker_buy_quote": 450.408688 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.001089, "high": 0.001089, "low": 0.001075, "close": 0.001083, "volume": 5159811.0, "close_time": 1772049599999, "quote_volume": 5572.998187, "trades": 75, "taker_buy_base": 4297276.0, "taker_buy_quote": 4644.035088 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.001084, "high": 0.001084, "low": 0.001071, "close": 0.001083, "volume": 834189.0, "close_time": 1772053199999, "quote_volume": 897.901585, "trades": 97, "taker_buy_base": 672446.0, "taker_buy_quote": 723.754398 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.001086, "high": 0.001108, "low": 0.001075, "close": 0.001099, "volume": 4759318.0, "close_time": 1772056799999, "quote_volume": 5158.355424, "trades": 209, "taker_buy_base": 3301889.0, "taker_buy_quote": 3577.837825 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.001096, "high": 0.001102, "low": 0.001075, "close": 0.001075, "volume": 1789124.0, "close_time": 1772060399999, "quote_volume": 1942.595092, "trades": 37, "taker_buy_base": 287889.0, "taker_buy_quote": 311.113779 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.001074, "high": 0.001074, "low": 0.001039, "close": 0.001046, "volume": 1327048.0, "close_time": 1772063999999, "quote_volume": 1398.353801, "trades": 69, "taker_buy_base": 158079.0, "taker_buy_quote": 166.143774 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.001049, "high": 0.001056, "low": 0.001043, "close": 0.001049, "volume": 374319.0, "close_time": 1772067599999, "quote_volume": 392.449454, "trades": 22, "taker_buy_base": 109533.0, "taker_buy_quote": 114.985785 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.001053, "high": 0.001057, "low": 0.001048, "close": 0.00105, "volume": 538010.0, "close_time": 1772071199999, "quote_volume": 566.719125, "trades": 30, "taker_buy_base": 147861.0, "taker_buy_quote": 155.782125 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.001047, "high": 0.001047, "low": 0.001042, "close": 0.001046, "volume": 428227.0, "close_time": 1772074799999, "quote_volume": 447.639185, "trades": 17, "taker_buy_base": 68056.0, "taker_buy_quote": 71.077162 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.001051, "high": 0.001052, "low": 0.001049, "close": 0.001049, "volume": 77663.0, "close_time": 1772078399999, "quote_volume": 81.595861, "trades": 5, "taker_buy_base": 35417.0, "taker_buy_quote": 37.237561 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.001049, "high": 0.00105, "low": 0.001042, "close": 0.001045, "volume": 325454.0, "close_time": 1772081999999, "quote_volume": 340.632832, "trades": 18, "taker_buy_base": 152830.0, "taker_buy_quote": 160.082688 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.00104, "high": 0.00104, "low": 0.001032, "close": 0.001036, "volume": 221842.0, "close_time": 1772085599999, "quote_volume": 229.749715, "trades": 13, "taker_buy_base": 101690.0, "taker_buy_quote": 105.350382 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.001036, "high": 0.00104, "low": 0.001033, "close": 0.001033, "volume": 678165.0, "close_time": 1772089199999, "quote_volume": 703.092119, "trades": 37, "taker_buy_base": 349184.0, "taker_buy_quote": 362.278172 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.001037, "high": 0.001041, "low": 0.001035, "close": 0.001035, "volume": 359985.0, "close_time": 1772092799999, "quote_volume": 373.903931, "trades": 19, "taker_buy_base": 153221.0, "taker_buy_quote": 159.186216 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.001038, "high": 0.001043, "low": 0.001038, "close": 0.001042, "volume": 218759.0, "close_time": 1772096399999, "quote_volume": 227.686588, "trades": 9, "taker_buy_base": 155390.0, "taker_buy_quote": 161.782828 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.001038, "high": 0.00106, "low": 0.001038, "close": 0.001054, "volume": 1197623.0, "close_time": 1772099999999, "quote_volume": 1260.628959, "trades": 49, "taker_buy_base": 1088183.0, "taker_buy_quote": 1145.321445 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.001053, "high": 0.001054, "low": 0.001036, "close": 0.001036, "volume": 916935.0, "close_time": 1772103599999, "quote_volume": 958.426, "trades": 41, "taker_buy_base": 853566.0, "taker_buy_quote": 892.374379 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.001038, "high": 0.001038, "low": 0.00103, "close": 0.00103, "volume": 522653.0, "close_time": 1772107199999, "quote_volume": 540.182462, "trades": 26, "taker_buy_base": 332546.0, "taker_buy_quote": 344.161022 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.001031, "high": 0.001045, "low": 0.001031, "close": 0.001045, "volume": 1604489.0, "close_time": 1772110799999, "quote_volume": 1665.944124, "trades": 61, "taker_buy_base": 1013045.0, "taker_buy_quote": 1053.292632 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.00104, "high": 0.00104, "low": 0.001034, "close": 0.001034, "volume": 458657.0, "close_time": 1772114399999, "quote_volume": 475.666564, "trades": 22, "taker_buy_base": 30092.0, "taker_buy_quote": 31.205339 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.001033, "high": 0.001036, "low": 0.001017, "close": 0.001026, "volume": 1631222.0, "close_time": 1772117999999, "quote_volume": 1675.596789, "trades": 70, "taker_buy_base": 464704.0, "taker_buy_quote": 478.725554 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.001025, "high": 0.001027, "low": 0.00101, "close": 0.001023, "volume": 3206735.0, "close_time": 1772121599999, "quote_volume": 3265.906321, "trades": 83, "taker_buy_base": 948936.0, "taker_buy_quote": 965.93433 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.001021, "high": 0.001021, "low": 0.000975, "close": 0.000987, "volume": 3113506.0, "close_time": 1772125199999, "quote_volume": 3103.434209, "trades": 131, "taker_buy_base": 680885.0, "taker_buy_quote": 680.454934 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.000984, "high": 0.000997, "low": 0.000984, "close": 0.000988, "volume": 472978.0, "close_time": 1772128799999, "quote_volume": 468.58084, "trades": 37, "taker_buy_base": 402560.0, "taker_buy_quote": 398.808812 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.00099, "high": 0.001003, "low": 0.000983, "close": 0.001003, "volume": 625887.0, "close_time": 1772132399999, "quote_volume": 620.532856, "trades": 33, "taker_buy_base": 397059.0, "taker_buy_quote": 394.563889 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.001004, "high": 0.001078, "low": 0.001004, "close": 0.001015, "volume": 16668991.0, "close_time": 1772135999999, "quote_volume": 16981.295754, "trades": 349, "taker_buy_base": 14050136.0, "taker_buy_quote": 14326.429466 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.001014, "high": 0.001018, "low": 0.001002, "close": 0.001008, "volume": 2605564.0, "close_time": 1772139599999, "quote_volume": 2620.143449, "trades": 66, "taker_buy_base": 177689.0, "taker_buy_quote": 179.001434 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.001008, "high": 0.001012, "low": 0.001006, "close": 0.00101, "volume": 666666.0, "close_time": 1772143199999, "quote_volume": 673.382322, "trades": 31, "taker_buy_base": 645543.0, "taker_buy_quote": 652.132584 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.001008, "high": 0.001017, "low": 0.001008, "close": 0.001017, "volume": 1662587.0, "close_time": 1772146799999, "quote_volume": 1679.30598, "trades": 50, "taker_buy_base": 875938.0, "taker_buy_quote": 886.354796 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.001016, "high": 0.001017, "low": 0.00101, "close": 0.00101, "volume": 693516.0, "close_time": 1772150399999, "quote_volume": 703.202353, "trades": 38, "taker_buy_base": 353173.0, "taker_buy_quote": 358.231828 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.001012, "high": 0.001013, "low": 0.001004, "close": 0.001005, "volume": 488177.0, "close_time": 1772153999999, "quote_volume": 491.842615, "trades": 23, "taker_buy_base": 272547.0, "taker_buy_quote": 274.703205 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.001006, "high": 0.001006, "low": 0.001001, "close": 0.001006, "volume": 826431.0, "close_time": 1772157599999, "quote_volume": 829.039268, "trades": 39, "taker_buy_base": 653927.0, "taker_buy_quote": 656.017756 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.001008, "high": 0.001015, "low": 0.001008, "close": 0.00101, "volume": 568331.0, "close_time": 1772161199999, "quote_volume": 575.241211, "trades": 29, "taker_buy_base": 152232.0, "taker_buy_quote": 154.060791 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.001009, "high": 0.001024, "low": 0.001007, "close": 0.001021, "volume": 1435888.0, "close_time": 1772164799999, "quote_volume": 1461.147689, "trades": 51, "taker_buy_base": 849365.0, "taker_buy_quote": 868.181847 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.001018, "high": 0.001038, "low": 0.001018, "close": 0.001029, "volume": 2841130.0, "close_time": 1772168399999, "quote_volume": 2916.837863, "trades": 275, "taker_buy_base": 2149241.0, "taker_buy_quote": 2205.680298 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.001029, "high": 0.001033, "low": 0.001024, "close": 0.001027, "volume": 2047480.0, "close_time": 1772171999999, "quote_volume": 2108.615588, "trades": 61, "taker_buy_base": 361882.0, "taker_buy_quote": 372.914712 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.001029, "high": 0.001035, "low": 0.001025, "close": 0.001034, "volume": 364072.0, "close_time": 1772175599999, "quote_volume": 374.703845, "trades": 18, "taker_buy_base": 277820.0, "taker_buy_quote": 286.101478 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.001031, "high": 0.001038, "low": 0.001024, "close": 0.001028, "volume": 3755881.0, "close_time": 1772179199999, "quote_volume": 3871.411853, "trades": 74, "taker_buy_base": 2844533.0, "taker_buy_quote": 2936.066989 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.001032, "high": 0.001037, "low": 0.001026, "close": 0.001033, "volume": 1603632.0, "close_time": 1772182799999, "quote_volume": 1651.952097, "trades": 69, "taker_buy_base": 397225.0, "taker_buy_quote": 410.289636 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.001033, "high": 0.001035, "low": 0.00102, "close": 0.001023, "volume": 471728.0, "close_time": 1772186399999, "quote_volume": 483.886517, "trades": 22, "taker_buy_base": 242877.0, "taker_buy_quote": 249.586219 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.00102, "high": 0.001022, "low": 0.001003, "close": 0.001007, "volume": 1648590.0, "close_time": 1772189999999, "quote_volume": 1669.193846, "trades": 76, "taker_buy_base": 601183.0, "taker_buy_quote": 608.290312 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.00101, "high": 0.001015, "low": 0.000994, "close": 0.000997, "volume": 1043328.0, "close_time": 1772193599999, "quote_volume": 1049.385335, "trades": 38, "taker_buy_base": 623119.0, "taker_buy_quote": 627.37729 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.000997, "high": 0.000999, "low": 0.00099, "close": 0.000995, "volume": 1025094.0, "close_time": 1772197199999, "quote_volume": 1019.168444, "trades": 48, "taker_buy_base": 554438.0, "taker_buy_quote": 551.101689 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.000996, "high": 0.001002, "low": 0.000985, "close": 0.000994, "volume": 3268097.0, "close_time": 1772200799999, "quote_volume": 3242.293613, "trades": 73, "taker_buy_base": 1292019.0, "taker_buy_quote": 1285.641578 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.000993, "high": 0.001, "low": 0.00099, "close": 0.000991, "volume": 2534640.0, "close_time": 1772204399999, "quote_volume": 2519.680297, "trades": 87, "taker_buy_base": 1112405.0, "taker_buy_quote": 1105.758806 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.00099, "high": 0.000996, "low": 0.00099, "close": 0.000994, "volume": 928069.0, "close_time": 1772207999999, "quote_volume": 921.282571, "trades": 41, "taker_buy_base": 404851.0, "taker_buy_quote": 402.256294 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.000992, "high": 0.000996, "low": 0.000985, "close": 0.000985, "volume": 17197785.0, "close_time": 1772211599999, "quote_volume": 17059.312535, "trades": 203, "taker_buy_base": 8959218.0, "taker_buy_quote": 8900.404534 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.000986, "high": 0.00099, "low": 0.000977, "close": 0.00099, "volume": 702655.0, "close_time": 1772215199999, "quote_volume": 691.348182, "trades": 39, "taker_buy_base": 601950.0, "taker_buy_quote": 592.347557 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.000991, "high": 0.000991, "low": 0.000982, "close": 0.000982, "volume": 504756.0, "close_time": 1772218799999, "quote_volume": 498.82565, "trades": 28, "taker_buy_base": 156816.0, "taker_buy_quote": 154.908707 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.00098, "high": 0.000981, "low": 0.00097, "close": 0.000975, "volume": 12250941.0, "close_time": 1772222399999, "quote_volume": 11911.837489, "trades": 152, "taker_buy_base": 2593162.0, "taker_buy_quote": 2537.11486 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.000975, "high": 0.000983, "low": 0.000975, "close": 0.000976, "volume": 2106763.0, "close_time": 1772225999999, "quote_volume": 2065.633534, "trades": 46, "taker_buy_base": 1668003.0, "taker_buy_quote": 1636.919532 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.000975, "high": 0.000977, "low": 0.000963, "close": 0.000965, "volume": 47062768.0, "close_time": 1772229599999, "quote_volume": 45651.949569, "trades": 844, "taker_buy_base": 259505.0, "taker_buy_quote": 252.567193 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.000966, "high": 0.000966, "low": 0.000959, "close": 0.00096, "volume": 256684.0, "close_time": 1772233199999, "quote_volume": 246.842783, "trades": 10, "taker_buy_base": 46496.0, "taker_buy_quote": 44.605734 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.000972, "high": 0.000975, "low": 0.000972, "close": 0.000975, "volume": 296402.0, "close_time": 1772236799999, "quote_volume": 288.434762, "trades": 6, "taker_buy_base": 30393.0, "taker_buy_quote": 29.541996 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.000974, "high": 0.00098, "low": 0.00097, "close": 0.00098, "volume": 2515275.0, "close_time": 1772240399999, "quote_volume": 2457.867042, "trades": 33, "taker_buy_base": 1838948.0, "taker_buy_quote": 1800.675217 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.000977, "high": 0.000977, "low": 0.000977, "close": 0.000977, "volume": 22003.0, "close_time": 1772243999999, "quote_volume": 21.496931, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.000968, "high": 0.000971, "low": 0.000966, "close": 0.00097, "volume": 141712.0, "close_time": 1772247599999, "quote_volume": 137.36914, "trades": 9, "taker_buy_base": 3001.0, "taker_buy_quote": 2.91097 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.000971, "high": 0.000973, "low": 0.000967, "close": 0.000967, "volume": 808147.0, "close_time": 1772251199999, "quote_volume": 783.297902, "trades": 27, "taker_buy_base": 22003.0, "taker_buy_quote": 21.320907 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.000967, "high": 0.000968, "low": 0.000961, "close": 0.000964, "volume": 212056.0, "close_time": 1772254799999, "quote_volume": 204.775951, "trades": 10, "taker_buy_base": 22003.0, "taker_buy_quote": 21.210892 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.000968, "high": 0.000972, "low": 0.00096, "close": 0.000963, "volume": 66623274.0, "close_time": 1772258399999, "quote_volume": 64129.718768, "trades": 175, "taker_buy_base": 55570001.0, "taker_buy_quote": 53407.919793 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.000963, "high": 0.000963, "low": 0.000902, "close": 0.000906, "volume": 10541791.0, "close_time": 1772261999999, "quote_volume": 9887.397953, "trades": 221, "taker_buy_base": 5980903.0, "taker_buy_quote": 5651.12032 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.000905, "high": 0.000932, "low": 0.000898, "close": 0.00092, "volume": 43985433.0, "close_time": 1772265599999, "quote_volume": 40387.425187, "trades": 790, "taker_buy_base": 6078407.0, "taker_buy_quote": 5551.490579 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.00092, "high": 0.000922, "low": 0.000899, "close": 0.000899, "volume": 34279857.0, "close_time": 1772269199999, "quote_volume": 31394.903978, "trades": 238, "taker_buy_base": 9938678.0, "taker_buy_quote": 9030.732442 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0009, "high": 0.000903, "low": 0.000894, "close": 0.000898, "volume": 1437167.0, "close_time": 1772272799999, "quote_volume": 1290.800938, "trades": 59, "taker_buy_base": 580653.0, "taker_buy_quote": 521.766538 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.000895, "high": 0.000914, "low": 0.000892, "close": 0.000902, "volume": 1821000.0, "close_time": 1772276399999, "quote_volume": 1645.167283, "trades": 68, "taker_buy_base": 1358609.0, "taker_buy_quote": 1228.722487 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.000902, "high": 0.000911, "low": 0.000902, "close": 0.000902, "volume": 2817891.0, "close_time": 1772279999999, "quote_volume": 2549.475218, "trades": 72, "taker_buy_base": 2058598.0, "taker_buy_quote": 1862.145159 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.000901, "high": 0.000909, "low": 0.0009, "close": 0.000902, "volume": 658395.0, "close_time": 1772283599999, "quote_volume": 595.110911, "trades": 30, "taker_buy_base": 435081.0, "taker_buy_quote": 393.440372 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.000902, "high": 0.000928, "low": 0.000896, "close": 0.00092, "volume": 1986164.0, "close_time": 1772287199999, "quote_volume": 1801.18043, "trades": 65, "taker_buy_base": 1346289.0, "taker_buy_quote": 1219.236701 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.000932, "high": 0.000932, "low": 0.000916, "close": 0.000916, "volume": 1755705.0, "close_time": 1772290799999, "quote_volume": 1626.645939, "trades": 48, "taker_buy_base": 404657.0, "taker_buy_quote": 375.658778 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.000916, "high": 0.000925, "low": 0.00091, "close": 0.000919, "volume": 570376.0, "close_time": 1772294399999, "quote_volume": 521.840342, "trades": 28, "taker_buy_base": 334699.0, "taker_buy_quote": 306.384137 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.000917, "high": 0.000921, "low": 0.000916, "close": 0.00092, "volume": 2147410.0, "close_time": 1772297999999, "quote_volume": 1974.735092, "trades": 23, "taker_buy_base": 324036.0, "taker_buy_quote": 297.61306 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.000923, "high": 0.000925, "low": 0.000914, "close": 0.000925, "volume": 1282199.0, "close_time": 1772301599999, "quote_volume": 1176.841495, "trades": 47, "taker_buy_base": 711578.0, "taker_buy_quote": 653.688754 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.000922, "high": 0.000945, "low": 0.00092, "close": 0.000945, "volume": 1662873.0, "close_time": 1772305199999, "quote_volume": 1539.973606, "trades": 46, "taker_buy_base": 1223002.0, "taker_buy_quote": 1133.070361 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.000943, "high": 0.000967, "low": 0.000937, "close": 0.000965, "volume": 1748942.0, "close_time": 1772308799999, "quote_volume": 1657.122234, "trades": 50, "taker_buy_base": 1365892.0, "taker_buy_quote": 1292.962725 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.000962, "high": 0.000977, "low": 0.000955, "close": 0.000974, "volume": 5468608.0, "close_time": 1772312399999, "quote_volume": 5252.575071, "trades": 98, "taker_buy_base": 2494575.0, "taker_buy_quote": 2395.691853 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.000976, "high": 0.000977, "low": 0.00096, "close": 0.000968, "volume": 896831.0, "close_time": 1772315999999, "quote_volume": 864.133513, "trades": 20, "taker_buy_base": 211800.0, "taker_buy_quote": 205.256372 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.00097, "high": 0.000985, "low": 0.00097, "close": 0.000985, "volume": 1021953.0, "close_time": 1772319599999, "quote_volume": 994.664053, "trades": 15, "taker_buy_base": 1021953.0, "taker_buy_quote": 994.664053 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.000978, "high": 0.000988, "low": 0.000978, "close": 0.000984, "volume": 318096.0, "close_time": 1772323199999, "quote_volume": 311.927012, "trades": 15, "taker_buy_base": 70801.0, "taker_buy_quote": 69.718148 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.000988, "high": 0.000988, "low": 0.000976, "close": 0.000979, "volume": 1059717.0, "close_time": 1772326799999, "quote_volume": 1037.830072, "trades": 29, "taker_buy_base": 232801.0, "taker_buy_quote": 228.19896 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.000975, "high": 0.001, "low": 0.000965, "close": 0.001, "volume": 1285657.0, "close_time": 1772330399999, "quote_volume": 1249.868827, "trades": 55, "taker_buy_base": 302544.0, "taker_buy_quote": 296.620954 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.001005, "high": 0.001038, "low": 0.001005, "close": 0.001018, "volume": 12947768.0, "close_time": 1772333999999, "quote_volume": 13272.100447, "trades": 89, "taker_buy_base": 8701159.0, "taker_buy_quote": 8923.323965 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.001021, "high": 0.001021, "low": 0.001, "close": 0.001, "volume": 5061993.0, "close_time": 1772337599999, "quote_volume": 5115.122226, "trades": 53, "taker_buy_base": 1293706.0, "taker_buy_quote": 1306.594916 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.001008, "high": 0.001009, "low": 0.000992, "close": 0.001009, "volume": 2581017.0, "close_time": 1772341199999, "quote_volume": 2597.902491, "trades": 54, "taker_buy_base": 1461491.0, "taker_buy_quote": 1472.106117 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.001008, "high": 0.001012, "low": 0.001007, "close": 0.001009, "volume": 616431.0, "close_time": 1772344799999, "quote_volume": 622.516055, "trades": 23, "taker_buy_base": 261372.0, "taker_buy_quote": 264.137368 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.001009, "high": 0.001009, "low": 0.000991, "close": 0.000996, "volume": 1149178.0, "close_time": 1772348399999, "quote_volume": 1145.563459, "trades": 46, "taker_buy_base": 438309.0, "taker_buy_quote": 437.647123 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.000996, "high": 0.001003, "low": 0.000992, "close": 0.001003, "volume": 849126.0, "close_time": 1772351999999, "quote_volume": 846.009076, "trades": 39, "taker_buy_base": 469555.0, "taker_buy_quote": 468.140681 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.001003, "high": 0.001004, "low": 0.000978, "close": 0.000978, "volume": 1215654.0, "close_time": 1772355599999, "quote_volume": 1202.963387, "trades": 48, "taker_buy_base": 182976.0, "taker_buy_quote": 182.948954 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.000982, "high": 0.000989, "low": 0.000979, "close": 0.000979, "volume": 492302.0, "close_time": 1772359199999, "quote_volume": 484.465282, "trades": 25, "taker_buy_base": 286820.0, "taker_buy_quote": 282.344624 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.00098, "high": 0.000986, "low": 0.000976, "close": 0.000981, "volume": 940115.0, "close_time": 1772362799999, "quote_volume": 922.077381, "trades": 44, "taker_buy_base": 531970.0, "taker_buy_quote": 522.034476 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.000983, "high": 0.000985, "low": 0.000982, "close": 0.000983, "volume": 863285.0, "close_time": 1772366399999, "quote_volume": 849.126173, "trades": 38, "taker_buy_base": 653369.0, "taker_buy_quote": 642.615477 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.000983, "high": 0.000984, "low": 0.00097, "close": 0.000972, "volume": 1287014.0, "close_time": 1772369999999, "quote_volume": 1257.737074, "trades": 44, "taker_buy_base": 395267.0, "taker_buy_quote": 385.792976 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.000971, "high": 0.000992, "low": 0.000963, "close": 0.000983, "volume": 2820954.0, "close_time": 1772373599999, "quote_volume": 2737.136187, "trades": 102, "taker_buy_base": 2094401.0, "taker_buy_quote": 2031.060142 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.000985, "high": 0.000993, "low": 0.000978, "close": 0.000979, "volume": 1275315.0, "close_time": 1772377199999, "quote_volume": 1253.806319, "trades": 48, "taker_buy_base": 329259.0, "taker_buy_quote": 323.18589 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.000979, "high": 0.000983, "low": 0.000975, "close": 0.000975, "volume": 768071.0, "close_time": 1772380799999, "quote_volume": 752.671794, "trades": 35, "taker_buy_base": 98177.0, "taker_buy_quote": 96.22675 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.000978, "high": 0.000982, "low": 0.000956, "close": 0.000966, "volume": 784157.0, "close_time": 1772384399999, "quote_volume": 763.612611, "trades": 34, "taker_buy_base": 310369.0, "taker_buy_quote": 302.755023 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.000964, "high": 0.000964, "low": 0.000955, "close": 0.000955, "volume": 603365.0, "close_time": 1772387999999, "quote_volume": 578.720331, "trades": 27, "taker_buy_base": 300153.0, "taker_buy_quote": 288.009995 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.000953, "high": 0.000967, "low": 0.000953, "close": 0.000961, "volume": 769256.0, "close_time": 1772391599999, "quote_volume": 738.989771, "trades": 27, "taker_buy_base": 529351.0, "taker_buy_quote": 508.420432 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.00096, "high": 0.00096, "low": 0.000944, "close": 0.000945, "volume": 317782.0, "close_time": 1772395199999, "quote_volume": 302.401652, "trades": 17, "taker_buy_base": 97340.0, "taker_buy_quote": 92.18192 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.000945, "high": 0.000945, "low": 0.000927, "close": 0.000929, "volume": 572240.0, "close_time": 1772398799999, "quote_volume": 533.505603, "trades": 28, "taker_buy_base": 258051.0, "taker_buy_quote": 240.603078 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.000932, "high": 0.000944, "low": 0.000932, "close": 0.000941, "volume": 4712829.0, "close_time": 1772402399999, "quote_volume": 4435.822626, "trades": 40, "taker_buy_base": 2666361.0, "taker_buy_quote": 2505.781967 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.000941, "high": 0.000957, "low": 0.000937, "close": 0.000947, "volume": 2772689.0, "close_time": 1772405999999, "quote_volume": 2623.364027, "trades": 44, "taker_buy_base": 1649977.0, "taker_buy_quote": 1567.889652 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.000942, "high": 0.000953, "low": 0.000941, "close": 0.00095, "volume": 2453084.0, "close_time": 1772409599999, "quote_volume": 2318.414416, "trades": 43, "taker_buy_base": 2234078.0, "taker_buy_quote": 2110.294782 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.000951, "high": 0.000969, "low": 0.000951, "close": 0.000968, "volume": 1452379.0, "close_time": 1772413199999, "quote_volume": 1390.246361, "trades": 59, "taker_buy_base": 783206.0, "taker_buy_quote": 749.460841 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.000967, "high": 0.000977, "low": 0.000964, "close": 0.000966, "volume": 649372.0, "close_time": 1772416799999, "quote_volume": 630.131805, "trades": 27, "taker_buy_base": 340742.0, "taker_buy_quote": 330.413684 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.000967, "high": 0.000968, "low": 0.000957, "close": 0.000959, "volume": 780574.0, "close_time": 1772420399999, "quote_volume": 749.913555, "trades": 41, "taker_buy_base": 589070.0, "taker_buy_quote": 566.237996 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.000959, "high": 0.000972, "low": 0.000956, "close": 0.000968, "volume": 1094389.0, "close_time": 1772423999999, "quote_volume": 1053.987505, "trades": 45, "taker_buy_base": 576682.0, "taker_buy_quote": 556.610013 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.000966, "high": 0.00097, "low": 0.000963, "close": 0.000964, "volume": 418057.0, "close_time": 1772427599999, "quote_volume": 403.909071, "trades": 19, "taker_buy_base": 418057.0, "taker_buy_quote": 403.909071 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.000964, "high": 0.000965, "low": 0.000954, "close": 0.000962, "volume": 2099103.0, "close_time": 1772431199999, "quote_volume": 2010.766384, "trades": 28, "taker_buy_base": 1871076.0, "taker_buy_quote": 1792.040464 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.000956, "high": 0.000957, "low": 0.000947, "close": 0.000952, "volume": 1077283.0, "close_time": 1772434799999, "quote_volume": 1025.339452, "trades": 17, "taker_buy_base": 930564.0, "taker_buy_quote": 885.538442 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.000949, "high": 0.00095, "low": 0.000941, "close": 0.000946, "volume": 379283.0, "close_time": 1772438399999, "quote_volume": 359.113672, "trades": 18, "taker_buy_base": 43566.0, "taker_buy_quote": 41.365697 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.000944, "high": 0.000952, "low": 0.000939, "close": 0.000952, "volume": 1283927.0, "close_time": 1772441999999, "quote_volume": 1207.746984, "trades": 23, "taker_buy_base": 269489.0, "taker_buy_quote": 254.788026 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.000953, "high": 0.00096, "low": 0.000953, "close": 0.000953, "volume": 424772.0, "close_time": 1772445599999, "quote_volume": 406.015618, "trades": 20, "taker_buy_base": 291465.0, "taker_buy_quote": 278.552528 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.000952, "high": 0.000955, "low": 0.000948, "close": 0.000954, "volume": 816029.0, "close_time": 1772449199999, "quote_volume": 776.527974, "trades": 35, "taker_buy_base": 388002.0, "taker_buy_quote": 369.837814 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.000955, "high": 0.000963, "low": 0.000955, "close": 0.000963, "volume": 247398.0, "close_time": 1772452799999, "quote_volume": 236.935266, "trades": 12, "taker_buy_base": 220410.0, "taker_buy_quote": 211.058759 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.000959, "high": 0.000959, "low": 0.000953, "close": 0.000953, "volume": 259067.0, "close_time": 1772456399999, "quote_volume": 247.673746, "trades": 14, "taker_buy_base": 88012.0, "taker_buy_quote": 84.249487 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.000954, "high": 0.000955, "low": 0.00095, "close": 0.000951, "volume": 173254.0, "close_time": 1772459999999, "quote_volume": 164.88955, "trades": 9, "taker_buy_base": 63239.0, "taker_buy_quote": 60.309291 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.000948, "high": 0.000987, "low": 0.000948, "close": 0.000985, "volume": 1088987.0, "close_time": 1772463599999, "quote_volume": 1056.202008, "trades": 27, "taker_buy_base": 914793.0, "taker_buy_quote": 889.23428 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.000988, "high": 0.001024, "low": 0.000984, "close": 0.001012, "volume": 6541707.0, "close_time": 1772467199999, "quote_volume": 6639.761972, "trades": 108, "taker_buy_base": 4250363.0, "taker_buy_quote": 4314.46415 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00102, "high": 0.001027, "low": 0.001002, "close": 0.001016, "volume": 5444879.0, "close_time": 1772470799999, "quote_volume": 5530.712157, "trades": 140, "taker_buy_base": 1743339.0, "taker_buy_quote": 1779.989256 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.001015, "high": 0.001019, "low": 0.000989, "close": 0.001001, "volume": 2802345.0, "close_time": 1772474399999, "quote_volume": 2819.044523, "trades": 77, "taker_buy_base": 1389032.0, "taker_buy_quote": 1408.633865 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.001005, "high": 0.001005, "low": 0.000994, "close": 0.000994, "volume": 489686.0, "close_time": 1772477999999, "quote_volume": 489.503161, "trades": 24, "taker_buy_base": 231542.0, "taker_buy_quote": 231.809811 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.000994, "high": 0.000997, "low": 0.000989, "close": 0.000996, "volume": 605547.0, "close_time": 1772481599999, "quote_volume": 602.102355, "trades": 29, "taker_buy_base": 215657.0, "taker_buy_quote": 214.247164 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.000997, "high": 0.001004, "low": 0.000986, "close": 0.000986, "volume": 1347395.0, "close_time": 1772485199999, "quote_volume": 1335.354087, "trades": 63, "taker_buy_base": 603839.0, "taker_buy_quote": 598.568954 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.000981, "high": 0.000985, "low": 0.000978, "close": 0.000983, "volume": 1371728.0, "close_time": 1772488799999, "quote_volume": 1347.731275, "trades": 56, "taker_buy_base": 748340.0, "taker_buy_quote": 735.613697 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.000985, "high": 0.000996, "low": 0.000981, "close": 0.000996, "volume": 676345.0, "close_time": 1772492399999, "quote_volume": 665.680224, "trades": 31, "taker_buy_base": 77541.0, "taker_buy_quote": 76.509508 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.000986, "high": 0.000986, "low": 0.000974, "close": 0.000978, "volume": 422987.0, "close_time": 1772495999999, "quote_volume": 414.328996, "trades": 22, "taker_buy_base": 57189.0, "taker_buy_quote": 56.36591 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.000978, "high": 0.000979, "low": 0.000966, "close": 0.000972, "volume": 1757182.0, "close_time": 1772499599999, "quote_volume": 1714.144715, "trades": 146, "taker_buy_base": 965240.0, "taker_buy_quote": 942.194176 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.000975, "high": 0.000977, "low": 0.000973, "close": 0.000974, "volume": 155645.0, "close_time": 1772503199999, "quote_volume": 151.619211, "trades": 8, "taker_buy_base": 17895.0, "taker_buy_quote": 17.447625 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.000967, "high": 0.000974, "low": 0.000961, "close": 0.000974, "volume": 906968.0, "close_time": 1772506799999, "quote_volume": 876.994586, "trades": 38, "taker_buy_base": 520772.0, "taker_buy_quote": 504.127754 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.000969, "high": 0.000969, "low": 0.000961, "close": 0.000968, "volume": 598618.0, "close_time": 1772510399999, "quote_volume": 577.750192, "trades": 26, "taker_buy_base": 285966.0, "taker_buy_quote": 276.43432 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.000969, "high": 0.00097, "low": 0.000962, "close": 0.000963, "volume": 727786.0, "close_time": 1772513999999, "quote_volume": 703.007567, "trades": 32, "taker_buy_base": 615566.0, "taker_buy_quote": 594.715267 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.000963, "high": 0.000975, "low": 0.000961, "close": 0.000963, "volume": 819572.0, "close_time": 1772517599999, "quote_volume": 793.596992, "trades": 37, "taker_buy_base": 637282.0, "taker_buy_quote": 617.338112 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.000968, "high": 0.000972, "low": 0.000964, "close": 0.00097, "volume": 1469617.0, "close_time": 1772521199999, "quote_volume": 1422.212273, "trades": 55, "taker_buy_base": 1092752.0, "taker_buy_quote": 1057.864916 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.000969, "high": 0.000979, "low": 0.000967, "close": 0.000974, "volume": 985884.0, "close_time": 1772524799999, "quote_volume": 959.306656, "trades": 42, "taker_buy_base": 716556.0, "taker_buy_quote": 696.981184 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.000974, "high": 0.000975, "low": 0.000956, "close": 0.000956, "volume": 380270.0, "close_time": 1772528399999, "quote_volume": 368.19405, "trades": 21, "taker_buy_base": 86568.0, "taker_buy_quote": 84.309144 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.000955, "high": 0.000955, "low": 0.000946, "close": 0.000946, "volume": 1224130.0, "close_time": 1772531999999, "quote_volume": 1166.042054, "trades": 10, "taker_buy_base": 22444.0, "taker_buy_quote": 21.411576 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.000938, "high": 0.000942, "low": 0.000936, "close": 0.000941, "volume": 1393434.0, "close_time": 1772535599999, "quote_volume": 1308.450086, "trades": 48, "taker_buy_base": 983864.0, "taker_buy_quote": 923.891659 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.000942, "high": 0.000942, "low": 0.000934, "close": 0.00094, "volume": 463867.0, "close_time": 1772539199999, "quote_volume": 435.27919, "trades": 21, "taker_buy_base": 231996.0, "taker_buy_quote": 217.552472 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.00094, "high": 0.000959, "low": 0.00094, "close": 0.000946, "volume": 2855954.0, "close_time": 1772542799999, "quote_volume": 2717.917993, "trades": 58, "taker_buy_base": 2407074.0, "taker_buy_quote": 2291.414661 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.000947, "high": 0.000948, "low": 0.000939, "close": 0.000945, "volume": 1618482.0, "close_time": 1772546399999, "quote_volume": 1529.553003, "trades": 36, "taker_buy_base": 1274282.0, "taker_buy_quote": 1204.421089 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.000944, "high": 0.000956, "low": 0.000935, "close": 0.000949, "volume": 3738282.0, "close_time": 1772549999999, "quote_volume": 3549.498398, "trades": 159, "taker_buy_base": 2552841.0, "taker_buy_quote": 2426.729561 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.000946, "high": 0.000958, "low": 0.000939, "close": 0.000957, "volume": 618707.0, "close_time": 1772553599999, "quote_volume": 585.235582, "trades": 27, "taker_buy_base": 427764.0, "taker_buy_quote": 404.758304 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.000957, "high": 0.000985, "low": 0.000957, "close": 0.000967, "volume": 307589.0, "close_time": 1772557199999, "quote_volume": 298.822316, "trades": 17, "taker_buy_base": 129446.0, "taker_buy_quote": 126.329239 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.000969, "high": 0.000975, "low": 0.000957, "close": 0.000975, "volume": 295954.0, "close_time": 1772560799999, "quote_volume": 285.682826, "trades": 14, "taker_buy_base": 97332.0, "taker_buy_quote": 94.142712 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.000975, "high": 0.000987, "low": 0.000966, "close": 0.000979, "volume": 2891436.0, "close_time": 1772564399999, "quote_volume": 2817.104222, "trades": 75, "taker_buy_base": 524097.0, "taker_buy_quote": 514.290628 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.000978, "high": 0.000978, "low": 0.000959, "close": 0.000963, "volume": 958182.0, "close_time": 1772567999999, "quote_volume": 928.715837, "trades": 43, "taker_buy_base": 472915.0, "taker_buy_quote": 458.020999 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.000962, "high": 0.000965, "low": 0.000954, "close": 0.000955, "volume": 1289139.0, "close_time": 1772571599999, "quote_volume": 1238.485373, "trades": 59, "taker_buy_base": 817815.0, "taker_buy_quote": 785.543009 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.000949, "high": 0.000959, "low": 0.000949, "close": 0.000959, "volume": 1297436.0, "close_time": 1772575199999, "quote_volume": 1241.192306, "trades": 18, "taker_buy_base": 1297436.0, "taker_buy_quote": 1241.192306 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.000959, "high": 0.000969, "low": 0.000959, "close": 0.00096, "volume": 999809.0, "close_time": 1772578799999, "quote_volume": 962.424802, "trades": 56, "taker_buy_base": 225518.0, "taker_buy_quote": 217.352695 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.000964, "high": 0.000975, "low": 0.000964, "close": 0.000964, "volume": 476958.0, "close_time": 1772582399999, "quote_volume": 462.010254, "trades": 47, "taker_buy_base": 92073.0, "taker_buy_quote": 89.596206 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.000962, "high": 0.000964, "low": 0.000957, "close": 0.000959, "volume": 299405.0, "close_time": 1772585999999, "quote_volume": 287.724578, "trades": 13, "taker_buy_base": 116333.0, "taker_buy_quote": 111.58643 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.000965, "high": 0.000973, "low": 0.000963, "close": 0.000972, "volume": 1709429.0, "close_time": 1772589599999, "quote_volume": 1651.648734, "trades": 29, "taker_buy_base": 1568159.0, "taker_buy_quote": 1515.017246 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.000967, "high": 0.000976, "low": 0.000967, "close": 0.000975, "volume": 169691.0, "close_time": 1772593199999, "quote_volume": 165.114631, "trades": 10, "taker_buy_base": 95135.0, "taker_buy_quote": 92.607067 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.000971, "high": 0.000973, "low": 0.000954, "close": 0.000959, "volume": 491483.0, "close_time": 1772596799999, "quote_volume": 473.778495, "trades": 23, "taker_buy_base": 208325.0, "taker_buy_quote": 200.996527 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.000964, "high": 0.000964, "low": 0.000958, "close": 0.000961, "volume": 458118.0, "close_time": 1772600399999, "quote_volume": 440.201775, "trades": 13, "taker_buy_base": 282123.0, "taker_buy_quote": 270.949551 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.00096, "high": 0.000962, "low": 0.000954, "close": 0.000961, "volume": 507369.0, "close_time": 1772603999999, "quote_volume": 486.459094, "trades": 18, "taker_buy_base": 160188.0, "taker_buy_quote": 153.688944 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.000958, "high": 0.000959, "low": 0.000957, "close": 0.000957, "volume": 251724.0, "close_time": 1772607599999, "quote_volume": 241.151592, "trades": 11, "taker_buy_base": 45768.0, "taker_buy_quote": 43.845744 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.000963, "high": 0.000975, "low": 0.00096, "close": 0.000975, "volume": 4380745.0, "close_time": 1772611199999, "quote_volume": 4210.871752, "trades": 26, "taker_buy_base": 164691.0, "taker_buy_quote": 158.760076 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.000975, "high": 0.001011, "low": 0.000972, "close": 0.001001, "volume": 5607079.0, "close_time": 1772614799999, "quote_volume": 5578.985846, "trades": 96, "taker_buy_base": 4710607.0, "taker_buy_quote": 4682.045364 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.00101, "high": 0.00102, "low": 0.001001, "close": 0.001006, "volume": 20881784.0, "close_time": 1772618399999, "quote_volume": 21284.098474, "trades": 138, "taker_buy_base": 19562519.0, "taker_buy_quote": 19951.320597 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.001008, "high": 0.001009, "low": 0.000988, "close": 0.000991, "volume": 39996254.0, "close_time": 1772621999999, "quote_volume": 40181.763585, "trades": 131, "taker_buy_base": 36100920.0, "taker_buy_quote": 36280.868516 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.000997, "high": 0.001, "low": 0.000991, "close": 0.000995, "volume": 1567388.0, "close_time": 1772625599999, "quote_volume": 1565.357295, "trades": 26, "taker_buy_base": 1215395.0, "taker_buy_quote": 1214.210003 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.000995, "high": 0.000997, "low": 0.000989, "close": 0.000997, "volume": 369470.0, "close_time": 1772629199999, "quote_volume": 366.494648, "trades": 12, "taker_buy_base": 256937.0, "taker_buy_quote": 255.146267 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.001, "high": 0.001009, "low": 0.000997, "close": 0.001009, "volume": 8477238.0, "close_time": 1772632799999, "quote_volume": 8495.217627, "trades": 44, "taker_buy_base": 381129.0, "taker_buy_quote": 383.726532 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.001008, "high": 0.001021, "low": 0.001001, "close": 0.001003, "volume": 4154069.0, "close_time": 1772636399999, "quote_volume": 4197.956899, "trades": 132, "taker_buy_base": 252220.0, "taker_buy_quote": 255.188858 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.00101, "high": 0.001038, "low": 0.001008, "close": 0.001038, "volume": 3323773.0, "close_time": 1772639999999, "quote_volume": 3374.50138, "trades": 62, "taker_buy_base": 2815178.0, "taker_buy_quote": 2859.548811 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.001042, "high": 0.001042, "low": 0.001011, "close": 0.001022, "volume": 5546207.0, "close_time": 1772643599999, "quote_volume": 5623.463757, "trades": 47, "taker_buy_base": 231397.0, "taker_buy_quote": 236.921304 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.001022, "high": 0.001027, "low": 0.001021, "close": 0.001023, "volume": 1236767.0, "close_time": 1772647199999, "quote_volume": 1267.590233, "trades": 18, "taker_buy_base": 1236767.0, "taker_buy_quote": 1267.590233 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.001019, "high": 0.001021, "low": 0.001016, "close": 0.00102, "volume": 326920.0, "close_time": 1772650799999, "quote_volume": 333.303409, "trades": 10, "taker_buy_base": 323236.0, "taker_buy_quote": 329.545729 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.001032, "high": 0.001038, "low": 0.001029, "close": 0.00103, "volume": 422531.0, "close_time": 1772654399999, "quote_volume": 436.160856, "trades": 21, "taker_buy_base": 416097.0, "taker_buy_quote": 429.53314 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.001029, "high": 0.001032, "low": 0.001024, "close": 0.001024, "volume": 310288.0, "close_time": 1772657999999, "quote_volume": 318.776796, "trades": 8, "taker_buy_base": 124916.0, "taker_buy_quote": 128.407216 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.001025, "high": 0.001025, "low": 0.00102, "close": 0.001024, "volume": 385504.0, "close_time": 1772661599999, "quote_volume": 394.208305, "trades": 26, "taker_buy_base": 358399.0, "taker_buy_quote": 366.464246 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.001024, "high": 0.001027, "low": 0.001011, "close": 0.001011, "volume": 2190562.0, "close_time": 1772665199999, "quote_volume": 2220.133323, "trades": 20, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.001017, "high": 0.001017, "low": 0.001005, "close": 0.001011, "volume": 360796.0, "close_time": 1772668799999, "quote_volume": 365.697463, "trades": 15, "taker_buy_base": 324684.0, "taker_buy_quote": 329.365353 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.001009, "high": 0.001011, "low": 0.001004, "close": 0.001008, "volume": 757950.0, "close_time": 1772672399999, "quote_volume": 763.713701, "trades": 27, "taker_buy_base": 250473.0, "taker_buy_quote": 252.726748 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.001009, "high": 0.001009, "low": 0.000995, "close": 0.000995, "volume": 129826.0, "close_time": 1772675999999, "quote_volume": 129.99917, "trades": 10, "taker_buy_base": 2286.0, "taker_buy_quote": 2.281428 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.001005, "high": 0.001005, "low": 0.000999, "close": 0.000999, "volume": 378126.0, "close_time": 1772679599999, "quote_volume": 379.576077, "trades": 16, "taker_buy_base": 289942.0, "taker_buy_quote": 291.140353 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.001004, "high": 0.001005, "low": 0.001001, "close": 0.001001, "volume": 321941.0, "close_time": 1772683199999, "quote_volume": 323.208528, "trades": 11, "taker_buy_base": 228618.0, "taker_buy_quote": 229.512236 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.001004, "high": 0.001007, "low": 0.001003, "close": 0.001006, "volume": 134229.0, "close_time": 1772686799999, "quote_volume": 134.85031, "trades": 9, "taker_buy_base": 64324.0, "taker_buy_quote": 64.641553 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.001005, "high": 0.001005, "low": 0.000998, "close": 0.000998, "volume": 189198.0, "close_time": 1772690399999, "quote_volume": 189.146561, "trades": 8, "taker_buy_base": 11693.0, "taker_buy_quote": 11.679024 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.000997, "high": 0.001003, "low": 0.000994, "close": 0.001003, "volume": 246116.0, "close_time": 1772693999999, "quote_volume": 245.804785, "trades": 14, "taker_buy_base": 58850.0, "taker_buy_quote": 58.768976 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.001005, "high": 0.001006, "low": 0.000991, "close": 0.000997, "volume": 749989.0, "close_time": 1772697599999, "quote_volume": 749.95497, "trades": 30, "taker_buy_base": 551815.0, "taker_buy_quote": 551.694495 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.000998, "high": 0.001003, "low": 0.000994, "close": 0.001003, "volume": 189348.0, "close_time": 1772701199999, "quote_volume": 189.285745, "trades": 8, "taker_buy_base": 177622.0, "taker_buy_quote": 177.630101 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.001001, "high": 0.001006, "low": 0.001001, "close": 0.001006, "volume": 140391.0, "close_time": 1772704799999, "quote_volume": 140.868931, "trades": 6, "taker_buy_base": 129525.0, "taker_buy_quote": 129.937735 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.001007, "high": 0.001023, "low": 0.001006, "close": 0.001022, "volume": 16349088.0, "close_time": 1772708399999, "quote_volume": 16670.792865, "trades": 130, "taker_buy_base": 1009309.0, "taker_buy_quote": 1022.896465 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.001021, "high": 0.001023, "low": 0.001007, "close": 0.001011, "volume": 43133033.0, "close_time": 1772711999999, "quote_volume": 44071.938257, "trades": 331, "taker_buy_base": 515359.0, "taker_buy_quote": 524.918298 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.00101, "high": 0.001019, "low": 0.00101, "close": 0.001017, "volume": 739858.0, "close_time": 1772715599999, "quote_volume": 750.614264, "trades": 29, "taker_buy_base": 528871.0, "taker_buy_quote": 536.536142 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.001017, "high": 0.001017, "low": 0.001003, "close": 0.001008, "volume": 825546.0, "close_time": 1772719199999, "quote_volume": 831.354904, "trades": 37, "taker_buy_base": 421642.0, "taker_buy_quote": 424.525082 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.001009, "high": 0.001014, "low": 0.001004, "close": 0.001011, "volume": 5312665.0, "close_time": 1772722799999, "quote_volume": 5356.369628, "trades": 106, "taker_buy_base": 2838796.0, "taker_buy_quote": 2860.170046 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.00101, "high": 0.00101, "low": 0.000987, "close": 0.000988, "volume": 2995165.0, "close_time": 1772726399999, "quote_volume": 2978.640768, "trades": 80, "taker_buy_base": 1272689.0, "taker_buy_quote": 1265.498919 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.000989, "high": 0.000989, "low": 0.000965, "close": 0.00098, "volume": 1820178.0, "close_time": 1772729999999, "quote_volume": 1780.759315, "trades": 51, "taker_buy_base": 279296.0, "taker_buy_quote": 273.012329 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.00098, "high": 0.000985, "low": 0.000969, "close": 0.00097, "volume": 1610159.0, "close_time": 1772733599999, "quote_volume": 1570.138237, "trades": 48, "taker_buy_base": 639480.0, "taker_buy_quote": 622.610812 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.000968, "high": 0.000981, "low": 0.000968, "close": 0.000981, "volume": 1069507.0, "close_time": 1772737199999, "quote_volume": 1040.348209, "trades": 50, "taker_buy_base": 465146.0, "taker_buy_quote": 452.407303 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.000981, "high": 0.000991, "low": 0.000981, "close": 0.000985, "volume": 724372.0, "close_time": 1772740799999, "quote_volume": 713.519561, "trades": 26, "taker_buy_base": 518112.0, "taker_buy_quote": 510.482659 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.000986, "high": 0.000997, "low": 0.000986, "close": 0.000997, "volume": 746730.0, "close_time": 1772744399999, "quote_volume": 741.223476, "trades": 33, "taker_buy_base": 426354.0, "taker_buy_quote": 423.04434 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.000996, "high": 0.001, "low": 0.000989, "close": 0.000989, "volume": 601313.0, "close_time": 1772747999999, "quote_volume": 598.58966, "trades": 29, "taker_buy_base": 280937.0, "taker_buy_quote": 279.998612 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.000991, "high": 0.000991, "low": 0.000985, "close": 0.000985, "volume": 87328.0, "close_time": 1772751599999, "quote_volume": 86.292688, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.00099, "high": 0.000993, "low": 0.000985, "close": 0.000986, "volume": 587776.0, "close_time": 1772755199999, "quote_volume": 581.138489, "trades": 24, "taker_buy_base": 300502.0, "taker_buy_quote": 296.730274 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.000987, "high": 0.000989, "low": 0.000985, "close": 0.000989, "volume": 120232.0, "close_time": 1772758799999, "quote_volume": 118.607566, "trades": 6, "taker_buy_base": 98669.0, "taker_buy_quote": 97.346448 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.000987, "high": 0.000993, "low": 0.000985, "close": 0.000992, "volume": 312313.0, "close_time": 1772762399999, "quote_volume": 308.31398, "trades": 14, "taker_buy_base": 143047.0, "taker_buy_quote": 141.289429 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.000995, "high": 0.000998, "low": 0.000992, "close": 0.000994, "volume": 476371.0, "close_time": 1772765999999, "quote_volume": 474.386397, "trades": 18, "taker_buy_base": 324215.0, "taker_buy_quote": 323.142118 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.000995, "high": 0.000996, "low": 0.000993, "close": 0.000996, "volume": 760093.0, "close_time": 1772769599999, "quote_volume": 755.8325, "trades": 30, "taker_buy_base": 287261.0, "taker_buy_quote": 285.709938 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.000995, "high": 0.000996, "low": 0.000981, "close": 0.000984, "volume": 663461.0, "close_time": 1772773199999, "quote_volume": 656.248783, "trades": 32, "taker_buy_base": 303139.0, "taker_buy_quote": 299.325057 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.000985, "high": 0.000985, "low": 0.000977, "close": 0.000983, "volume": 536677.0, "close_time": 1772776799999, "quote_volume": 527.131798, "trades": 26, "taker_buy_base": 342610.0, "taker_buy_quote": 336.363937 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.000983, "high": 0.00099, "low": 0.000983, "close": 0.000988, "volume": 622846.0, "close_time": 1772780399999, "quote_volume": 614.28112, "trades": 23, "taker_buy_base": 299401.0, "taker_buy_quote": 295.774047 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.000987, "high": 0.000997, "low": 0.000986, "close": 0.000996, "volume": 1207183.0, "close_time": 1772783999999, "quote_volume": 1199.550343, "trades": 49, "taker_buy_base": 444406.0, "taker_buy_quote": 442.18289 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.000995, "high": 0.000995, "low": 0.000984, "close": 0.000987, "volume": 1934392.0, "close_time": 1772787599999, "quote_volume": 1914.529151, "trades": 73, "taker_buy_base": 723573.0, "taker_buy_quote": 717.281808 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.000986, "high": 0.000986, "low": 0.000975, "close": 0.000979, "volume": 2184580.0, "close_time": 1772791199999, "quote_volume": 2134.972063, "trades": 25, "taker_buy_base": 220050.0, "taker_buy_quote": 215.252186 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.000979, "high": 0.000984, "low": 0.000979, "close": 0.000981, "volume": 929371.0, "close_time": 1772794799999, "quote_volume": 912.901078, "trades": 44, "taker_buy_base": 476700.0, "taker_buy_quote": 468.378156 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.000979, "high": 0.000979, "low": 0.000971, "close": 0.000972, "volume": 1169796.0, "close_time": 1772798399999, "quote_volume": 1141.716068, "trades": 99, "taker_buy_base": 861518.0, "taker_buy_quote": 841.030156 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.000972, "high": 0.000973, "low": 0.000965, "close": 0.000971, "volume": 1691067.0, "close_time": 1772801999999, "quote_volume": 1640.768512, "trades": 41, "taker_buy_base": 1330972.0, "taker_buy_quote": 1291.796009 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.00097, "high": 0.000972, "low": 0.00095, "close": 0.00095, "volume": 5095596.0, "close_time": 1772805599999, "quote_volume": 4923.328252, "trades": 132, "taker_buy_base": 2600515.0, "taker_buy_quote": 2515.346805 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.000946, "high": 0.000954, "low": 0.000924, "close": 0.000932, "volume": 4939712.0, "close_time": 1772809199999, "quote_volume": 4645.682704, "trades": 228, "taker_buy_base": 2486303.0, "taker_buy_quote": 2343.655504 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.00093, "high": 0.00094, "low": 0.00093, "close": 0.000939, "volume": 334433.0, "close_time": 1772812799999, "quote_volume": 312.842458, "trades": 15, "taker_buy_base": 215801.0, "taker_buy_quote": 202.075144 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.000934, "high": 0.000939, "low": 0.00093, "close": 0.000935, "volume": 846026.0, "close_time": 1772816399999, "quote_volume": 788.8336, "trades": 21, "taker_buy_base": 165748.0, "taker_buy_quote": 155.004605 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.000931, "high": 0.000931, "low": 0.000926, "close": 0.000928, "volume": 196117.0, "close_time": 1772819999999, "quote_volume": 182.201892, "trades": 7, "taker_buy_base": 11335.0, "taker_buy_quote": 10.54155 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.000933, "high": 0.000942, "low": 0.000932, "close": 0.000937, "volume": 4013701.0, "close_time": 1772823599999, "quote_volume": 3765.046551, "trades": 77, "taker_buy_base": 3039558.0, "taker_buy_quote": 2852.870992 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.000937, "high": 0.00094, "low": 0.000935, "close": 0.000936, "volume": 1548572.0, "close_time": 1772827199999, "quote_volume": 1449.157265, "trades": 33, "taker_buy_base": 1026390.0, "taker_buy_quote": 959.93742 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.000935, "high": 0.000942, "low": 0.000933, "close": 0.000935, "volume": 7480813.0, "close_time": 1772830799999, "quote_volume": 7004.379562, "trades": 87, "taker_buy_base": 6395026.0, "taker_buy_quote": 5989.452734 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.000939, "high": 0.000939, "low": 0.000936, "close": 0.000938, "volume": 230189.0, "close_time": 1772834399999, "quote_volume": 215.792593, "trades": 11, "taker_buy_base": 157063.0, "taker_buy_quote": 147.281968 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.000939, "high": 0.000941, "low": 0.000937, "close": 0.00094, "volume": 301506.0, "close_time": 1772837999999, "quote_volume": 282.954797, "trades": 14, "taker_buy_base": 204616.0, "taker_buy_quote": 192.050701 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.000938, "high": 0.000938, "low": 0.000936, "close": 0.000936, "volume": 231216.0, "close_time": 1772841599999, "quote_volume": 216.692776, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.000936, "high": 0.000936, "low": 0.000936, "close": 0.000936, "volume": 6580200.0, "close_time": 1772845199999, "quote_volume": 6159.0672, "trades": 15, "taker_buy_base": 639524.0, "taker_buy_quote": 598.594464 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.000934, "high": 0.000934, "low": 0.000934, "close": 0.000934, "volume": 5353.0, "close_time": 1772848799999, "quote_volume": 4.999702, "trades": 1, "taker_buy_base": 5353.0, "taker_buy_quote": 4.999702 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.000922, "high": 0.000929, "low": 0.000922, "close": 0.000929, "volume": 394351.0, "close_time": 1772852399999, "quote_volume": 365.852111, "trades": 2, "taker_buy_base": 322927.0, "taker_buy_quote": 299.999183 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.000929, "high": 0.000929, "low": 0.000929, "close": 0.000929, "volume": 0.0, "close_time": 1772855999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.000929, "high": 0.000929, "low": 0.000929, "close": 0.000929, "volume": 0.0, "close_time": 1772859599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.000929, "high": 0.000929, "low": 0.000929, "close": 0.000929, "volume": 0.0, "close_time": 1772863199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.000929, "high": 0.000929, "low": 0.000924, "close": 0.000924, "volume": 377979.0, "close_time": 1772866799999, "quote_volume": 350.363649, "trades": 9, "taker_buy_base": 177979.0, "taker_buy_quote": 164.963649 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.000921, "high": 0.000922, "low": 0.000921, "close": 0.000921, "volume": 137304.0, "close_time": 1772870399999, "quote_volume": 126.502752, "trades": 6, "taker_buy_base": 68652.0, "taker_buy_quote": 63.228492 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.000921, "high": 0.000926, "low": 0.000921, "close": 0.000923, "volume": 188419.0, "close_time": 1772873999999, "quote_volume": 173.967199, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.000923, "high": 0.000923, "low": 0.000916, "close": 0.000918, "volume": 1665860.0, "close_time": 1772877599999, "quote_volume": 1531.937647, "trades": 48, "taker_buy_base": 757552.0, "taker_buy_quote": 697.204324 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.000921, "high": 0.000921, "low": 0.000921, "close": 0.000921, "volume": 16056.0, "close_time": 1772881199999, "quote_volume": 14.787576, "trades": 1, "taker_buy_base": 16056.0, "taker_buy_quote": 14.787576 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.000918, "high": 0.000924, "low": 0.000917, "close": 0.000918, "volume": 33110883.0, "close_time": 1772884799999, "quote_volume": 30559.895115, "trades": 100, "taker_buy_base": 32604050.0, "taker_buy_quote": 30092.597398 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.000918, "high": 0.000919, "low": 0.000906, "close": 0.000907, "volume": 7503662.0, "close_time": 1772888399999, "quote_volume": 6804.602024, "trades": 76, "taker_buy_base": 6304343.0, "taker_buy_quote": 5713.475459 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.000908, "high": 0.000912, "low": 0.000907, "close": 0.000907, "volume": 1119500.0, "close_time": 1772891999999, "quote_volume": 1018.506149, "trades": 28, "taker_buy_base": 600101.0, "taker_buy_quote": 546.067594 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.000908, "high": 0.000908, "low": 0.000894, "close": 0.000905, "volume": 7697029.0, "close_time": 1772895599999, "quote_volume": 6931.463495, "trades": 75, "taker_buy_base": 1140567.0, "taker_buy_quote": 1030.071248 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.000905, "high": 0.000908, "low": 0.0009, "close": 0.000903, "volume": 2050473.0, "close_time": 1772899199999, "quote_volume": 1847.764074, "trades": 15, "taker_buy_base": 1476382.0, "taker_buy_quote": 1329.337017 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.000903, "high": 0.000904, "low": 0.000899, "close": 0.000901, "volume": 722106.0, "close_time": 1772902799999, "quote_volume": 651.765637, "trades": 18, "taker_buy_base": 684722.0, "taker_buy_quote": 618.111653 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.000906, "high": 0.00091, "low": 0.000906, "close": 0.00091, "volume": 421112.0, "close_time": 1772906399999, "quote_volume": 382.900512, "trades": 17, "taker_buy_base": 77852.0, "taker_buy_quote": 70.57968 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.000906, "high": 0.000906, "low": 0.0009, "close": 0.000903, "volume": 851611.0, "close_time": 1772909999999, "quote_volume": 768.325004, "trades": 22, "taker_buy_base": 226961.0, "taker_buy_quote": 205.03544 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.000902, "high": 0.000902, "low": 0.000893, "close": 0.000893, "volume": 440995.0, "close_time": 1772913599999, "quote_volume": 396.658549, "trades": 23, "taker_buy_base": 326575.0, "taker_buy_quote": 294.069577 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.000897, "high": 0.000906, "low": 0.000894, "close": 0.000894, "volume": 3863617.0, "close_time": 1772917199999, "quote_volume": 3480.805889, "trades": 61, "taker_buy_base": 2563573.0, "taker_buy_quote": 2315.641056 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.000897, "high": 0.000902, "low": 0.000894, "close": 0.000899, "volume": 8944674.0, "close_time": 1772920799999, "quote_volume": 8015.000197, "trades": 35, "taker_buy_base": 4412496.0, "taker_buy_quote": 3946.874412 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.000899, "high": 0.000899, "low": 0.00088, "close": 0.000892, "volume": 2677721.0, "close_time": 1772924399999, "quote_volume": 2371.600515, "trades": 30, "taker_buy_base": 564430.0, "taker_buy_quote": 500.997742 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.000892, "high": 0.000892, "low": 0.000892, "close": 0.000892, "volume": 36995.0, "close_time": 1772927999999, "quote_volume": 32.99954, "trades": 1, "taker_buy_base": 36995.0, "taker_buy_quote": 32.99954 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.000895, "high": 0.000897, "low": 0.000892, "close": 0.000892, "volume": 810245.0, "close_time": 1772931599999, "quote_volume": 724.928755, "trades": 22, "taker_buy_base": 597177.0, "taker_buy_quote": 534.524607 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.000892, "high": 0.000893, "low": 0.000891, "close": 0.000893, "volume": 234424.0, "close_time": 1772935199999, "quote_volume": 209.006208, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.000891, "high": 0.000893, "low": 0.000886, "close": 0.000888, "volume": 1553382.0, "close_time": 1772938799999, "quote_volume": 1384.972663, "trades": 36, "taker_buy_base": 966214.0, "taker_buy_quote": 862.475839 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.000882, "high": 0.000887, "low": 0.000879, "close": 0.000887, "volume": 3230868.0, "close_time": 1772942399999, "quote_volume": 2842.428627, "trades": 14, "taker_buy_base": 45768.0, "taker_buy_quote": 40.596216 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.000885, "high": 0.00089, "low": 0.000879, "close": 0.000879, "volume": 3313181.0, "close_time": 1772945999999, "quote_volume": 2939.051192, "trades": 29, "taker_buy_base": 2954917.0, "taker_buy_quote": 2623.164268 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.00088, "high": 0.000888, "low": 0.00088, "close": 0.000887, "volume": 4390080.0, "close_time": 1772949599999, "quote_volume": 3875.645591, "trades": 47, "taker_buy_base": 720423.0, "taker_buy_quote": 637.251231 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.000883, "high": 0.000884, "low": 0.000881, "close": 0.000884, "volume": 1019669.0, "close_time": 1772953199999, "quote_volume": 899.462478, "trades": 16, "taker_buy_base": 973901.0, "taker_buy_quote": 859.117986 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.000883, "high": 0.000894, "low": 0.000883, "close": 0.000894, "volume": 1601275.0, "close_time": 1772956799999, "quote_volume": 1429.489588, "trades": 34, "taker_buy_base": 1486855.0, "taker_buy_quote": 1327.449832 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.00089, "high": 0.000893, "low": 0.000887, "close": 0.000892, "volume": 249232.0, "close_time": 1772960399999, "quote_volume": 221.834196, "trades": 15, "taker_buy_base": 52884.0, "taker_buy_quote": 47.165412 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.000891, "high": 0.000899, "low": 0.000889, "close": 0.000899, "volume": 1173559.0, "close_time": 1772963999999, "quote_volume": 1045.595271, "trades": 21, "taker_buy_base": 104270.0, "taker_buy_quote": 93.578542 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.000898, "high": 0.000907, "low": 0.000898, "close": 0.000902, "volume": 4844085.0, "close_time": 1772967599999, "quote_volume": 4368.487345, "trades": 43, "taker_buy_base": 257562.0, "taker_buy_quote": 233.02572 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0009, "high": 0.0009, "low": 0.000891, "close": 0.000892, "volume": 770703.0, "close_time": 1772971199999, "quote_volume": 688.612808, "trades": 32, "taker_buy_base": 397265.0, "taker_buy_quote": 354.96248 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.000894, "high": 0.000897, "low": 0.000883, "close": 0.000894, "volume": 1496818.0, "close_time": 1772974799999, "quote_volume": 1338.31351, "trades": 52, "taker_buy_base": 1065015.0, "taker_buy_quote": 952.97267 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.000892, "high": 0.000892, "low": 0.000884, "close": 0.000892, "volume": 1334982.0, "close_time": 1772978399999, "quote_volume": 1186.978306, "trades": 38, "taker_buy_base": 449334.0, "taker_buy_quote": 399.303777 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.000889, "high": 0.000893, "low": 0.000885, "close": 0.000889, "volume": 567243.0, "close_time": 1772981999999, "quote_volume": 504.426985, "trades": 28, "taker_buy_base": 260586.0, "taker_buy_quote": 231.715636 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.000888, "high": 0.000892, "low": 0.000883, "close": 0.000887, "volume": 1098984.0, "close_time": 1772985599999, "quote_volume": 975.852383, "trades": 24, "taker_buy_base": 954564.0, "taker_buy_quote": 847.987799 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.000878, "high": 0.00088, "low": 0.000877, "close": 0.00088, "volume": 237813.0, "close_time": 1772989199999, "quote_volume": 208.790894, "trades": 12, "taker_buy_base": 68705.0, "taker_buy_quote": 60.414526 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.000885, "high": 0.000887, "low": 0.000883, "close": 0.000885, "volume": 295380.0, "close_time": 1772992799999, "quote_volume": 261.444935, "trades": 19, "taker_buy_base": 53953.0, "taker_buy_quote": 47.764988 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.000887, "high": 0.000887, "low": 0.000883, "close": 0.000886, "volume": 4161175.0, "close_time": 1772996399999, "quote_volume": 3686.071805, "trades": 31, "taker_buy_base": 3898084.0, "taker_buy_quote": 3453.373424 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.000886, "high": 0.000903, "low": 0.000885, "close": 0.000897, "volume": 1216310.0, "close_time": 1772999999999, "quote_volume": 1091.865841, "trades": 49, "taker_buy_base": 682541.0, "taker_buy_quote": 613.184978 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.000898, "high": 0.000898, "low": 0.000893, "close": 0.000896, "volume": 330473.0, "close_time": 1773003599999, "quote_volume": 295.852084, "trades": 15, "taker_buy_base": 170285.0, "taker_buy_quote": 152.46094 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.000893, "high": 0.000893, "low": 0.00089, "close": 0.000892, "volume": 410410.0, "close_time": 1773007199999, "quote_volume": 366.02572, "trades": 8, "taker_buy_base": 308030.0, "taker_buy_quote": 274.76276 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.000887, "high": 0.000892, "low": 0.000874, "close": 0.000889, "volume": 683133.0, "close_time": 1773010799999, "quote_volume": 601.838734, "trades": 11, "taker_buy_base": 136003.0, "taker_buy_quote": 121.029652 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.00089, "high": 0.00089, "low": 0.000881, "close": 0.000881, "volume": 1139106.0, "close_time": 1773014399999, "quote_volume": 1012.027945, "trades": 11, "taker_buy_base": 262673.0, "taker_buy_quote": 233.516297 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.000885, "high": 0.000898, "low": 0.000883, "close": 0.000894, "volume": 1024640.0, "close_time": 1773017999999, "quote_volume": 911.84884, "trades": 27, "taker_buy_base": 286086.0, "taker_buy_quote": 253.869113 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.000887, "high": 0.000896, "low": 0.000887, "close": 0.000891, "volume": 957026.0, "close_time": 1773021599999, "quote_volume": 852.159876, "trades": 16, "taker_buy_base": 295561.0, "taker_buy_quote": 263.431256 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.000886, "high": 0.0009, "low": 0.000886, "close": 0.000895, "volume": 674890.0, "close_time": 1773025199999, "quote_volume": 602.910532, "trades": 15, "taker_buy_base": 252136.0, "taker_buy_quote": 225.918172 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.000894, "high": 0.000912, "low": 0.000894, "close": 0.000897, "volume": 2105780.0, "close_time": 1773028799999, "quote_volume": 1911.097566, "trades": 31, "taker_buy_base": 1551160.0, "taker_buy_quote": 1409.070205 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0009, "high": 0.000907, "low": 0.0009, "close": 0.000907, "volume": 191770.0, "close_time": 1773032399999, "quote_volume": 172.874845, "trades": 6, "taker_buy_base": 129385.0, "taker_buy_quote": 116.728345 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0009, "high": 0.000919, "low": 0.0009, "close": 0.000914, "volume": 1250173.0, "close_time": 1773035999999, "quote_volume": 1138.184914, "trades": 24, "taker_buy_base": 526151.0, "taker_buy_quote": 479.124312 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.000915, "high": 0.00092, "low": 0.000909, "close": 0.000909, "volume": 829665.0, "close_time": 1773039599999, "quote_volume": 758.632672, "trades": 17, "taker_buy_base": 192221.0, "taker_buy_quote": 176.281855 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.000906, "high": 0.000908, "low": 0.000894, "close": 0.000908, "volume": 5185981.0, "close_time": 1773043199999, "quote_volume": 4648.710827, "trades": 23, "taker_buy_base": 221959.0, "taker_buy_quote": 200.232324 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.000908, "high": 0.000914, "low": 0.000905, "close": 0.000907, "volume": 563151.0, "close_time": 1773046799999, "quote_volume": 511.450899, "trades": 10, "taker_buy_base": 511841.0, "taker_buy_quote": 465.015349 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.000903, "high": 0.000914, "low": 0.000903, "close": 0.000909, "volume": 432912.0, "close_time": 1773050399999, "quote_volume": 392.325778, "trades": 10, "taker_buy_base": 283596.0, "taker_buy_quote": 256.695718 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.000904, "high": 0.000906, "low": 0.0009, "close": 0.0009, "volume": 759676.0, "close_time": 1773053999999, "quote_volume": 685.566699, "trades": 15, "taker_buy_base": 741156.0, "taker_buy_quote": 668.845234 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.000902, "high": 0.000906, "low": 0.000899, "close": 0.000906, "volume": 1074728.0, "close_time": 1773057599999, "quote_volume": 970.944489, "trades": 20, "taker_buy_base": 1074728.0, "taker_buy_quote": 970.944489 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.000907, "high": 0.000912, "low": 0.000905, "close": 0.00091, "volume": 1822976.0, "close_time": 1773061199999, "quote_volume": 1656.824084, "trades": 32, "taker_buy_base": 1196956.0, "taker_buy_quote": 1089.055052 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.000908, "high": 0.000927, "low": 0.000907, "close": 0.000925, "volume": 1692257.0, "close_time": 1773064799999, "quote_volume": 1551.676189, "trades": 36, "taker_buy_base": 1138039.0, "taker_buy_quote": 1042.171133 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.000925, "high": 0.000928, "low": 0.000916, "close": 0.00092, "volume": 2609152.0, "close_time": 1773068399999, "quote_volume": 2403.606369, "trades": 49, "taker_buy_base": 614520.0, "taker_buy_quote": 566.242317 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.000923, "high": 0.000923, "low": 0.000916, "close": 0.000921, "volume": 9775828.0, "close_time": 1773071999999, "quote_volume": 8990.843497, "trades": 67, "taker_buy_base": 1709628.0, "taker_buy_quote": 1571.763949 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.000922, "high": 0.000926, "low": 0.000916, "close": 0.000918, "volume": 2321325.0, "close_time": 1773075599999, "quote_volume": 2138.399825, "trades": 48, "taker_buy_base": 516588.0, "taker_buy_quote": 477.229138 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.00092, "high": 0.000922, "low": 0.000917, "close": 0.000921, "volume": 1498104.0, "close_time": 1773079199999, "quote_volume": 1378.842995, "trades": 30, "taker_buy_base": 751365.0, "taker_buy_quote": 691.942558 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.00092, "high": 0.000923, "low": 0.000916, "close": 0.000921, "volume": 2610105.0, "close_time": 1773082799999, "quote_volume": 2404.094519, "trades": 75, "taker_buy_base": 1179295.0, "taker_buy_quote": 1087.463315 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.000921, "high": 0.00094, "low": 0.000917, "close": 0.000928, "volume": 1868153.0, "close_time": 1773086399999, "quote_volume": 1736.557432, "trades": 40, "taker_buy_base": 1067877.0, "taker_buy_quote": 992.185537 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.000929, "high": 0.000929, "low": 0.000923, "close": 0.000924, "volume": 1344375.0, "close_time": 1773089999999, "quote_volume": 1243.938185, "trades": 26, "taker_buy_base": 663181.0, "taker_buy_quote": 613.891079 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.000926, "high": 0.000928, "low": 0.000919, "close": 0.000928, "volume": 305952.0, "close_time": 1773093599999, "quote_volume": 283.060109, "trades": 8, "taker_buy_base": 213540.0, "taker_buy_quote": 197.837585 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.000914, "high": 0.000919, "low": 0.000914, "close": 0.000918, "volume": 180965.0, "close_time": 1773097199999, "quote_volume": 166.159811, "trades": 13, "taker_buy_base": 149730.0, "taker_buy_quote": 137.516221 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.000907, "high": 0.000914, "low": 0.000906, "close": 0.000907, "volume": 1892926.0, "close_time": 1773100799999, "quote_volume": 1720.731889, "trades": 58, "taker_buy_base": 1115931.0, "taker_buy_quote": 1014.084678 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.000905, "high": 0.00092, "low": 0.000904, "close": 0.000918, "volume": 1890444.0, "close_time": 1773104399999, "quote_volume": 1722.726883, "trades": 38, "taker_buy_base": 1405726.0, "taker_buy_quote": 1280.934698 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.000916, "high": 0.000919, "low": 0.00091, "close": 0.000915, "volume": 1283279.0, "close_time": 1773107999999, "quote_volume": 1174.365206, "trades": 22, "taker_buy_base": 534916.0, "taker_buy_quote": 489.550933 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.000915, "high": 0.000927, "low": 0.000915, "close": 0.000925, "volume": 1007596.0, "close_time": 1773111599999, "quote_volume": 928.667458, "trades": 16, "taker_buy_base": 381083.0, "taker_buy_quote": 351.588885 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.000925, "high": 0.000926, "low": 0.000916, "close": 0.000916, "volume": 1505639.0, "close_time": 1773115199999, "quote_volume": 1390.001453, "trades": 28, "taker_buy_base": 575502.0, "taker_buy_quote": 530.912759 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.00092, "high": 0.000923, "low": 0.000918, "close": 0.000922, "volume": 1070260.0, "close_time": 1773118799999, "quote_volume": 985.227641, "trades": 20, "taker_buy_base": 506626.0, "taker_buy_quote": 466.368098 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.000921, "high": 0.000921, "low": 0.000917, "close": 0.000917, "volume": 112435.0, "close_time": 1773122399999, "quote_volume": 103.303095, "trades": 3, "taker_buy_base": 50050.0, "taker_buy_quote": 46.09605 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.000916, "high": 0.000921, "low": 0.000915, "close": 0.000918, "volume": 912503.0, "close_time": 1773125999999, "quote_volume": 836.565038, "trades": 12, "taker_buy_base": 354567.0, "taker_buy_quote": 325.620432 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.000919, "high": 0.000923, "low": 0.000918, "close": 0.000923, "volume": 704142.0, "close_time": 1773129599999, "quote_volume": 648.317689, "trades": 20, "taker_buy_base": 320999.0, "taker_buy_quote": 295.901423 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.000932, "high": 0.000933, "low": 0.000926, "close": 0.000928, "volume": 1286593.0, "close_time": 1773133199999, "quote_volume": 1196.789884, "trades": 20, "taker_buy_base": 399205.0, "taker_buy_quote": 372.168085 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.00093, "high": 0.000939, "low": 0.00093, "close": 0.000934, "volume": 1306845.0, "close_time": 1773136799999, "quote_volume": 1219.992361, "trades": 20, "taker_buy_base": 292034.0, "taker_buy_quote": 272.265899 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.000937, "high": 0.000937, "low": 0.000932, "close": 0.000935, "volume": 59388807.0, "close_time": 1773140399999, "quote_volume": 55467.351891, "trades": 282, "taker_buy_base": 57393787.0, "taker_buy_quote": 53603.58363 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.000933, "high": 0.000935, "low": 0.000931, "close": 0.000935, "volume": 940744.0, "close_time": 1773143999999, "quote_volume": 878.027335, "trades": 18, "taker_buy_base": 840744.0, "taker_buy_quote": 784.927335 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.000935, "high": 0.000935, "low": 0.000927, "close": 0.000933, "volume": 1437133.0, "close_time": 1773147599999, "quote_volume": 1338.947673, "trades": 26, "taker_buy_base": 1053087.0, "taker_buy_quote": 982.32001 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.000933, "high": 0.000944, "low": 0.000923, "close": 0.000929, "volume": 3317189.0, "close_time": 1773151199999, "quote_volume": 3102.641556, "trades": 58, "taker_buy_base": 797572.0, "taker_buy_quote": 748.787846 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.000927, "high": 0.000949, "low": 0.000917, "close": 0.000949, "volume": 1769749.0, "close_time": 1773154799999, "quote_volume": 1648.25207, "trades": 38, "taker_buy_base": 1321461.0, "taker_buy_quote": 1233.243846 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.000951, "high": 0.000951, "low": 0.000938, "close": 0.000943, "volume": 10815845.0, "close_time": 1773158399999, "quote_volume": 10172.591926, "trades": 60, "taker_buy_base": 7876449.0, "taker_buy_quote": 7407.571635 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.000944, "high": 0.00095, "low": 0.000937, "close": 0.00095, "volume": 2540830.0, "close_time": 1773161999999, "quote_volume": 2403.492836, "trades": 45, "taker_buy_base": 1587886.0, "taker_buy_quote": 1501.641538 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.000948, "high": 0.000949, "low": 0.000932, "close": 0.000935, "volume": 3474277.0, "close_time": 1773165599999, "quote_volume": 3263.701098, "trades": 50, "taker_buy_base": 1973375.0, "taker_buy_quote": 1850.272982 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.000934, "high": 0.000935, "low": 0.000916, "close": 0.000917, "volume": 4522938.0, "close_time": 1773169199999, "quote_volume": 4186.10055, "trades": 58, "taker_buy_base": 1997779.0, "taker_buy_quote": 1849.0474 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.000919, "high": 0.000919, "low": 0.000909, "close": 0.000915, "volume": 1721654.0, "close_time": 1773172799999, "quote_volume": 1573.027033, "trades": 35, "taker_buy_base": 719954.0, "taker_buy_quote": 659.541644 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.000915, "high": 0.000918, "low": 0.000915, "close": 0.000918, "volume": 1513723.0, "close_time": 1773176399999, "quote_volume": 1387.702713, "trades": 29, "taker_buy_base": 1415389.0, "taker_buy_quote": 1297.533669 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.000917, "high": 0.000921, "low": 0.000909, "close": 0.000909, "volume": 1170956.0, "close_time": 1773179999999, "quote_volume": 1071.582981, "trades": 13, "taker_buy_base": 950773.0, "taker_buy_quote": 869.278845 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.000908, "high": 0.000911, "low": 0.000905, "close": 0.000906, "volume": 1088412.0, "close_time": 1773183599999, "quote_volume": 988.343297, "trades": 28, "taker_buy_base": 265656.0, "taker_buy_quote": 241.672352 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.000907, "high": 0.000909, "low": 0.000905, "close": 0.000909, "volume": 749654.0, "close_time": 1773187199999, "quote_volume": 680.016492, "trades": 20, "taker_buy_base": 41569.0, "taker_buy_quote": 37.786221 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.000908, "high": 0.000909, "low": 0.000903, "close": 0.000908, "volume": 1367370.0, "close_time": 1773190799999, "quote_volume": 1238.429535, "trades": 37, "taker_buy_base": 1003932.0, "taker_buy_quote": 908.999114 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.000907, "high": 0.000907, "low": 0.000903, "close": 0.000904, "volume": 1981952.0, "close_time": 1773194399999, "quote_volume": 1793.349083, "trades": 58, "taker_buy_base": 1981952.0, "taker_buy_quote": 1793.349083 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.000903, "high": 0.000903, "low": 0.000893, "close": 0.000898, "volume": 1518459.0, "close_time": 1773197999999, "quote_volume": 1364.046328, "trades": 43, "taker_buy_base": 915838.0, "taker_buy_quote": 823.191493 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0009, "high": 0.000901, "low": 0.000896, "close": 0.000899, "volume": 2539415.0, "close_time": 1773201599999, "quote_volume": 2283.764952, "trades": 49, "taker_buy_base": 1495971.0, "taker_buy_quote": 1346.041348 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.000898, "high": 0.000905, "low": 0.000896, "close": 0.000905, "volume": 1605157.0, "close_time": 1773205199999, "quote_volume": 1445.415077, "trades": 39, "taker_buy_base": 789811.0, "taker_buy_quote": 711.785987 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.000905, "high": 0.000905, "low": 0.000892, "close": 0.000895, "volume": 1623193.0, "close_time": 1773208799999, "quote_volume": 1458.229221, "trades": 36, "taker_buy_base": 249414.0, "taker_buy_quote": 224.431031 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.000895, "high": 0.000905, "low": 0.000894, "close": 0.000903, "volume": 4880412.0, "close_time": 1773212399999, "quote_volume": 4380.11481, "trades": 60, "taker_buy_base": 1042699.0, "taker_buy_quote": 937.395761 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.000902, "high": 0.000904, "low": 0.000897, "close": 0.0009, "volume": 1224652.0, "close_time": 1773215999999, "quote_volume": 1104.736877, "trades": 32, "taker_buy_base": 711715.0, "taker_buy_quote": 642.553938 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.000899, "high": 0.000903, "low": 0.000898, "close": 0.000902, "volume": 1529750.0, "close_time": 1773219599999, "quote_volume": 1376.864299, "trades": 39, "taker_buy_base": 791157.0, "taker_buy_quote": 712.499905 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.000901, "high": 0.000902, "low": 0.000898, "close": 0.000898, "volume": 943527.0, "close_time": 1773223199999, "quote_volume": 849.659023, "trades": 25, "taker_buy_base": 340983.0, "taker_buy_quote": 307.275683 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.000898, "high": 0.000906, "low": 0.000897, "close": 0.000903, "volume": 1178724.0, "close_time": 1773226799999, "quote_volume": 1063.419186, "trades": 31, "taker_buy_base": 643076.0, "taker_buy_quote": 580.539591 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.000902, "high": 0.000905, "low": 0.000901, "close": 0.000901, "volume": 1309902.0, "close_time": 1773230399999, "quote_volume": 1182.050738, "trades": 33, "taker_buy_base": 581966.0, "taker_buy_quote": 525.556867 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0009, "high": 0.000916, "low": 0.000898, "close": 0.000911, "volume": 2986191.0, "close_time": 1773233999999, "quote_volume": 2723.668194, "trades": 30, "taker_buy_base": 1601395.0, "taker_buy_quote": 1463.220192 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.000915, "high": 0.000934, "low": 0.000915, "close": 0.000918, "volume": 762448.0, "close_time": 1773237599999, "quote_volume": 705.587297, "trades": 23, "taker_buy_base": 454475.0, "taker_buy_quote": 421.441251 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.000924, "high": 0.000931, "low": 0.000921, "close": 0.000923, "volume": 1086122.0, "close_time": 1773241199999, "quote_volume": 1007.088489, "trades": 30, "taker_buy_base": 207845.0, "taker_buy_quote": 193.088005 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.000916, "high": 0.000923, "low": 0.000913, "close": 0.000917, "volume": 3344934.0, "close_time": 1773244799999, "quote_volume": 3064.46731, "trades": 43, "taker_buy_base": 2353878.0, "taker_buy_quote": 2156.746593 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.000919, "high": 0.000924, "low": 0.000915, "close": 0.000921, "volume": 2925065.0, "close_time": 1773248399999, "quote_volume": 2686.551113, "trades": 51, "taker_buy_base": 1330548.0, "taker_buy_quote": 1223.662916 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.000922, "high": 0.00093, "low": 0.000922, "close": 0.000924, "volume": 3741411.0, "close_time": 1773251999999, "quote_volume": 3462.501049, "trades": 71, "taker_buy_base": 1603624.0, "taker_buy_quote": 1484.846987 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.000926, "high": 0.000926, "low": 0.000922, "close": 0.000926, "volume": 1642174.0, "close_time": 1773255599999, "quote_volume": 1517.761938, "trades": 44, "taker_buy_base": 600197.0, "taker_buy_quote": 555.105401 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.000928, "high": 0.00093, "low": 0.000925, "close": 0.000925, "volume": 2790235.0, "close_time": 1773259199999, "quote_volume": 2587.890322, "trades": 69, "taker_buy_base": 1445529.0, "taker_buy_quote": 1341.113011 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.000926, "high": 0.000929, "low": 0.000922, "close": 0.000928, "volume": 1703620.0, "close_time": 1773262799999, "quote_volume": 1575.908264, "trades": 41, "taker_buy_base": 905378.0, "taker_buy_quote": 838.557363 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.000928, "high": 0.00093, "low": 0.000926, "close": 0.000929, "volume": 399814.0, "close_time": 1773266399999, "quote_volume": 370.987495, "trades": 12, "taker_buy_base": 90297.0, "taker_buy_quote": 83.754047 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.000932, "high": 0.000932, "low": 0.000921, "close": 0.000921, "volume": 5578772.0, "close_time": 1773269999999, "quote_volume": 5169.625555, "trades": 62, "taker_buy_base": 629390.0, "taker_buy_quote": 584.952689 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.000931, "high": 0.000933, "low": 0.000923, "close": 0.000926, "volume": 1491085.0, "close_time": 1773273599999, "quote_volume": 1384.822462, "trades": 34, "taker_buy_base": 1016357.0, "taker_buy_quote": 944.33562 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.000928, "high": 0.000929, "low": 0.000925, "close": 0.000928, "volume": 1415108.0, "close_time": 1773277199999, "quote_volume": 1311.991042, "trades": 54, "taker_buy_base": 853570.0, "taker_buy_quote": 791.522357 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.000927, "high": 0.000927, "low": 0.00092, "close": 0.000924, "volume": 2395390.0, "close_time": 1773280799999, "quote_volume": 2212.200539, "trades": 73, "taker_buy_base": 1246991.0, "taker_buy_quote": 1152.185517 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.000925, "high": 0.000928, "low": 0.000918, "close": 0.000918, "volume": 2068462.0, "close_time": 1773284399999, "quote_volume": 1912.871672, "trades": 68, "taker_buy_base": 1073186.0, "taker_buy_quote": 993.288167 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.000921, "high": 0.000922, "low": 0.000915, "close": 0.000916, "volume": 800239.0, "close_time": 1773287999999, "quote_volume": 735.292295, "trades": 31, "taker_buy_base": 142398.0, "taker_buy_quote": 131.186739 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.000917, "high": 0.000918, "low": 0.000915, "close": 0.000915, "volume": 1375907.0, "close_time": 1773291599999, "quote_volume": 1261.477888, "trades": 25, "taker_buy_base": 558341.0, "taker_buy_quote": 511.941466 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.000916, "high": 0.000916, "low": 0.000911, "close": 0.000914, "volume": 1392253.0, "close_time": 1773295199999, "quote_volume": 1271.038419, "trades": 52, "taker_buy_base": 798046.0, "taker_buy_quote": 728.761281 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.000913, "high": 0.000916, "low": 0.000913, "close": 0.000916, "volume": 997135.0, "close_time": 1773298799999, "quote_volume": 911.652119, "trades": 40, "taker_buy_base": 686582.0, "taker_buy_quote": 627.81803 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.000916, "high": 0.000924, "low": 0.000916, "close": 0.000923, "volume": 1243855.0, "close_time": 1773302399999, "quote_volume": 1144.80986, "trades": 39, "taker_buy_base": 696848.0, "taker_buy_quote": 640.824304 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.000923, "high": 0.000928, "low": 0.000921, "close": 0.000928, "volume": 1361598.0, "close_time": 1773305999999, "quote_volume": 1258.576108, "trades": 46, "taker_buy_base": 1198398.0, "taker_buy_quote": 1107.670508 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.000928, "high": 0.000934, "low": 0.000923, "close": 0.000929, "volume": 558406.0, "close_time": 1773309599999, "quote_volume": 517.838629, "trades": 25, "taker_buy_base": 191476.0, "taker_buy_quote": 177.609204 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.00093, "high": 0.000937, "low": 0.000926, "close": 0.000937, "volume": 2070058.0, "close_time": 1773313199999, "quote_volume": 1928.655555, "trades": 52, "taker_buy_base": 526542.0, "taker_buy_quote": 491.29446 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.000937, "high": 0.000937, "low": 0.00093, "close": 0.000931, "volume": 2909316.0, "close_time": 1773316799999, "quote_volume": 2716.528856, "trades": 79, "taker_buy_base": 2037137.0, "taker_buy_quote": 1902.697949 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.000929, "high": 0.000941, "low": 0.000929, "close": 0.00094, "volume": 2094313.0, "close_time": 1773320399999, "quote_volume": 1963.784769, "trades": 68, "taker_buy_base": 1573440.0, "taker_buy_quote": 1476.073102 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.000941, "high": 0.000946, "low": 0.000934, "close": 0.000937, "volume": 3078676.0, "close_time": 1773323999999, "quote_volume": 2904.464165, "trades": 43, "taker_buy_base": 605309.0, "taker_buy_quote": 569.233003 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.000942, "high": 0.000954, "low": 0.000927, "close": 0.000936, "volume": 5522418.0, "close_time": 1773327599999, "quote_volume": 5186.239486, "trades": 270, "taker_buy_base": 1333941.0, "taker_buy_quote": 1248.945334 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.000937, "high": 0.000971, "low": 0.000937, "close": 0.000946, "volume": 7806422.0, "close_time": 1773331199999, "quote_volume": 7421.433484, "trades": 142, "taker_buy_base": 1155465.0, "taker_buy_quote": 1105.78012 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.000947, "high": 0.000988, "low": 0.000947, "close": 0.000988, "volume": 11606894.0, "close_time": 1773334799999, "quote_volume": 11211.897642, "trades": 207, "taker_buy_base": 4706287.0, "taker_buy_quote": 4526.417497 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.000992, "high": 0.00127, "low": 0.000975, "close": 0.00114, "volume": 439158493.0, "close_time": 1773338399999, "quote_volume": 508768.65447, "trades": 4946, "taker_buy_base": 224945631.0, "taker_buy_quote": 260976.35288 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.00114, "high": 0.001281, "low": 0.001129, "close": 0.001278, "volume": 431545803.0, "close_time": 1773341999999, "quote_volume": 517134.145369, "trades": 5007, "taker_buy_base": 238093826.0, "taker_buy_quote": 286049.252947 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.001279, "high": 0.001334, "low": 0.00122, "close": 0.001306, "volume": 437577963.0, "close_time": 1773345599999, "quote_volume": 562129.806104, "trades": 6375, "taker_buy_base": 197203689.0, "taker_buy_quote": 253738.93965 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.001302, "high": 0.001386, "low": 0.001238, "close": 0.001248, "volume": 491434292.0, "close_time": 1773349199999, "quote_volume": 648169.573511, "trades": 5619, "taker_buy_base": 258387768.0, "taker_buy_quote": 340958.825659 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.001247, "high": 0.001265, "low": 0.001204, "close": 0.001257, "volume": 164288733.0, "close_time": 1773352799999, "quote_volume": 202786.366815, "trades": 1402, "taker_buy_base": 77717940.0, "taker_buy_quote": 95839.678713 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.00126, "high": 0.001263, "low": 0.001213, "close": 0.00125, "volume": 64424248.0, "close_time": 1773356399999, "quote_volume": 79154.355973, "trades": 541, "taker_buy_base": 24368791.0, "taker_buy_quote": 29994.72569 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.001247, "high": 0.001269, "low": 0.00117, "close": 0.001178, "volume": 95498777.0, "close_time": 1773359999999, "quote_volume": 116919.485727, "trades": 826, "taker_buy_base": 39850338.0, "taker_buy_quote": 48713.528372 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.001176, "high": 0.001242, "low": 0.001176, "close": 0.001215, "volume": 69202937.0, "close_time": 1773363599999, "quote_volume": 84232.708462, "trades": 824, "taker_buy_base": 44806095.0, "taker_buy_quote": 54642.476253 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.00122, "high": 0.001221, "low": 0.001183, "close": 0.001196, "volume": 23152922.0, "close_time": 1773367199999, "quote_volume": 27764.555384, "trades": 278, "taker_buy_base": 9817839.0, "taker_buy_quote": 11771.109066 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.001189, "high": 0.001196, "low": 0.00115, "close": 0.001166, "volume": 30680183.0, "close_time": 1773370799999, "quote_volume": 36018.920524, "trades": 335, "taker_buy_base": 12995610.0, "taker_buy_quote": 15257.436623 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.001168, "high": 0.001197, "low": 0.001143, "close": 0.001169, "volume": 33445026.0, "close_time": 1773374399999, "quote_volume": 38848.595155, "trades": 485, "taker_buy_base": 19156989.0, "taker_buy_quote": 22275.7465 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.001174, "high": 0.00119, "low": 0.001168, "close": 0.001175, "volume": 22632374.0, "close_time": 1773377999999, "quote_volume": 26623.683054, "trades": 222, "taker_buy_base": 10935736.0, "taker_buy_quote": 12858.03382 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.001176, "high": 0.001224, "low": 0.001169, "close": 0.001224, "volume": 22943600.0, "close_time": 1773381599999, "quote_volume": 27374.20793, "trades": 284, "taker_buy_base": 8926997.0, "taker_buy_quote": 10627.407675 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.001218, "high": 0.001258, "low": 0.001194, "close": 0.001199, "volume": 92163274.0, "close_time": 1773385199999, "quote_volume": 113533.785574, "trades": 716, "taker_buy_base": 48194467.0, "taker_buy_quote": 59245.989865 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.001197, "high": 0.001206, "low": 0.001168, "close": 0.001177, "volume": 82252193.0, "close_time": 1773388799999, "quote_volume": 97378.089831, "trades": 417, "taker_buy_base": 30259852.0, "taker_buy_quote": 35959.835515 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.001178, "high": 0.001202, "low": 0.001167, "close": 0.001173, "volume": 59036848.0, "close_time": 1773392399999, "quote_volume": 69814.758613, "trades": 321, "taker_buy_base": 30627078.0, "taker_buy_quote": 36181.174258 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.001177, "high": 0.001181, "low": 0.001126, "close": 0.001166, "volume": 56033296.0, "close_time": 1773395999999, "quote_volume": 64803.734032, "trades": 379, "taker_buy_base": 22773849.0, "taker_buy_quote": 26195.727394 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.001166, "high": 0.001173, "low": 0.00115, "close": 0.001167, "volume": 39012543.0, "close_time": 1773399599999, "quote_volume": 45053.034985, "trades": 219, "taker_buy_base": 24400408.0, "taker_buy_quote": 28156.855937 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.001162, "high": 0.001166, "low": 0.001142, "close": 0.001151, "volume": 31805002.0, "close_time": 1773403199999, "quote_volume": 36800.138582, "trades": 202, "taker_buy_base": 9224564.0, "taker_buy_quote": 10640.142569 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.001153, "high": 0.001157, "low": 0.001135, "close": 0.001138, "volume": 11659041.0, "close_time": 1773406799999, "quote_volume": 13361.262731, "trades": 150, "taker_buy_base": 6090086.0, "taker_buy_quote": 7004.726624 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.001136, "high": 0.001162, "low": 0.001134, "close": 0.001154, "volume": 38221610.0, "close_time": 1773410399999, "quote_volume": 44041.465518, "trades": 260, "taker_buy_base": 6959157.0, "taker_buy_quote": 8005.763158 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.001156, "high": 0.001158, "low": 0.001124, "close": 0.001137, "volume": 10756909.0, "close_time": 1773413999999, "quote_volume": 12321.233614, "trades": 148, "taker_buy_base": 6969414.0, "taker_buy_quote": 7985.341351 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.001135, "high": 0.001184, "low": 0.001135, "close": 0.001143, "volume": 38737289.0, "close_time": 1773417599999, "quote_volume": 44728.19924, "trades": 525, "taker_buy_base": 21139853.0, "taker_buy_quote": 24391.149832 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.001133, "high": 0.001148, "low": 0.001122, "close": 0.001143, "volume": 30001970.0, "close_time": 1773421199999, "quote_volume": 33913.894869, "trades": 172, "taker_buy_base": 5110691.0, "taker_buy_quote": 5832.297754 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.001145, "high": 0.001157, "low": 0.001108, "close": 0.001118, "volume": 20177496.0, "close_time": 1773424799999, "quote_volume": 22782.253964, "trades": 231, "taker_buy_base": 7835784.0, "taker_buy_quote": 8808.017975 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.001117, "high": 0.00113, "low": 0.00111, "close": 0.001122, "volume": 37748414.0, "close_time": 1773428399999, "quote_volume": 42308.099945, "trades": 109, "taker_buy_base": 8442299.0, "taker_buy_quote": 9432.193116 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.00112, "high": 0.001124, "low": 0.001116, "close": 0.001124, "volume": 33166963.0, "close_time": 1773431999999, "quote_volume": 37133.218333, "trades": 109, "taker_buy_base": 8324557.0, "taker_buy_quote": 9308.996188 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.001122, "high": 0.001137, "low": 0.00112, "close": 0.001133, "volume": 6763855.0, "close_time": 1773435599999, "quote_volume": 7655.154061, "trades": 93, "taker_buy_base": 3483034.0, "taker_buy_quote": 3944.954649 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.001133, "high": 0.001144, "low": 0.001133, "close": 0.001134, "volume": 6050029.0, "close_time": 1773439199999, "quote_volume": 6893.915901, "trades": 56, "taker_buy_base": 4881806.0, "taker_buy_quote": 5568.504598 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.001145, "high": 0.001148, "low": 0.001131, "close": 0.001142, "volume": 15480282.0, "close_time": 1773442799999, "quote_volume": 17669.065444, "trades": 105, "taker_buy_base": 8967659.0, "taker_buy_quote": 10254.198746 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.00114, "high": 0.001143, "low": 0.001132, "close": 0.001143, "volume": 5688237.0, "close_time": 1773446399999, "quote_volume": 6461.539665, "trades": 60, "taker_buy_base": 2069038.0, "taker_buy_quote": 2350.229062 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.001142, "high": 0.001175, "low": 0.001127, "close": 0.00117, "volume": 35750476.0, "close_time": 1773449999999, "quote_volume": 41192.317726, "trades": 219, "taker_buy_base": 17565585.0, "taker_buy_quote": 20286.477527 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.001163, "high": 0.001229, "low": 0.001163, "close": 0.001227, "volume": 13912973.0, "close_time": 1773453599999, "quote_volume": 16513.443023, "trades": 153, "taker_buy_base": 7064474.0, "taker_buy_quote": 8391.442881 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.001227, "high": 0.001247, "low": 0.001167, "close": 0.001197, "volume": 72461270.0, "close_time": 1773457199999, "quote_volume": 89301.626212, "trades": 330, "taker_buy_base": 56255623.0, "taker_buy_quote": 69651.705171 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.001189, "high": 0.001189, "low": 0.001133, "close": 0.001138, "volume": 6773812.0, "close_time": 1773460799999, "quote_volume": 7831.10128, "trades": 89, "taker_buy_base": 3893645.0, "taker_buy_quote": 4513.05954 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.001138, "high": 0.00116, "low": 0.001137, "close": 0.001151, "volume": 9078823.0, "close_time": 1773464399999, "quote_volume": 10436.633102, "trades": 97, "taker_buy_base": 6650974.0, "taker_buy_quote": 7650.641038 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.001157, "high": 0.001174, "low": 0.001149, "close": 0.001159, "volume": 7528972.0, "close_time": 1773467999999, "quote_volume": 8734.056903, "trades": 102, "taker_buy_base": 3384974.0, "taker_buy_quote": 3925.013991 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.001152, "high": 0.001154, "low": 0.001138, "close": 0.001142, "volume": 6679553.0, "close_time": 1773471599999, "quote_volume": 7659.179936, "trades": 70, "taker_buy_base": 4077998.0, "taker_buy_quote": 4677.96485 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.001141, "high": 0.001147, "low": 0.001103, "close": 0.001111, "volume": 13599374.0, "close_time": 1773475199999, "quote_volume": 15324.745914, "trades": 130, "taker_buy_base": 9057779.0, "taker_buy_quote": 10221.010677 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.001111, "high": 0.001114, "low": 0.00108, "close": 0.001083, "volume": 15474346.0, "close_time": 1773478799999, "quote_volume": 16995.309488, "trades": 135, "taker_buy_base": 9365602.0, "taker_buy_quote": 10315.708421 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.001078, "high": 0.00108, "low": 0.001065, "close": 0.001075, "volume": 13239184.0, "close_time": 1773482399999, "quote_volume": 14212.700965, "trades": 143, "taker_buy_base": 8494231.0, "taker_buy_quote": 9110.149556 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.001075, "high": 0.001075, "low": 0.001055, "close": 0.001069, "volume": 17765940.0, "close_time": 1773485999999, "quote_volume": 18861.45233, "trades": 134, "taker_buy_base": 9744891.0, "taker_buy_quote": 10360.561003 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.001071, "high": 0.00108, "low": 0.001068, "close": 0.001077, "volume": 5145680.0, "close_time": 1773489599999, "quote_volume": 5517.421111, "trades": 45, "taker_buy_base": 2244009.0, "taker_buy_quote": 2407.326746 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.001077, "high": 0.001087, "low": 0.001075, "close": 0.001087, "volume": 9247490.0, "close_time": 1773493199999, "quote_volume": 9990.552339, "trades": 99, "taker_buy_base": 6168800.0, "taker_buy_quote": 6661.319773 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.001086, "high": 0.001105, "low": 0.001086, "close": 0.001097, "volume": 7311851.0, "close_time": 1773496799999, "quote_volume": 8047.892219, "trades": 58, "taker_buy_base": 2166506.0, "taker_buy_quote": 2377.896425 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0011, "high": 0.001111, "low": 0.0011, "close": 0.001105, "volume": 5052479.0, "close_time": 1773500399999, "quote_volume": 5593.244808, "trades": 50, "taker_buy_base": 2931168.0, "taker_buy_quote": 3245.725274 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0011, "high": 0.0011, "low": 0.00108, "close": 0.001086, "volume": 5690348.0, "close_time": 1773503999999, "quote_volume": 6189.952869, "trades": 43, "taker_buy_base": 906571.0, "taker_buy_quote": 981.871381 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.001084, "high": 0.00109, "low": 0.001079, "close": 0.001079, "volume": 7680263.0, "close_time": 1773507599999, "quote_volume": 8342.063142, "trades": 37, "taker_buy_base": 6872585.0, "taker_buy_quote": 7468.828805 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.001076, "high": 0.001078, "low": 0.001072, "close": 0.001074, "volume": 2603287.0, "close_time": 1773511199999, "quote_volume": 2796.443635, "trades": 19, "taker_buy_base": 701006.0, "taker_buy_quote": 753.212048 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.00107, "high": 0.001078, "low": 0.001069, "close": 0.001072, "volume": 58160809.0, "close_time": 1773514799999, "quote_volume": 62530.153729, "trades": 284, "taker_buy_base": 5064743.0, "taker_buy_quote": 5434.429479 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.001071, "high": 0.001071, "low": 0.000901, "close": 0.001056, "volume": 65961628.0, "close_time": 1773518399999, "quote_volume": 69493.526242, "trades": 506, "taker_buy_base": 56327829.0, "taker_buy_quote": 59443.229724 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.001057, "high": 0.00106, "low": 0.001053, "close": 0.001058, "volume": 3876245.0, "close_time": 1773521999999, "quote_volume": 4089.830581, "trades": 75, "taker_buy_base": 1260688.0, "taker_buy_quote": 1331.15838 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.001056, "high": 0.001058, "low": 0.001055, "close": 0.001058, "volume": 400718.0, "close_time": 1773525599999, "quote_volume": 422.962228, "trades": 9, "taker_buy_base": 184020.0, "taker_buy_quote": 194.345838 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.001052, "high": 0.00106, "low": 0.001051, "close": 0.001056, "volume": 5943829.0, "close_time": 1773529199999, "quote_volume": 6288.081436, "trades": 56, "taker_buy_base": 3920484.0, "taker_buy_quote": 4150.313352 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.001057, "high": 0.001074, "low": 0.001056, "close": 0.001072, "volume": 5655399.0, "close_time": 1773532799999, "quote_volume": 5997.582907, "trades": 55, "taker_buy_base": 2809674.0, "taker_buy_quote": 2980.226992 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.001072, "high": 0.001092, "low": 0.001064, "close": 0.001089, "volume": 23009564.0, "close_time": 1773536399999, "quote_volume": 24788.92588, "trades": 295, "taker_buy_base": 11086324.0, "taker_buy_quote": 11960.969375 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.001089, "high": 0.001094, "low": 0.001074, "close": 0.001083, "volume": 6764250.0, "close_time": 1773539999999, "quote_volume": 7339.559573, "trades": 62, "taker_buy_base": 3686362.0, "taker_buy_quote": 3996.118327 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.001086, "high": 0.001113, "low": 0.001084, "close": 0.001101, "volume": 5968396.0, "close_time": 1773543599999, "quote_volume": 6593.028399, "trades": 77, "taker_buy_base": 2687223.0, "taker_buy_quote": 2966.906207 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.001101, "high": 0.001101, "low": 0.001087, "close": 0.001087, "volume": 3334014.0, "close_time": 1773547199999, "quote_volume": 3658.338217, "trades": 21, "taker_buy_base": 379757.0, "taker_buy_quote": 416.164943 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.001088, "high": 0.001106, "low": 0.001088, "close": 0.0011, "volume": 2637735.0, "close_time": 1773550799999, "quote_volume": 2890.014138, "trades": 30, "taker_buy_base": 2428703.0, "taker_buy_quote": 2660.613495 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.001094, "high": 0.001096, "low": 0.001093, "close": 0.001093, "volume": 310648.0, "close_time": 1773554399999, "quote_volume": 339.905524, "trades": 6, "taker_buy_base": 232780.0, "taker_buy_quote": 254.792182 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.001095, "high": 0.001101, "low": 0.001091, "close": 0.0011, "volume": 2824450.0, "close_time": 1773557999999, "quote_volume": 3093.48701, "trades": 29, "taker_buy_base": 1028612.0, "taker_buy_quote": 1129.007843 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.001094, "high": 0.001118, "low": 0.001094, "close": 0.001116, "volume": 10282648.0, "close_time": 1773561599999, "quote_volume": 11413.484774, "trades": 73, "taker_buy_base": 5456886.0, "taker_buy_quote": 6062.132488 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.001112, "high": 0.001131, "low": 0.001099, "close": 0.001099, "volume": 10916031.0, "close_time": 1773565199999, "quote_volume": 12191.185019, "trades": 104, "taker_buy_base": 4722900.0, "taker_buy_quote": 5279.635891 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.001106, "high": 0.001106, "low": 0.001092, "close": 0.001094, "volume": 2341525.0, "close_time": 1773568799999, "quote_volume": 2569.204997, "trades": 26, "taker_buy_base": 1676255.0, "taker_buy_quote": 1838.564318 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.001096, "high": 0.001098, "low": 0.001093, "close": 0.001097, "volume": 993102.0, "close_time": 1773572399999, "quote_volume": 1088.680742, "trades": 21, "taker_buy_base": 650849.0, "taker_buy_quote": 713.270404 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.001094, "high": 0.001103, "low": 0.001093, "close": 0.001102, "volume": 2828868.0, "close_time": 1773575999999, "quote_volume": 3107.641461, "trades": 29, "taker_buy_base": 1237355.0, "taker_buy_quote": 1361.725518 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.001098, "high": 0.001104, "low": 0.001097, "close": 0.001097, "volume": 742498.0, "close_time": 1773579599999, "quote_volume": 816.592784, "trades": 15, "taker_buy_base": 391908.0, "taker_buy_quote": 431.199248 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.001098, "high": 0.001098, "low": 0.001087, "close": 0.00109, "volume": 6526021.0, "close_time": 1773583199999, "quote_volume": 7106.887845, "trades": 48, "taker_buy_base": 4479426.0, "taker_buy_quote": 4878.216253 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.001091, "high": 0.001093, "low": 0.001085, "close": 0.001092, "volume": 1683734.0, "close_time": 1773586799999, "quote_volume": 1833.378692, "trades": 21, "taker_buy_base": 1293790.0, "taker_buy_quote": 1409.545908 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.001089, "high": 0.00109, "low": 0.001082, "close": 0.001087, "volume": 1962006.0, "close_time": 1773590399999, "quote_volume": 2131.872143, "trades": 20, "taker_buy_base": 637961.0, "taker_buy_quote": 692.784658 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.001087, "high": 0.001093, "low": 0.001083, "close": 0.001087, "volume": 1509525.0, "close_time": 1773593999999, "quote_volume": 1641.191445, "trades": 22, "taker_buy_base": 975303.0, "taker_buy_quote": 1061.893115 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.001087, "high": 0.001092, "low": 0.001083, "close": 0.001091, "volume": 411230.0, "close_time": 1773597599999, "quote_volume": 447.78036, "trades": 13, "taker_buy_base": 359518.0, "taker_buy_quote": 391.737724 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.001089, "high": 0.001089, "low": 0.001077, "close": 0.001077, "volume": 1189623.0, "close_time": 1773601199999, "quote_volume": 1290.500954, "trades": 22, "taker_buy_base": 360372.0, "taker_buy_quote": 392.036783 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.001078, "high": 0.001081, "low": 0.001078, "close": 0.001078, "volume": 280432.0, "close_time": 1773604799999, "quote_volume": 302.702608, "trades": 8, "taker_buy_base": 237328.0, "taker_buy_quote": 256.180318 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.00108, "high": 0.001087, "low": 0.001079, "close": 0.00108, "volume": 3392233.0, "close_time": 1773608399999, "quote_volume": 3675.377287, "trades": 43, "taker_buy_base": 2039115.0, "taker_buy_quote": 2211.046312 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.001078, "high": 0.001084, "low": 0.001075, "close": 0.001082, "volume": 1133624.0, "close_time": 1773611999999, "quote_volume": 1222.444362, "trades": 15, "taker_buy_base": 524686.0, "taker_buy_quote": 565.581359 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.001084, "high": 0.001089, "low": 0.00107, "close": 0.001087, "volume": 6033460.0, "close_time": 1773615599999, "quote_volume": 6542.194057, "trades": 50, "taker_buy_base": 3368616.0, "taker_buy_quote": 3653.042774 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.001089, "high": 0.001091, "low": 0.001082, "close": 0.001091, "volume": 2758400.0, "close_time": 1773619199999, "quote_volume": 2997.142593, "trades": 34, "taker_buy_base": 1412429.0, "taker_buy_quote": 1533.988455 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.001089, "high": 0.001098, "low": 0.001088, "close": 0.001098, "volume": 2774016.0, "close_time": 1773622799999, "quote_volume": 3031.99471, "trades": 19, "taker_buy_base": 1408195.0, "taker_buy_quote": 1540.763205 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.001096, "high": 0.001096, "low": 0.001089, "close": 0.001094, "volume": 1189100.0, "close_time": 1773626399999, "quote_volume": 1301.088412, "trades": 15, "taker_buy_base": 396186.0, "taker_buy_quote": 433.438432 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.001093, "high": 0.001097, "low": 0.001088, "close": 0.001094, "volume": 1129870.0, "close_time": 1773629999999, "quote_volume": 1231.952659, "trades": 17, "taker_buy_base": 587595.0, "taker_buy_quote": 640.034221 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.001101, "high": 0.001121, "low": 0.0011, "close": 0.001115, "volume": 6775142.0, "close_time": 1773633599999, "quote_volume": 7556.999907, "trades": 76, "taker_buy_base": 2326004.0, "taker_buy_quote": 2598.816518 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.001114, "high": 0.001117, "low": 0.001107, "close": 0.001116, "volume": 4246029.0, "close_time": 1773637199999, "quote_volume": 4721.696161, "trades": 55, "taker_buy_base": 3430723.0, "taker_buy_quote": 3816.369911 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.001116, "high": 0.001127, "low": 0.001111, "close": 0.001127, "volume": 6360891.0, "close_time": 1773640799999, "quote_volume": 7120.764217, "trades": 65, "taker_buy_base": 3021233.0, "taker_buy_quote": 3383.934197 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.00112, "high": 0.001125, "low": 0.001111, "close": 0.001124, "volume": 2920748.0, "close_time": 1773644399999, "quote_volume": 3259.585932, "trades": 42, "taker_buy_base": 1492145.0, "taker_buy_quote": 1664.977318 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.001129, "high": 0.001167, "low": 0.001129, "close": 0.001165, "volume": 10154424.0, "close_time": 1773647999999, "quote_volume": 11603.504905, "trades": 117, "taker_buy_base": 6717318.0, "taker_buy_quote": 7678.670493 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.001168, "high": 0.001197, "low": 0.001134, "close": 0.001135, "volume": 21912325.0, "close_time": 1773651599999, "quote_volume": 25457.448311, "trades": 187, "taker_buy_base": 9646846.0, "taker_buy_quote": 11188.46657 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.001132, "high": 0.001161, "low": 0.00113, "close": 0.001157, "volume": 8223239.0, "close_time": 1773655199999, "quote_volume": 9461.256424, "trades": 113, "taker_buy_base": 3100791.0, "taker_buy_quote": 3560.276127 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.00115, "high": 0.00115, "low": 0.001135, "close": 0.001135, "volume": 4406555.0, "close_time": 1773658799999, "quote_volume": 5036.175559, "trades": 44, "taker_buy_base": 2154533.0, "taker_buy_quote": 2468.396699 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.001135, "high": 0.001135, "low": 0.001126, "close": 0.00113, "volume": 4393980.0, "close_time": 1773662399999, "quote_volume": 4981.229173, "trades": 30, "taker_buy_base": 1486965.0, "taker_buy_quote": 1682.416139 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.001129, "high": 0.001129, "low": 0.001118, "close": 0.00112, "volume": 7011114.0, "close_time": 1773665999999, "quote_volume": 7861.236857, "trades": 69, "taker_buy_base": 5010487.0, "taker_buy_quote": 5619.246877 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.00112, "high": 0.001132, "low": 0.001114, "close": 0.001126, "volume": 15015515.0, "close_time": 1773669599999, "quote_volume": 16863.600599, "trades": 86, "taker_buy_base": 9590208.0, "taker_buy_quote": 10758.050372 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.001123, "high": 0.001132, "low": 0.001107, "close": 0.001131, "volume": 8484098.0, "close_time": 1773673199999, "quote_volume": 9507.859898, "trades": 96, "taker_buy_base": 4211450.0, "taker_buy_quote": 4734.882672 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.001131, "high": 0.001131, "low": 0.001113, "close": 0.001118, "volume": 5266900.0, "close_time": 1773676799999, "quote_volume": 5903.955947, "trades": 75, "taker_buy_base": 1863369.0, "taker_buy_quote": 2091.761261 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.001118, "high": 0.001134, "low": 0.001118, "close": 0.001127, "volume": 4030405.0, "close_time": 1773680399999, "quote_volume": 4547.308715, "trades": 58, "taker_buy_base": 1997446.0, "taker_buy_quote": 2249.637364 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.001127, "high": 0.001135, "low": 0.001126, "close": 0.001126, "volume": 58773611.0, "close_time": 1773683999999, "quote_volume": 66570.910222, "trades": 343, "taker_buy_base": 6400471.0, "taker_buy_quote": 7243.47513 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.001124, "high": 0.001125, "low": 0.001111, "close": 0.001114, "volume": 83691683.0, "close_time": 1773687599999, "quote_volume": 93748.455738, "trades": 271, "taker_buy_base": 50896878.0, "taker_buy_quote": 57074.409468 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.001113, "high": 0.001124, "low": 0.001112, "close": 0.001112, "volume": 2098528.0, "close_time": 1773691199999, "quote_volume": 2343.146923, "trades": 35, "taker_buy_base": 1545337.0, "taker_buy_quote": 1723.624351 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.001116, "high": 0.001116, "low": 0.00111, "close": 0.001113, "volume": 2282318.0, "close_time": 1773694799999, "quote_volume": 2540.31454, "trades": 30, "taker_buy_base": 1415286.0, "taker_buy_quote": 1574.67063 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.001113, "high": 0.001126, "low": 0.001108, "close": 0.001119, "volume": 2730444.0, "close_time": 1773698399999, "quote_volume": 3046.211083, "trades": 48, "taker_buy_base": 1528574.0, "taker_buy_quote": 1705.872494 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.00112, "high": 0.001127, "low": 0.001117, "close": 0.001125, "volume": 3233606.0, "close_time": 1773701999999, "quote_volume": 3630.152656, "trades": 61, "taker_buy_base": 1376249.0, "taker_buy_quote": 1545.721816 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.001123, "high": 0.001125, "low": 0.001118, "close": 0.001121, "volume": 2161216.0, "close_time": 1773705599999, "quote_volume": 2425.022799, "trades": 28, "taker_buy_base": 577351.0, "taker_buy_quote": 647.596615 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.001121, "high": 0.001124, "low": 0.001114, "close": 0.001124, "volume": 4394630.0, "close_time": 1773709199999, "quote_volume": 4918.192523, "trades": 59, "taker_buy_base": 3061069.0, "taker_buy_quote": 3425.050039 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.001125, "high": 0.001128, "low": 0.001116, "close": 0.00112, "volume": 4216644.0, "close_time": 1773712799999, "quote_volume": 4737.414908, "trades": 44, "taker_buy_base": 1856760.0, "taker_buy_quote": 2084.711884 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.001118, "high": 0.001118, "low": 0.001107, "close": 0.001107, "volume": 1879776.0, "close_time": 1773716399999, "quote_volume": 2089.968578, "trades": 27, "taker_buy_base": 547532.0, "taker_buy_quote": 609.205148 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.001107, "high": 0.001111, "low": 0.001094, "close": 0.0011, "volume": 6759355.0, "close_time": 1773719999999, "quote_volume": 7443.772494, "trades": 164, "taker_buy_base": 3708111.0, "taker_buy_quote": 4086.953863 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.001101, "high": 0.001102, "low": 0.001079, "close": 0.001087, "volume": 6269527.0, "close_time": 1773723599999, "quote_volume": 6828.159748, "trades": 176, "taker_buy_base": 3187849.0, "taker_buy_quote": 3472.573703 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.001086, "high": 0.001089, "low": 0.001081, "close": 0.001088, "volume": 3649747.0, "close_time": 1773727199999, "quote_volume": 3960.409501, "trades": 74, "taker_buy_base": 1523386.0, "taker_buy_quote": 1653.84505 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.001086, "high": 0.001092, "low": 0.001084, "close": 0.001086, "volume": 3914506.0, "close_time": 1773730799999, "quote_volume": 4257.524108, "trades": 41, "taker_buy_base": 1640523.0, "taker_buy_quote": 1784.63536 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.001089, "high": 0.001096, "low": 0.001089, "close": 0.001091, "volume": 1252184.0, "close_time": 1773734399999, "quote_volume": 1369.828867, "trades": 16, "taker_buy_base": 837785.0, "taker_buy_quote": 917.194425 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.001091, "high": 0.001097, "low": 0.001091, "close": 0.001091, "volume": 1331492.0, "close_time": 1773737999999, "quote_volume": 1457.583834, "trades": 15, "taker_buy_base": 1095734.0, "taker_buy_quote": 1199.994328 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.001087, "high": 0.001088, "low": 0.00108, "close": 0.001082, "volume": 1186257.0, "close_time": 1773741599999, "quote_volume": 1286.634348, "trades": 26, "taker_buy_base": 159323.0, "taker_buy_quote": 172.878353 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.00108, "high": 0.00108, "low": 0.001074, "close": 0.001078, "volume": 6791699.0, "close_time": 1773745199999, "quote_volume": 7323.511909, "trades": 41, "taker_buy_base": 2287963.0, "taker_buy_quote": 2463.255031 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.001076, "high": 0.001082, "low": 0.001075, "close": 0.001075, "volume": 1525450.0, "close_time": 1773748799999, "quote_volume": 1645.030975, "trades": 28, "taker_buy_base": 1204389.0, "taker_buy_quote": 1299.430092 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.001076, "high": 0.001078, "low": 0.001062, "close": 0.001063, "volume": 4016209.0, "close_time": 1773752399999, "quote_volume": 4294.331331, "trades": 46, "taker_buy_base": 2191897.0, "taker_buy_quote": 2347.11607 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.001065, "high": 0.001073, "low": 0.001055, "close": 0.001062, "volume": 5355007.0, "close_time": 1773755999999, "quote_volume": 5696.218622, "trades": 68, "taker_buy_base": 3670316.0, "taker_buy_quote": 3903.553561 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.001062, "high": 0.001076, "low": 0.001061, "close": 0.001069, "volume": 5264610.0, "close_time": 1773759599999, "quote_volume": 5634.859735, "trades": 89, "taker_buy_base": 3628270.0, "taker_buy_quote": 3887.316822 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.001076, "high": 0.00108, "low": 0.001061, "close": 0.00107, "volume": 3008968.0, "close_time": 1773763199999, "quote_volume": 3221.481764, "trades": 55, "taker_buy_base": 1289956.0, "taker_buy_quote": 1386.376298 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.001068, "high": 0.001068, "low": 0.001057, "close": 0.00106, "volume": 500670.0, "close_time": 1773766799999, "quote_volume": 532.185681, "trades": 15, "taker_buy_base": 134890.0, "taker_buy_quote": 143.89106 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.001061, "high": 0.001061, "low": 0.001054, "close": 0.001056, "volume": 993845.0, "close_time": 1773770399999, "quote_volume": 1050.491646, "trades": 22, "taker_buy_base": 599663.0, "taker_buy_quote": 633.625363 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.00106, "high": 0.00106, "low": 0.00104, "close": 0.001048, "volume": 7358245.0, "close_time": 1773773999999, "quote_volume": 7700.116177, "trades": 108, "taker_buy_base": 3633150.0, "taker_buy_quote": 3806.500275 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.001048, "high": 0.001053, "low": 0.001045, "close": 0.001049, "volume": 3723863.0, "close_time": 1773777599999, "quote_volume": 3908.550277, "trades": 61, "taker_buy_base": 2520720.0, "taker_buy_quote": 2647.011898 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.001047, "high": 0.00106, "low": 0.001047, "close": 0.001054, "volume": 1195286.0, "close_time": 1773781199999, "quote_volume": 1260.904896, "trades": 19, "taker_buy_base": 595730.0, "taker_buy_quote": 628.621706 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.001055, "high": 0.001059, "low": 0.001048, "close": 0.001057, "volume": 6586190.0, "close_time": 1773784799999, "quote_volume": 6939.595212, "trades": 125, "taker_buy_base": 2694883.0, "taker_buy_quote": 2841.568741 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.001061, "high": 0.001061, "low": 0.001053, "close": 0.001055, "volume": 5945692.0, "close_time": 1773788399999, "quote_volume": 6291.75671, "trades": 51, "taker_buy_base": 918807.0, "taker_buy_quote": 971.328092 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.001055, "high": 0.001055, "low": 0.001048, "close": 0.00105, "volume": 2397860.0, "close_time": 1773791999999, "quote_volume": 2517.738438, "trades": 45, "taker_buy_base": 1608252.0, "taker_buy_quote": 1688.543051 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.001047, "high": 0.001049, "low": 0.00103, "close": 0.001036, "volume": 5990874.0, "close_time": 1773795599999, "quote_volume": 6207.430205, "trades": 71, "taker_buy_base": 3084780.0, "taker_buy_quote": 3200.349612 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.00104, "high": 0.001048, "low": 0.00104, "close": 0.001048, "volume": 699574.0, "close_time": 1773799199999, "quote_volume": 730.888076, "trades": 16, "taker_buy_base": 258906.0, "taker_buy_quote": 270.375957 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.001045, "high": 0.001069, "low": 0.001045, "close": 0.001064, "volume": 2398120.0, "close_time": 1773802799999, "quote_volume": 2540.476869, "trades": 43, "taker_buy_base": 883907.0, "taker_buy_quote": 937.597233 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.001062, "high": 0.001074, "low": 0.001058, "close": 0.001067, "volume": 827233.0, "close_time": 1773806399999, "quote_volume": 882.390686, "trades": 22, "taker_buy_base": 534620.0, "taker_buy_quote": 570.040342 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.001067, "high": 0.001067, "low": 0.001058, "close": 0.001066, "volume": 1085356.0, "close_time": 1773809999999, "quote_volume": 1151.865942, "trades": 21, "taker_buy_base": 320452.0, "taker_buy_quote": 339.913518 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.001067, "high": 0.001078, "low": 0.001067, "close": 0.001071, "volume": 635317.0, "close_time": 1773813599999, "quote_volume": 683.024382, "trades": 12, "taker_buy_base": 338741.0, "taker_buy_quote": 364.848488 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.001074, "high": 0.001076, "low": 0.00107, "close": 0.00107, "volume": 941728.0, "close_time": 1773817199999, "quote_volume": 1009.353384, "trades": 16, "taker_buy_base": 862200.0, "taker_buy_quote": 924.17509 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.001066, "high": 0.001068, "low": 0.001061, "close": 0.001064, "volume": 737280.0, "close_time": 1773820799999, "quote_volume": 784.609242, "trades": 14, "taker_buy_base": 634033.0, "taker_buy_quote": 674.754434 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.001071, "high": 0.001072, "low": 0.001063, "close": 0.001063, "volume": 546528.0, "close_time": 1773824399999, "quote_volume": 584.961839, "trades": 10, "taker_buy_base": 312434.0, "taker_buy_quote": 334.01429 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.001059, "high": 0.001059, "low": 0.001052, "close": 0.001052, "volume": 631270.0, "close_time": 1773827999999, "quote_volume": 665.898926, "trades": 14, "taker_buy_base": 471211.0, "taker_buy_quote": 497.320481 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.001049, "high": 0.001051, "low": 0.001045, "close": 0.001047, "volume": 245791.0, "close_time": 1773831599999, "quote_volume": 257.79264, "trades": 7, "taker_buy_base": 161188.0, "taker_buy_quote": 169.306048 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.001042, "high": 0.001049, "low": 0.001022, "close": 0.001026, "volume": 8556761.0, "close_time": 1773835199999, "quote_volume": 8825.201653, "trades": 114, "taker_buy_base": 3177355.0, "taker_buy_quote": 3260.317192 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.001021, "high": 0.001021, "low": 0.001006, "close": 0.001012, "volume": 8065786.0, "close_time": 1773838799999, "quote_volume": 8165.470517, "trades": 111, "taker_buy_base": 4280622.0, "taker_buy_quote": 4339.362653 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.001006, "high": 0.001023, "low": 0.001001, "close": 0.00102, "volume": 7638942.0, "close_time": 1773842399999, "quote_volume": 7737.871665, "trades": 93, "taker_buy_base": 2502680.0, "taker_buy_quote": 2538.70449 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.001018, "high": 0.001018, "low": 0.000996, "close": 0.000998, "volume": 4822074.0, "close_time": 1773845999999, "quote_volume": 4850.021419, "trades": 66, "taker_buy_base": 2248626.0, "taker_buy_quote": 2262.7408 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.000991, "high": 0.001005, "low": 0.000991, "close": 0.001001, "volume": 8590970.0, "close_time": 1773849599999, "quote_volume": 8590.88385, "trades": 93, "taker_buy_base": 6463235.0, "taker_buy_quote": 6461.269048 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.000997, "high": 0.001001, "low": 0.000996, "close": 0.000996, "volume": 707674.0, "close_time": 1773853199999, "quote_volume": 706.837658, "trades": 13, "taker_buy_base": 413200.0, "taker_buy_quote": 412.56334 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.000993, "high": 0.001003, "low": 0.00099, "close": 0.000997, "volume": 1930736.0, "close_time": 1773856799999, "quote_volume": 1915.082574, "trades": 30, "taker_buy_base": 560241.0, "taker_buy_quote": 556.465674 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.001003, "high": 0.00101, "low": 0.000994, "close": 0.000994, "volume": 2046017.0, "close_time": 1773860399999, "quote_volume": 2051.137102, "trades": 36, "taker_buy_base": 879191.0, "taker_buy_quote": 881.57227 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.001003, "high": 0.001004, "low": 0.000996, "close": 0.000996, "volume": 892524.0, "close_time": 1773863999999, "quote_volume": 893.49466, "trades": 20, "taker_buy_base": 515699.0, "taker_buy_quote": 516.783699 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.000994, "high": 0.001, "low": 0.000986, "close": 0.000998, "volume": 5781319.0, "close_time": 1773867599999, "quote_volume": 5744.517234, "trades": 85, "taker_buy_base": 3214666.0, "taker_buy_quote": 3198.403082 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.001, "high": 0.00101, "low": 0.001, "close": 0.001004, "volume": 3039744.0, "close_time": 1773871199999, "quote_volume": 3055.19925, "trades": 60, "taker_buy_base": 1350163.0, "taker_buy_quote": 1357.795953 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.001, "high": 0.001004, "low": 0.000997, "close": 0.001003, "volume": 2726224.0, "close_time": 1773874799999, "quote_volume": 2728.582561, "trades": 64, "taker_buy_base": 989500.0, "taker_buy_quote": 991.087042 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.001003, "high": 0.001007, "low": 0.001002, "close": 0.001007, "volume": 1398276.0, "close_time": 1773878399999, "quote_volume": 1403.796563, "trades": 20, "taker_buy_base": 1125061.0, "taker_buy_quote": 1128.979558 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.001005, "high": 0.001005, "low": 0.001003, "close": 0.001003, "volume": 462395.0, "close_time": 1773881999999, "quote_volume": 464.291198, "trades": 15, "taker_buy_base": 244926.0, "taker_buy_quote": 245.738403 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.001, "high": 0.001002, "low": 0.001, "close": 0.001002, "volume": 363067.0, "close_time": 1773885599999, "quote_volume": 363.292372, "trades": 6, "taker_buy_base": 162686.0, "taker_buy_quote": 162.756122 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.001001, "high": 0.001003, "low": 0.001001, "close": 0.001003, "volume": 543375.0, "close_time": 1773889199999, "quote_volume": 544.384125, "trades": 7, "taker_buy_base": 77625.0, "taker_buy_quote": 77.702625 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.001002, "high": 0.001012, "low": 0.001002, "close": 0.001011, "volume": 525528.0, "close_time": 1773892799999, "quote_volume": 529.88864, "trades": 12, "taker_buy_base": 325098.0, "taker_buy_quote": 327.14384 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.001008, "high": 0.00101, "low": 0.001005, "close": 0.001008, "volume": 4610616.0, "close_time": 1773896399999, "quote_volume": 4639.19102, "trades": 23, "taker_buy_base": 664163.0, "taker_buy_quote": 670.13363 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.00101, "high": 0.001014, "low": 0.001008, "close": 0.001011, "volume": 1218701.0, "close_time": 1773899999999, "quote_volume": 1232.220889, "trades": 19, "taker_buy_base": 848810.0, "taker_buy_quote": 858.778742 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.001006, "high": 0.001006, "low": 0.000998, "close": 0.000998, "volume": 2516690.0, "close_time": 1773903599999, "quote_volume": 2517.958707, "trades": 12, "taker_buy_base": 13002.0, "taker_buy_quote": 13.002 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.000997, "high": 0.000997, "low": 0.000987, "close": 0.000994, "volume": 573848.0, "close_time": 1773907199999, "quote_volume": 569.833224, "trades": 11, "taker_buy_base": 110593.0, "taker_buy_quote": 110.108082 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.000994, "high": 0.000994, "low": 0.000994, "close": 0.000994, "volume": 0.0, "close_time": 1773910799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.001005, "high": 0.001005, "low": 0.001003, "close": 0.001003, "volume": 965195.0, "close_time": 1773914399999, "quote_volume": 968.847805, "trades": 12, "taker_buy_base": 205150.0, "taker_buy_quote": 205.84025 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.001003, "high": 0.001003, "low": 0.000998, "close": 0.001, "volume": 2279239.0, "close_time": 1773917999999, "quote_volume": 2281.307911, "trades": 33, "taker_buy_base": 1428097.0, "taker_buy_quote": 1429.241393 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.000999, "high": 0.001001, "low": 0.000995, "close": 0.000997, "volume": 4857754.0, "close_time": 1773921599999, "quote_volume": 4846.495269, "trades": 44, "taker_buy_base": 3338387.0, "taker_buy_quote": 3329.696274 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.000994, "high": 0.000994, "low": 0.000979, "close": 0.000979, "volume": 4034921.0, "close_time": 1773925199999, "quote_volume": 3991.940358, "trades": 60, "taker_buy_base": 2149425.0, "taker_buy_quote": 2127.784558 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.00098, "high": 0.000991, "low": 0.000974, "close": 0.000987, "volume": 15537839.0, "close_time": 1773928799999, "quote_volume": 15260.668243, "trades": 108, "taker_buy_base": 11722196.0, "taker_buy_quote": 11520.540515 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.000985, "high": 0.000986, "low": 0.000982, "close": 0.000985, "volume": 2325867.0, "close_time": 1773932399999, "quote_volume": 2288.901807, "trades": 38, "taker_buy_base": 1294467.0, "taker_buy_quote": 1274.932983 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.000983, "high": 0.000983, "low": 0.000967, "close": 0.000978, "volume": 4358750.0, "close_time": 1773935999999, "quote_volume": 4235.402454, "trades": 39, "taker_buy_base": 866028.0, "taker_buy_quote": 844.47637 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.000976, "high": 0.000976, "low": 0.000968, "close": 0.000971, "volume": 2473360.0, "close_time": 1773939599999, "quote_volume": 2398.826426, "trades": 29, "taker_buy_base": 1473724.0, "taker_buy_quote": 1429.532602 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.00097, "high": 0.000978, "low": 0.000968, "close": 0.000978, "volume": 2493112.0, "close_time": 1773943199999, "quote_volume": 2425.581837, "trades": 40, "taker_buy_base": 1794246.0, "taker_buy_quote": 1745.45643 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.00098, "high": 0.00098, "low": 0.000974, "close": 0.000975, "volume": 1568008.0, "close_time": 1773946799999, "quote_volume": 1532.535032, "trades": 25, "taker_buy_base": 603654.0, "taker_buy_quote": 590.185696 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.000976, "high": 0.00099, "low": 0.000976, "close": 0.000983, "volume": 1130045.0, "close_time": 1773950399999, "quote_volume": 1111.766431, "trades": 25, "taker_buy_base": 726086.0, "taker_buy_quote": 715.338442 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.000985, "high": 0.000988, "low": 0.000981, "close": 0.000987, "volume": 3412123.0, "close_time": 1773953999999, "quote_volume": 3367.440888, "trades": 27, "taker_buy_base": 777866.0, "taker_buy_quote": 765.891877 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.000987, "high": 0.000989, "low": 0.000984, "close": 0.000984, "volume": 248278.0, "close_time": 1773957599999, "quote_volume": 245.184752, "trades": 5, "taker_buy_base": 160315.0, "taker_buy_quote": 158.241035 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.000984, "high": 0.000987, "low": 0.000981, "close": 0.000986, "volume": 2593253.0, "close_time": 1773961199999, "quote_volume": 2553.873452, "trades": 28, "taker_buy_base": 1533878.0, "taker_buy_quote": 1511.064077 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.000987, "high": 0.00099, "low": 0.000987, "close": 0.00099, "volume": 2075667.0, "close_time": 1773964799999, "quote_volume": 2051.151095, "trades": 32, "taker_buy_base": 878584.0, "taker_buy_quote": 867.872242 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.000992, "high": 0.001005, "low": 0.000991, "close": 0.001004, "volume": 8493800.0, "close_time": 1773968399999, "quote_volume": 8482.336112, "trades": 65, "taker_buy_base": 2045258.0, "taker_buy_quote": 2047.161574 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.001004, "high": 0.001024, "low": 0.001004, "close": 0.001016, "volume": 19198005.0, "close_time": 1773971999999, "quote_volume": 19436.07759, "trades": 188, "taker_buy_base": 5155230.0, "taker_buy_quote": 5220.732567 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.001017, "high": 0.001017, "low": 0.001005, "close": 0.001012, "volume": 4132912.0, "close_time": 1773975599999, "quote_volume": 4181.431133, "trades": 59, "taker_buy_base": 1867153.0, "taker_buy_quote": 1889.80985 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.001012, "high": 0.001015, "low": 0.001006, "close": 0.001008, "volume": 2553008.0, "close_time": 1773979199999, "quote_volume": 2584.149758, "trades": 38, "taker_buy_base": 1104876.0, "taker_buy_quote": 1117.931066 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.001004, "high": 0.001011, "low": 0.001002, "close": 0.001011, "volume": 1373375.0, "close_time": 1773982799999, "quote_volume": 1382.241164, "trades": 25, "taker_buy_base": 1003581.0, "taker_buy_quote": 1010.155277 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.00101, "high": 0.001017, "low": 0.00101, "close": 0.001016, "volume": 665241.0, "close_time": 1773986399999, "quote_volume": 675.184982, "trades": 10, "taker_buy_base": 227470.0, "taker_buy_quote": 231.097374 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.001014, "high": 0.001017, "low": 0.00101, "close": 0.001017, "volume": 6459228.0, "close_time": 1773989999999, "quote_volume": 6554.867323, "trades": 50, "taker_buy_base": 4945043.0, "taker_buy_quote": 5020.483288 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.00101, "high": 0.00101, "low": 0.001, "close": 0.001008, "volume": 6905051.0, "close_time": 1773993599999, "quote_volume": 6918.368213, "trades": 38, "taker_buy_base": 3506743.0, "taker_buy_quote": 3514.772595 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.001008, "high": 0.001011, "low": 0.001004, "close": 0.001004, "volume": 2126866.0, "close_time": 1773997199999, "quote_volume": 2143.898094, "trades": 20, "taker_buy_base": 1135503.0, "taker_buy_quote": 1144.533159 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.001001, "high": 0.001013, "low": 0.001, "close": 0.001011, "volume": 1006302.0, "close_time": 1774000799999, "quote_volume": 1011.045121, "trades": 16, "taker_buy_base": 63213.0, "taker_buy_quote": 63.812081 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.001009, "high": 0.001012, "low": 0.001004, "close": 0.001012, "volume": 3015613.0, "close_time": 1774004399999, "quote_volume": 3033.99429, "trades": 23, "taker_buy_base": 2591641.0, "taker_buy_quote": 2605.362834 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.001011, "high": 0.001017, "low": 0.001006, "close": 0.001007, "volume": 847228.0, "close_time": 1774007999999, "quote_volume": 857.751758, "trades": 19, "taker_buy_base": 363664.0, "taker_buy_quote": 368.627466 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.00101, "high": 0.001011, "low": 0.001001, "close": 0.001003, "volume": 1083951.0, "close_time": 1774011599999, "quote_volume": 1089.733221, "trades": 28, "taker_buy_base": 352516.0, "taker_buy_quote": 354.045542 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.001004, "high": 0.001007, "low": 0.000997, "close": 0.000999, "volume": 2414169.0, "close_time": 1774015199999, "quote_volume": 2422.788577, "trades": 41, "taker_buy_base": 1440851.0, "taker_buy_quote": 1445.273176 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.000996, "high": 0.001003, "low": 0.000994, "close": 0.000996, "volume": 9727216.0, "close_time": 1774018799999, "quote_volume": 9719.231218, "trades": 102, "taker_buy_base": 6470057.0, "taker_buy_quote": 6466.044211 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.001, "high": 0.001002, "low": 0.000994, "close": 0.000995, "volume": 3145893.0, "close_time": 1774022399999, "quote_volume": 3141.299888, "trades": 44, "taker_buy_base": 1438554.0, "taker_buy_quote": 1437.399685 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.000998, "high": 0.000998, "low": 0.000989, "close": 0.000994, "volume": 10880270.0, "close_time": 1774025999999, "quote_volume": 10816.836399, "trades": 106, "taker_buy_base": 6011508.0, "taker_buy_quote": 5977.624406 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.000994, "high": 0.000995, "low": 0.000988, "close": 0.000992, "volume": 3148806.0, "close_time": 1774029599999, "quote_volume": 3121.611964, "trades": 41, "taker_buy_base": 1438474.0, "taker_buy_quote": 1426.140482 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.000992, "high": 0.000994, "low": 0.000983, "close": 0.000987, "volume": 847880.0, "close_time": 1774033199999, "quote_volume": 838.542769, "trades": 17, "taker_buy_base": 759070.0, "taker_buy_quote": 751.229234 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.000986, "high": 0.000987, "low": 0.000979, "close": 0.000987, "volume": 1306521.0, "close_time": 1774036799999, "quote_volume": 1284.492559, "trades": 23, "taker_buy_base": 671692.0, "taker_buy_quote": 660.144716 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.000985, "high": 0.000986, "low": 0.000979, "close": 0.000985, "volume": 3246715.0, "close_time": 1774040399999, "quote_volume": 3190.511827, "trades": 42, "taker_buy_base": 1228418.0, "taker_buy_quote": 1207.600281 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.000985, "high": 0.00099, "low": 0.000985, "close": 0.00099, "volume": 3097616.0, "close_time": 1774043999999, "quote_volume": 3060.523903, "trades": 18, "taker_buy_base": 2327580.0, "taker_buy_quote": 2299.538263 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.001001, "high": 0.001001, "low": 0.000998, "close": 0.000998, "volume": 6426990.0, "close_time": 1774047599999, "quote_volume": 6419.531304, "trades": 15, "taker_buy_base": 168750.0, "taker_buy_quote": 168.4125 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.000998, "high": 0.000999, "low": 0.000993, "close": 0.000998, "volume": 3309200.0, "close_time": 1774051199999, "quote_volume": 3296.775485, "trades": 37, "taker_buy_base": 2034375.0, "taker_buy_quote": 2026.0125 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.000997, "high": 0.001002, "low": 0.000997, "close": 0.001002, "volume": 3491056.0, "close_time": 1774054799999, "quote_volume": 3490.719502, "trades": 46, "taker_buy_base": 1880238.0, "taker_buy_quote": 1879.590246 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.001003, "high": 0.001003, "low": 0.000999, "close": 0.001001, "volume": 4258850.0, "close_time": 1774058399999, "quote_volume": 4267.145825, "trades": 47, "taker_buy_base": 2340100.0, "taker_buy_quote": 2344.864575 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.001, "high": 0.001005, "low": 0.000999, "close": 0.001001, "volume": 3820007.0, "close_time": 1774061999999, "quote_volume": 3826.605694, "trades": 49, "taker_buy_base": 1687500.0, "taker_buy_quote": 1690.621875 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.001002, "high": 0.001013, "low": 0.001002, "close": 0.001006, "volume": 4235856.0, "close_time": 1774065599999, "quote_volume": 4261.913962, "trades": 56, "taker_buy_base": 3093081.0, "taker_buy_quote": 3112.540812 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.001008, "high": 0.001009, "low": 0.001003, "close": 0.001005, "volume": 2123879.0, "close_time": 1774069199999, "quote_volume": 2135.713554, "trades": 29, "taker_buy_base": 775000.0, "taker_buy_quote": 779.6875 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.001007, "high": 0.001014, "low": 0.001007, "close": 0.001014, "volume": 2755266.0, "close_time": 1774072799999, "quote_volume": 2783.826467, "trades": 38, "taker_buy_base": 1199763.0, "taker_buy_quote": 1213.072304 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.001012, "high": 0.001019, "low": 0.001012, "close": 0.001019, "volume": 5551546.0, "close_time": 1774076399999, "quote_volume": 5635.009099, "trades": 49, "taker_buy_base": 1274984.0, "taker_buy_quote": 1295.033636 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.001019, "high": 0.001021, "low": 0.001009, "close": 0.00101, "volume": 7077629.0, "close_time": 1774079999999, "quote_volume": 7176.316259, "trades": 63, "taker_buy_base": 2965587.0, "taker_buy_quote": 3008.457247 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.001011, "high": 0.001012, "low": 0.001006, "close": 0.001011, "volume": 2029696.0, "close_time": 1774083599999, "quote_volume": 2048.53865, "trades": 27, "taker_buy_base": 1116810.0, "taker_buy_quote": 1126.945665 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.001013, "high": 0.001014, "low": 0.001005, "close": 0.001006, "volume": 5697854.0, "close_time": 1774087199999, "quote_volume": 5748.258512, "trades": 68, "taker_buy_base": 3035860.0, "taker_buy_quote": 3060.703812 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.001006, "high": 0.001009, "low": 0.001005, "close": 0.001009, "volume": 2261444.0, "close_time": 1774090799999, "quote_volume": 2275.502942, "trades": 29, "taker_buy_base": 1046469.0, "taker_buy_quote": 1053.000939 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.001009, "high": 0.001011, "low": 0.001007, "close": 0.001009, "volume": 1620302.0, "close_time": 1774094399999, "quote_volume": 1634.693163, "trades": 24, "taker_buy_base": 484860.0, "taker_buy_quote": 489.324063 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.001007, "high": 0.00101, "low": 0.001005, "close": 0.00101, "volume": 1656218.0, "close_time": 1774097999999, "quote_volume": 1668.95097, "trades": 19, "taker_buy_base": 515077.0, "taker_buy_quote": 519.046641 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.001009, "high": 0.001009, "low": 0.001002, "close": 0.001005, "volume": 1931990.0, "close_time": 1774101599999, "quote_volume": 1942.145671, "trades": 24, "taker_buy_base": 487500.0, "taker_buy_quote": 490.7625 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.001007, "high": 0.001009, "low": 0.001002, "close": 0.001002, "volume": 2338742.0, "close_time": 1774105199999, "quote_volume": 2353.604089, "trades": 29, "taker_buy_base": 1113120.0, "taker_buy_quote": 1121.558398 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.001005, "high": 0.001017, "low": 0.001003, "close": 0.001017, "volume": 4185898.0, "close_time": 1774108799999, "quote_volume": 4240.757022, "trades": 32, "taker_buy_base": 3130212.0, "taker_buy_quote": 3175.141561 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.001018, "high": 0.001018, "low": 0.001007, "close": 0.001007, "volume": 2963335.0, "close_time": 1774112399999, "quote_volume": 3005.1528, "trades": 32, "taker_buy_base": 1400766.0, "taker_buy_quote": 1418.928812 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.001008, "high": 0.001018, "low": 0.001005, "close": 0.001009, "volume": 4495349.0, "close_time": 1774115999999, "quote_volume": 4537.929048, "trades": 47, "taker_buy_base": 2655454.0, "taker_buy_quote": 2679.811263 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.001009, "high": 0.001015, "low": 0.001009, "close": 0.001014, "volume": 4525884.0, "close_time": 1774119599999, "quote_volume": 4578.938531, "trades": 55, "taker_buy_base": 3425546.0, "taker_buy_quote": 3465.514969 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.001013, "high": 0.001016, "low": 0.001013, "close": 0.001015, "volume": 1341079.0, "close_time": 1774123199999, "quote_volume": 1360.779295, "trades": 17, "taker_buy_base": 703579.0, "taker_buy_quote": 714.354295 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.001019, "high": 0.001201, "low": 0.001018, "close": 0.00117, "volume": 300792224.0, "close_time": 1774126799999, "quote_volume": 340686.780259, "trades": 3164, "taker_buy_base": 163167579.0, "taker_buy_quote": 184693.200606 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.001174, "high": 0.00124, "low": 0.001139, "close": 0.001194, "volume": 183630365.0, "close_time": 1774130399999, "quote_volume": 216262.048361, "trades": 1289, "taker_buy_base": 103199192.0, "taker_buy_quote": 121191.362414 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.001198, "high": 0.001198, "low": 0.001139, "close": 0.001169, "volume": 70495768.0, "close_time": 1774133999999, "quote_volume": 81791.862979, "trades": 777, "taker_buy_base": 27902744.0, "taker_buy_quote": 32450.257764 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.001167, "high": 0.00117, "low": 0.001078, "close": 0.001096, "volume": 53600547.0, "close_time": 1774137599999, "quote_volume": 59321.816834, "trades": 1000, "taker_buy_base": 26662097.0, "taker_buy_quote": 29505.906673 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.001098, "high": 0.001111, "low": 0.001067, "close": 0.001071, "volume": 32218719.0, "close_time": 1774141199999, "quote_volume": 35164.015391, "trades": 420, "taker_buy_base": 16530927.0, "taker_buy_quote": 18083.96328 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.001073, "high": 0.001119, "low": 0.001063, "close": 0.001091, "volume": 21022702.0, "close_time": 1774144799999, "quote_volume": 23103.459285, "trades": 282, "taker_buy_base": 11482841.0, "taker_buy_quote": 12606.311961 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.001091, "high": 0.001097, "low": 0.00107, "close": 0.001085, "volume": 14653065.0, "close_time": 1774148399999, "quote_volume": 15828.617775, "trades": 159, "taker_buy_base": 5601739.0, "taker_buy_quote": 6056.334748 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.001083, "high": 0.001084, "low": 0.001071, "close": 0.001072, "volume": 4402598.0, "close_time": 1774151999999, "quote_volume": 4733.811701, "trades": 77, "taker_buy_base": 2696072.0, "taker_buy_quote": 2900.334662 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.001073, "high": 0.001107, "low": 0.001073, "close": 0.00109, "volume": 12415142.0, "close_time": 1774155599999, "quote_volume": 13551.323891, "trades": 172, "taker_buy_base": 4698149.0, "taker_buy_quote": 5125.686321 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.001091, "high": 0.001106, "low": 0.001079, "close": 0.001079, "volume": 10748109.0, "close_time": 1774159199999, "quote_volume": 11758.622444, "trades": 180, "taker_buy_base": 5809367.0, "taker_buy_quote": 6364.797082 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.001069, "high": 0.001069, "low": 0.001055, "close": 0.001066, "volume": 13197222.0, "close_time": 1774162799999, "quote_volume": 14004.790774, "trades": 141, "taker_buy_base": 7313396.0, "taker_buy_quote": 7781.423404 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.001074, "high": 0.001126, "low": 0.00107, "close": 0.00111, "volume": 35397496.0, "close_time": 1774166399999, "quote_volume": 39110.49316, "trades": 399, "taker_buy_base": 18164472.0, "taker_buy_quote": 20072.348696 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.001108, "high": 0.001112, "low": 0.001066, "close": 0.001067, "volume": 16622586.0, "close_time": 1774169999999, "quote_volume": 17977.571893, "trades": 386, "taker_buy_base": 6436891.0, "taker_buy_quote": 6982.283726 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.00107, "high": 0.001088, "low": 0.001064, "close": 0.001082, "volume": 24130652.0, "close_time": 1774173599999, "quote_volume": 25973.128017, "trades": 211, "taker_buy_base": 14669217.0, "taker_buy_quote": 15792.154782 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.001083, "high": 0.001085, "low": 0.001067, "close": 0.001078, "volume": 8577632.0, "close_time": 1774177199999, "quote_volume": 9214.964026, "trades": 106, "taker_buy_base": 3404995.0, "taker_buy_quote": 3658.693337 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.00108, "high": 0.001133, "low": 0.001078, "close": 0.001091, "volume": 41859441.0, "close_time": 1774180799999, "quote_volume": 46260.207959, "trades": 471, "taker_buy_base": 25204380.0, "taker_buy_quote": 27863.510559 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.001092, "high": 0.001159, "low": 0.00109, "close": 0.00113, "volume": 41627853.0, "close_time": 1774184399999, "quote_volume": 46981.003023, "trades": 593, "taker_buy_base": 14386458.0, "taker_buy_quote": 16289.622991 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.001131, "high": 0.001131, "low": 0.001101, "close": 0.001111, "volume": 6672077.0, "close_time": 1774187999999, "quote_volume": 7415.149694, "trades": 131, "taker_buy_base": 2786679.0, "taker_buy_quote": 3094.685092 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.001113, "high": 0.001153, "low": 0.001108, "close": 0.001128, "volume": 20152938.0, "close_time": 1774191599999, "quote_volume": 22762.498343, "trades": 324, "taker_buy_base": 9088475.0, "taker_buy_quote": 10253.629211 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.001115, "high": 0.001133, "low": 0.001101, "close": 0.001103, "volume": 11375492.0, "close_time": 1774195199999, "quote_volume": 12682.218673, "trades": 212, "taker_buy_base": 7000842.0, "taker_buy_quote": 7818.339718 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.001105, "high": 0.001236, "low": 0.001086, "close": 0.001202, "volume": 130458115.0, "close_time": 1774198799999, "quote_volume": 154266.361662, "trades": 1497, "taker_buy_base": 64991763.0, "taker_buy_quote": 77526.808399 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.001201, "high": 0.001228, "low": 0.001141, "close": 0.001181, "volume": 96392350.0, "close_time": 1774202399999, "quote_volume": 113521.164049, "trades": 1263, "taker_buy_base": 47948352.0, "taker_buy_quote": 56672.405627 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.00118, "high": 0.001224, "low": 0.001151, "close": 0.00121, "volume": 70004736.0, "close_time": 1774205999999, "quote_volume": 82833.114931, "trades": 1008, "taker_buy_base": 38439644.0, "taker_buy_quote": 45451.711574 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.001212, "high": 0.001223, "low": 0.001153, "close": 0.001167, "volume": 70083853.0, "close_time": 1774209599999, "quote_volume": 82695.913517, "trades": 811, "taker_buy_base": 32905122.0, "taker_buy_quote": 38782.022795 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.00116, "high": 0.001164, "low": 0.001125, "close": 0.001128, "volume": 27393477.0, "close_time": 1774213199999, "quote_volume": 31282.372343, "trades": 355, "taker_buy_base": 11732375.0, "taker_buy_quote": 13407.8308 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.001131, "high": 0.001134, "low": 0.001111, "close": 0.001124, "volume": 6649062.0, "close_time": 1774216799999, "quote_volume": 7475.611224, "trades": 142, "taker_buy_base": 2291944.0, "taker_buy_quote": 2579.36741 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.001119, "high": 0.001126, "low": 0.001111, "close": 0.001126, "volume": 4484797.0, "close_time": 1774220399999, "quote_volume": 5015.634882, "trades": 84, "taker_buy_base": 2285850.0, "taker_buy_quote": 2558.462977 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.001125, "high": 0.001148, "low": 0.001125, "close": 0.001133, "volume": 6328265.0, "close_time": 1774223999999, "quote_volume": 7189.064541, "trades": 110, "taker_buy_base": 3465055.0, "taker_buy_quote": 3932.402698 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.001134, "high": 0.001158, "low": 0.001132, "close": 0.001149, "volume": 18865131.0, "close_time": 1774227599999, "quote_volume": 21657.290377, "trades": 174, "taker_buy_base": 6731435.0, "taker_buy_quote": 7731.464908 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.001158, "high": 0.001204, "low": 0.001158, "close": 0.001183, "volume": 34364768.0, "close_time": 1774231199999, "quote_volume": 40728.303938, "trades": 323, "taker_buy_base": 17985920.0, "taker_buy_quote": 21358.157622 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.001188, "high": 0.001219, "low": 0.001182, "close": 0.001185, "volume": 27702644.0, "close_time": 1774234799999, "quote_volume": 33089.591084, "trades": 288, "taker_buy_base": 15676960.0, "taker_buy_quote": 18726.781584 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.001191, "high": 0.001191, "low": 0.001162, "close": 0.001169, "volume": 16720276.0, "close_time": 1774238399999, "quote_volume": 19618.754847, "trades": 156, "taker_buy_base": 7790934.0, "taker_buy_quote": 9148.589369 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.001172, "high": 0.001176, "low": 0.001144, "close": 0.001155, "volume": 7954311.0, "close_time": 1774241999999, "quote_volume": 9185.908654, "trades": 116, "taker_buy_base": 4665629.0, "taker_buy_quote": 5382.388037 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.00115, "high": 0.001155, "low": 0.001132, "close": 0.001136, "volume": 6952033.0, "close_time": 1774245599999, "quote_volume": 7954.499016, "trades": 91, "taker_buy_base": 2334083.0, "taker_buy_quote": 2665.245288 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.001136, "high": 0.001149, "low": 0.001127, "close": 0.001146, "volume": 6478899.0, "close_time": 1774249199999, "quote_volume": 7365.169282, "trades": 122, "taker_buy_base": 2950364.0, "taker_buy_quote": 3360.124463 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.001142, "high": 0.001142, "low": 0.001122, "close": 0.001136, "volume": 6580645.0, "close_time": 1774252799999, "quote_volume": 7424.59748, "trades": 120, "taker_buy_base": 2646240.0, "taker_buy_quote": 2987.952443 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.00114, "high": 0.001175, "low": 0.001131, "close": 0.001144, "volume": 22109069.0, "close_time": 1774256399999, "quote_volume": 25523.198658, "trades": 309, "taker_buy_base": 6393973.0, "taker_buy_quote": 7404.536118 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.001143, "high": 0.001162, "low": 0.001132, "close": 0.001152, "volume": 19613878.0, "close_time": 1774259999999, "quote_volume": 22475.713975, "trades": 247, "taker_buy_base": 15180298.0, "taker_buy_quote": 17374.941454 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.001151, "high": 0.001202, "low": 0.001148, "close": 0.001164, "volume": 27825858.0, "close_time": 1774263599999, "quote_volume": 32579.797912, "trades": 481, "taker_buy_base": 12621893.0, "taker_buy_quote": 14797.920382 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.00116, "high": 0.001198, "low": 0.001159, "close": 0.001162, "volume": 27709019.0, "close_time": 1774267199999, "quote_volume": 32556.054331, "trades": 551, "taker_buy_base": 15042979.0, "taker_buy_quote": 17644.25964 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.001163, "high": 0.001174, "low": 0.001158, "close": 0.001168, "volume": 5317563.0, "close_time": 1774270799999, "quote_volume": 6200.700052, "trades": 141, "taker_buy_base": 2231701.0, "taker_buy_quote": 2600.860543 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.00117, "high": 0.001183, "low": 0.001151, "close": 0.001172, "volume": 16015867.0, "close_time": 1774274399999, "quote_volume": 18752.237639, "trades": 196, "taker_buy_base": 11059045.0, "taker_buy_quote": 12979.628795 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.001174, "high": 0.001179, "low": 0.001155, "close": 0.001166, "volume": 7741298.0, "close_time": 1774277999999, "quote_volume": 9022.592756, "trades": 132, "taker_buy_base": 2814437.0, "taker_buy_quote": 3288.402255 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.001169, "high": 0.001173, "low": 0.001144, "close": 0.001148, "volume": 10747604.0, "close_time": 1774281599999, "quote_volume": 12449.282883, "trades": 194, "taker_buy_base": 5354546.0, "taker_buy_quote": 6223.609795 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.001148, "high": 0.001157, "low": 0.001133, "close": 0.001134, "volume": 10458269.0, "close_time": 1774285199999, "quote_volume": 11960.91462, "trades": 154, "taker_buy_base": 4645084.0, "taker_buy_quote": 5310.961648 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.001132, "high": 0.001145, "low": 0.001125, "close": 0.001145, "volume": 12285290.0, "close_time": 1774288799999, "quote_volume": 13931.471433, "trades": 160, "taker_buy_base": 8556335.0, "taker_buy_quote": 9712.09167 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.001145, "high": 0.001153, "low": 0.00114, "close": 0.001152, "volume": 7159823.0, "close_time": 1774292399999, "quote_volume": 8200.269722, "trades": 94, "taker_buy_base": 1878826.0, "taker_buy_quote": 2153.626272 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.001154, "high": 0.001157, "low": 0.001141, "close": 0.001145, "volume": 9651508.0, "close_time": 1774295999999, "quote_volume": 11111.075232, "trades": 100, "taker_buy_base": 6564139.0, "taker_buy_quote": 7560.020344 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.001143, "high": 0.001149, "low": 0.001138, "close": 0.001145, "volume": 9716232.0, "close_time": 1774299599999, "quote_volume": 11099.228533, "trades": 112, "taker_buy_base": 1968318.0, "taker_buy_quote": 2254.929035 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.001146, "high": 0.001163, "low": 0.001146, "close": 0.00116, "volume": 2190635.0, "close_time": 1774303199999, "quote_volume": 2536.976482, "trades": 48, "taker_buy_base": 1973439.0, "taker_buy_quote": 2285.214807 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.001157, "high": 0.001157, "low": 0.001134, "close": 0.001138, "volume": 8532709.0, "close_time": 1774306799999, "quote_volume": 9730.249981, "trades": 87, "taker_buy_base": 2304083.0, "taker_buy_quote": 2629.114641 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.001137, "high": 0.001143, "low": 0.001131, "close": 0.00114, "volume": 4360609.0, "close_time": 1774310399999, "quote_volume": 4949.007887, "trades": 77, "taker_buy_base": 1589415.0, "taker_buy_quote": 1805.633865 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.001143, "high": 0.001154, "low": 0.001142, "close": 0.001147, "volume": 10451209.0, "close_time": 1774313999999, "quote_volume": 11980.9223, "trades": 173, "taker_buy_base": 5572849.0, "taker_buy_quote": 6392.603835 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.001146, "high": 0.001157, "low": 0.001145, "close": 0.001154, "volume": 6659351.0, "close_time": 1774317599999, "quote_volume": 7657.113468, "trades": 98, "taker_buy_base": 4845669.0, "taker_buy_quote": 5571.856929 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.001154, "high": 0.001167, "low": 0.001154, "close": 0.001157, "volume": 4925559.0, "close_time": 1774321199999, "quote_volume": 5703.880805, "trades": 60, "taker_buy_base": 3427165.0, "taker_buy_quote": 3967.082509 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.001157, "high": 0.00116, "low": 0.00114, "close": 0.00114, "volume": 3765188.0, "close_time": 1774324799999, "quote_volume": 4312.367412, "trades": 56, "taker_buy_base": 759991.0, "taker_buy_quote": 870.997217 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.001139, "high": 0.001145, "low": 0.001139, "close": 0.001145, "volume": 2429913.0, "close_time": 1774328399999, "quote_volume": 2775.844496, "trades": 43, "taker_buy_base": 2259631.0, "taker_buy_quote": 2581.120305 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.001146, "high": 0.001148, "low": 0.001135, "close": 0.001142, "volume": 10363800.0, "close_time": 1774331999999, "quote_volume": 11802.184148, "trades": 46, "taker_buy_base": 9125960.0, "taker_buy_quote": 10392.887827 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.001144, "high": 0.001144, "low": 0.001134, "close": 0.001136, "volume": 1691791.0, "close_time": 1774335599999, "quote_volume": 1922.325983, "trades": 27, "taker_buy_base": 844477.0, "taker_buy_quote": 959.505872 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.001136, "high": 0.001151, "low": 0.001136, "close": 0.001144, "volume": 6845064.0, "close_time": 1774339199999, "quote_volume": 7835.448839, "trades": 113, "taker_buy_base": 3411473.0, "taker_buy_quote": 3907.093606 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.001143, "high": 0.001143, "low": 0.001134, "close": 0.001135, "volume": 586040.0, "close_time": 1774342799999, "quote_volume": 666.035159, "trades": 16, "taker_buy_base": 279065.0, "taker_buy_quote": 316.911313 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.001138, "high": 0.001143, "low": 0.001137, "close": 0.001142, "volume": 2618914.0, "close_time": 1774346399999, "quote_volume": 2987.182779, "trades": 48, "taker_buy_base": 1613972.0, "taker_buy_quote": 1841.166739 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.001147, "high": 0.001154, "low": 0.001132, "close": 0.001142, "volume": 2352811.0, "close_time": 1774349999999, "quote_volume": 2683.041399, "trades": 45, "taker_buy_base": 1344722.0, "taker_buy_quote": 1531.040831 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.001141, "high": 0.001143, "low": 0.001112, "close": 0.001114, "volume": 11673803.0, "close_time": 1774353599999, "quote_volume": 13053.774813, "trades": 142, "taker_buy_base": 7661383.0, "taker_buy_quote": 8538.442488 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.001113, "high": 0.001124, "low": 0.001105, "close": 0.001117, "volume": 11501637.0, "close_time": 1774357199999, "quote_volume": 12848.223894, "trades": 108, "taker_buy_base": 5126211.0, "taker_buy_quote": 5712.770705 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.001116, "high": 0.001116, "low": 0.001094, "close": 0.001094, "volume": 10622221.0, "close_time": 1774360799999, "quote_volume": 11772.680502, "trades": 123, "taker_buy_base": 1949553.0, "taker_buy_quote": 2153.626436 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.001094, "high": 0.001103, "low": 0.001083, "close": 0.001094, "volume": 9779150.0, "close_time": 1774364399999, "quote_volume": 10688.722183, "trades": 151, "taker_buy_base": 3672552.0, "taker_buy_quote": 4013.810162 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.001093, "high": 0.001104, "low": 0.001093, "close": 0.0011, "volume": 35984506.0, "close_time": 1774367999999, "quote_volume": 39600.284996, "trades": 174, "taker_buy_base": 2703555.0, "taker_buy_quote": 2975.69682 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.001097, "high": 0.0011, "low": 0.001082, "close": 0.001082, "volume": 3852015.0, "close_time": 1774371599999, "quote_volume": 4208.752656, "trades": 62, "taker_buy_base": 789185.0, "taker_buy_quote": 861.204998 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.001081, "high": 0.001084, "low": 0.001073, "close": 0.00108, "volume": 10006530.0, "close_time": 1774375199999, "quote_volume": 10765.539269, "trades": 109, "taker_buy_base": 6477405.0, "taker_buy_quote": 6963.237431 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.001078, "high": 0.001086, "low": 0.001073, "close": 0.001075, "volume": 1962951.0, "close_time": 1774378799999, "quote_volume": 2119.502952, "trades": 42, "taker_buy_base": 1076552.0, "taker_buy_quote": 1163.584807 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.001077, "high": 0.001082, "low": 0.001074, "close": 0.001082, "volume": 2029021.0, "close_time": 1774382399999, "quote_volume": 2191.091067, "trades": 35, "taker_buy_base": 1180271.0, "taker_buy_quote": 1276.27492 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.001083, "high": 0.001101, "low": 0.001083, "close": 0.001099, "volume": 3516360.0, "close_time": 1774385999999, "quote_volume": 3838.679011, "trades": 60, "taker_buy_base": 2164316.0, "taker_buy_quote": 2368.905676 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.001099, "high": 0.001104, "low": 0.001094, "close": 0.0011, "volume": 3130907.0, "close_time": 1774389599999, "quote_volume": 3434.801681, "trades": 54, "taker_buy_base": 1706423.0, "taker_buy_quote": 1871.343435 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.001101, "high": 0.001102, "low": 0.00109, "close": 0.001091, "volume": 7859559.0, "close_time": 1774393199999, "quote_volume": 8594.732496, "trades": 86, "taker_buy_base": 830284.0, "taker_buy_quote": 908.088884 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.00109, "high": 0.001097, "low": 0.00109, "close": 0.001096, "volume": 610893.0, "close_time": 1774396799999, "quote_volume": 668.442767, "trades": 13, "taker_buy_base": 284277.0, "taker_buy_quote": 311.19737 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.001094, "high": 0.001101, "low": 0.001091, "close": 0.001097, "volume": 4124292.0, "close_time": 1774400399999, "quote_volume": 4523.004459, "trades": 56, "taker_buy_base": 3205044.0, "taker_buy_quote": 3516.234256 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.001095, "high": 0.001102, "low": 0.001095, "close": 0.001097, "volume": 3537120.0, "close_time": 1774403999999, "quote_volume": 3888.225332, "trades": 44, "taker_buy_base": 1476252.0, "taker_buy_quote": 1622.946344 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.001097, "high": 0.001119, "low": 0.001095, "close": 0.001116, "volume": 1446716.0, "close_time": 1774407599999, "quote_volume": 1599.466388, "trades": 38, "taker_buy_base": 682061.0, "taker_buy_quote": 757.671748 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.001118, "high": 0.00113, "low": 0.001111, "close": 0.001123, "volume": 1598766.0, "close_time": 1774411199999, "quote_volume": 1794.704042, "trades": 33, "taker_buy_base": 755731.0, "taker_buy_quote": 849.789527 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.001128, "high": 0.001136, "low": 0.001119, "close": 0.001125, "volume": 3162531.0, "close_time": 1774414799999, "quote_volume": 3560.701088, "trades": 65, "taker_buy_base": 1647620.0, "taker_buy_quote": 1855.954933 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.001126, "high": 0.001126, "low": 0.001118, "close": 0.001122, "volume": 1356762.0, "close_time": 1774418399999, "quote_volume": 1520.778764, "trades": 34, "taker_buy_base": 912568.0, "taker_buy_quote": 1023.078716 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.001124, "high": 0.001139, "low": 0.001121, "close": 0.001132, "volume": 9950340.0, "close_time": 1774421999999, "quote_volume": 11248.813615, "trades": 99, "taker_buy_base": 5368052.0, "taker_buy_quote": 6074.637336 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.00113, "high": 0.001134, "low": 0.001125, "close": 0.001129, "volume": 2302101.0, "close_time": 1774425599999, "quote_volume": 2600.636566, "trades": 37, "taker_buy_base": 548682.0, "taker_buy_quote": 619.984147 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.001127, "high": 0.00113, "low": 0.00112, "close": 0.001121, "volume": 847476.0, "close_time": 1774429199999, "quote_volume": 953.44392, "trades": 17, "taker_buy_base": 337173.0, "taker_buy_quote": 378.484318 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.001116, "high": 0.001117, "low": 0.001109, "close": 0.001115, "volume": 1208102.0, "close_time": 1774432799999, "quote_volume": 1344.64317, "trades": 21, "taker_buy_base": 891201.0, "taker_buy_quote": 992.30335 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.001118, "high": 0.001118, "low": 0.001113, "close": 0.001115, "volume": 1368015.0, "close_time": 1774436399999, "quote_volume": 1526.924632, "trades": 30, "taker_buy_base": 842908.0, "taker_buy_quote": 941.051197 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.001113, "high": 0.001117, "low": 0.001108, "close": 0.001116, "volume": 4017755.0, "close_time": 1774439999999, "quote_volume": 4478.859002, "trades": 31, "taker_buy_base": 1890158.0, "taker_buy_quote": 2105.211688 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.001117, "high": 0.001121, "low": 0.001111, "close": 0.00112, "volume": 2901481.0, "close_time": 1774443599999, "quote_volume": 3242.210054, "trades": 28, "taker_buy_base": 1100879.0, "taker_buy_quote": 1229.42541 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.001119, "high": 0.001124, "low": 0.001113, "close": 0.001114, "volume": 3545283.0, "close_time": 1774447199999, "quote_volume": 3957.828244, "trades": 50, "taker_buy_base": 1236060.0, "taker_buy_quote": 1381.833731 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.001114, "high": 0.001116, "low": 0.001109, "close": 0.001115, "volume": 1628910.0, "close_time": 1774450799999, "quote_volume": 1815.002399, "trades": 27, "taker_buy_base": 1091607.0, "taker_buy_quote": 1216.356114 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.001116, "high": 0.001116, "low": 0.0011, "close": 0.001105, "volume": 1430616.0, "close_time": 1774454399999, "quote_volume": 1583.850102, "trades": 27, "taker_buy_base": 622099.0, "taker_buy_quote": 688.788961 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.001105, "high": 0.001105, "low": 0.001099, "close": 0.001101, "volume": 5173457.0, "close_time": 1774457999999, "quote_volume": 5702.383976, "trades": 51, "taker_buy_base": 3464749.0, "taker_buy_quote": 3821.260291 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0011, "high": 0.001102, "low": 0.001096, "close": 0.001096, "volume": 2462431.0, "close_time": 1774461599999, "quote_volume": 2710.063296, "trades": 32, "taker_buy_base": 1996681.0, "taker_buy_quote": 2197.805192 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.001097, "high": 0.00111, "low": 0.001093, "close": 0.001093, "volume": 7784731.0, "close_time": 1774465199999, "quote_volume": 8586.181966, "trades": 78, "taker_buy_base": 4393657.0, "taker_buy_quote": 4863.498281 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.001094, "high": 0.001098, "low": 0.00109, "close": 0.001094, "volume": 4512337.0, "close_time": 1774468799999, "quote_volume": 4945.577938, "trades": 36, "taker_buy_base": 4111014.0, "taker_buy_quote": 4507.329445 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.001089, "high": 0.001089, "low": 0.001081, "close": 0.001083, "volume": 1594186.0, "close_time": 1774472399999, "quote_volume": 1729.649759, "trades": 27, "taker_buy_base": 644729.0, "taker_buy_quote": 700.307394 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.001083, "high": 0.001088, "low": 0.001083, "close": 0.001085, "volume": 681405.0, "close_time": 1774475999999, "quote_volume": 739.217444, "trades": 18, "taker_buy_base": 375561.0, "taker_buy_quote": 407.664469 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.001084, "high": 0.001091, "low": 0.001083, "close": 0.001087, "volume": 3458614.0, "close_time": 1774479599999, "quote_volume": 3765.7074, "trades": 43, "taker_buy_base": 2741785.0, "taker_buy_quote": 2986.212732 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.001086, "high": 0.001091, "low": 0.001081, "close": 0.001085, "volume": 6160619.0, "close_time": 1774483199999, "quote_volume": 6691.990375, "trades": 51, "taker_buy_base": 3149521.0, "taker_buy_quote": 3430.282196 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.001085, "high": 0.001087, "low": 0.001083, "close": 0.001087, "volume": 921847.0, "close_time": 1774486799999, "quote_volume": 1000.516137, "trades": 19, "taker_buy_base": 729662.0, "taker_buy_quote": 791.884423 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.001087, "high": 0.001091, "low": 0.001081, "close": 0.001083, "volume": 638355.0, "close_time": 1774490399999, "quote_volume": 693.640958, "trades": 15, "taker_buy_base": 328662.0, "taker_buy_quote": 357.533213 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.001079, "high": 0.001085, "low": 0.001078, "close": 0.001085, "volume": 1921759.0, "close_time": 1774493999999, "quote_volume": 2076.481301, "trades": 33, "taker_buy_base": 759957.0, "taker_buy_quote": 820.508342 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.001085, "high": 0.001085, "low": 0.001077, "close": 0.001078, "volume": 502323.0, "close_time": 1774497599999, "quote_volume": 541.638923, "trades": 10, "taker_buy_base": 17200.0, "taker_buy_quote": 18.559696 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.001078, "high": 0.001086, "low": 0.001076, "close": 0.001084, "volume": 1379753.0, "close_time": 1774501199999, "quote_volume": 1490.261935, "trades": 28, "taker_buy_base": 632794.0, "taker_buy_quote": 683.566003 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.001079, "high": 0.001083, "low": 0.001079, "close": 0.00108, "volume": 770836.0, "close_time": 1774504799999, "quote_volume": 833.062904, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.001079, "high": 0.001081, "low": 0.001041, "close": 0.001063, "volume": 13308199.0, "close_time": 1774508399999, "quote_volume": 14092.867846, "trades": 103, "taker_buy_base": 3699339.0, "taker_buy_quote": 3893.30055 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.001063, "high": 0.001066, "low": 0.001058, "close": 0.001061, "volume": 1381328.0, "close_time": 1774511999999, "quote_volume": 1465.937388, "trades": 18, "taker_buy_base": 891035.0, "taker_buy_quote": 945.6331 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.00106, "high": 0.00106, "low": 0.001052, "close": 0.001058, "volume": 5451763.0, "close_time": 1774515599999, "quote_volume": 5770.280885, "trades": 60, "taker_buy_base": 1611329.0, "taker_buy_quote": 1705.370134 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.001058, "high": 0.00106, "low": 0.001043, "close": 0.001052, "volume": 7194932.0, "close_time": 1774519199999, "quote_volume": 7551.001808, "trades": 92, "taker_buy_base": 4728509.0, "taker_buy_quote": 4959.11746 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.001051, "high": 0.001051, "low": 0.001042, "close": 0.001048, "volume": 3909543.0, "close_time": 1774522799999, "quote_volume": 4086.328484, "trades": 62, "taker_buy_base": 1907578.0, "taker_buy_quote": 1992.109032 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.001051, "high": 0.001051, "low": 0.001046, "close": 0.001046, "volume": 5431092.0, "close_time": 1774526399999, "quote_volume": 5682.238984, "trades": 30, "taker_buy_base": 4151551.0, "taker_buy_quote": 4343.279519 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.001043, "high": 0.001047, "low": 0.001042, "close": 0.001046, "volume": 603801.0, "close_time": 1774529999999, "quote_volume": 631.249445, "trades": 20, "taker_buy_base": 514751.0, "taker_buy_quote": 538.333038 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.001046, "high": 0.001061, "low": 0.001045, "close": 0.001057, "volume": 2500524.0, "close_time": 1774533599999, "quote_volume": 2624.965906, "trades": 47, "taker_buy_base": 957023.0, "taker_buy_quote": 1008.548977 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.001058, "high": 0.001059, "low": 0.001051, "close": 0.001051, "volume": 542010.0, "close_time": 1774537199999, "quote_volume": 572.414616, "trades": 12, "taker_buy_base": 60364.0, "taker_buy_quote": 63.847281 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.001056, "high": 0.00106, "low": 0.001047, "close": 0.001047, "volume": 5284090.0, "close_time": 1774540799999, "quote_volume": 5585.1475, "trades": 55, "taker_buy_base": 2499339.0, "taker_buy_quote": 2642.858237 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.001047, "high": 0.001049, "low": 0.001043, "close": 0.001046, "volume": 1384550.0, "close_time": 1774544399999, "quote_volume": 1448.068887, "trades": 33, "taker_buy_base": 669358.0, "taker_buy_quote": 700.451637 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.001041, "high": 0.001047, "low": 0.001038, "close": 0.001043, "volume": 1137750.0, "close_time": 1774547999999, "quote_volume": 1186.159944, "trades": 27, "taker_buy_base": 409661.0, "taker_buy_quote": 427.2574 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.001044, "high": 0.001044, "low": 0.001036, "close": 0.001041, "volume": 562006.0, "close_time": 1774551599999, "quote_volume": 583.676962, "trades": 17, "taker_buy_base": 139275.0, "taker_buy_quote": 144.968254 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.001037, "high": 0.001043, "low": 0.00103, "close": 0.00103, "volume": 3646172.0, "close_time": 1774555199999, "quote_volume": 3784.78873, "trades": 48, "taker_buy_base": 2309454.0, "taker_buy_quote": 2401.63949 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.001032, "high": 0.001049, "low": 0.00103, "close": 0.001044, "volume": 3577607.0, "close_time": 1774558799999, "quote_volume": 3735.96428, "trades": 57, "taker_buy_base": 1650660.0, "taker_buy_quote": 1720.821096 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.001044, "high": 0.001051, "low": 0.001043, "close": 0.001047, "volume": 3320448.0, "close_time": 1774562399999, "quote_volume": 3470.670161, "trades": 44, "taker_buy_base": 674900.0, "taker_buy_quote": 706.858041 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.001047, "high": 0.001054, "low": 0.001041, "close": 0.001045, "volume": 21676933.0, "close_time": 1774565999999, "quote_volume": 22694.424745, "trades": 134, "taker_buy_base": 14209185.0, "taker_buy_quote": 14904.136201 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.001046, "high": 0.001047, "low": 0.001038, "close": 0.00104, "volume": 979877.0, "close_time": 1774569599999, "quote_volume": 1020.867357, "trades": 18, "taker_buy_base": 721801.0, "taker_buy_quote": 752.426196 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.001042, "high": 0.001042, "low": 0.001036, "close": 0.001036, "volume": 908901.0, "close_time": 1774573199999, "quote_volume": 944.21796, "trades": 18, "taker_buy_base": 269907.0, "taker_buy_quote": 280.988934 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.001041, "high": 0.001049, "low": 0.001041, "close": 0.001047, "volume": 598918.0, "close_time": 1774576799999, "quote_volume": 625.939153, "trades": 14, "taker_buy_base": 498033.0, "taker_buy_quote": 520.37022 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.001048, "high": 0.001049, "low": 0.001047, "close": 0.001047, "volume": 462225.0, "close_time": 1774580399999, "quote_volume": 484.49434, "trades": 10, "taker_buy_base": 52195.0, "taker_buy_quote": 54.752555 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.001048, "high": 0.001048, "low": 0.001039, "close": 0.001039, "volume": 1371883.0, "close_time": 1774583999999, "quote_volume": 1430.72724, "trades": 24, "taker_buy_base": 515560.0, "taker_buy_quote": 536.671458 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.001036, "high": 0.00104, "low": 0.001032, "close": 0.00104, "volume": 468928.0, "close_time": 1774587599999, "quote_volume": 485.098988, "trades": 9, "taker_buy_base": 151418.0, "taker_buy_quote": 156.621092 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.001039, "high": 0.001042, "low": 0.001034, "close": 0.001034, "volume": 1025005.0, "close_time": 1774591199999, "quote_volume": 1064.563013, "trades": 18, "taker_buy_base": 727911.0, "taker_buy_quote": 756.547434 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.001034, "high": 0.001039, "low": 0.001034, "close": 0.001039, "volume": 612104.0, "close_time": 1774594799999, "quote_volume": 634.44997, "trades": 14, "taker_buy_base": 465310.0, "taker_buy_quote": 482.073657 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.001039, "high": 0.001042, "low": 0.001036, "close": 0.001037, "volume": 223960.0, "close_time": 1774598399999, "quote_volume": 232.691654, "trades": 7, "taker_buy_base": 20763.0, "taker_buy_quote": 21.510468 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.001042, "high": 0.001042, "low": 0.001024, "close": 0.001024, "volume": 2320389.0, "close_time": 1774601999999, "quote_volume": 2383.504867, "trades": 26, "taker_buy_base": 1672402.0, "taker_buy_quote": 1712.539648 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.001023, "high": 0.001037, "low": 0.001023, "close": 0.001037, "volume": 2155134.0, "close_time": 1774605599999, "quote_volume": 2228.086187, "trades": 33, "taker_buy_base": 1076527.0, "taker_buy_quote": 1112.625599 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.001036, "high": 0.001036, "low": 0.001008, "close": 0.001008, "volume": 7547291.0, "close_time": 1774609199999, "quote_volume": 7662.283124, "trades": 55, "taker_buy_base": 5028612.0, "taker_buy_quote": 5082.852759 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.00101, "high": 0.001016, "low": 0.00101, "close": 0.001012, "volume": 1169723.0, "close_time": 1774612799999, "quote_volume": 1185.764474, "trades": 23, "taker_buy_base": 529404.0, "taker_buy_quote": 537.516349 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.001012, "high": 0.001012, "low": 0.001007, "close": 0.001011, "volume": 1497503.0, "close_time": 1774616399999, "quote_volume": 1510.639388, "trades": 17, "taker_buy_base": 267629.0, "taker_buy_quote": 270.79703 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.001012, "high": 0.001012, "low": 0.001001, "close": 0.001001, "volume": 5708284.0, "close_time": 1774619999999, "quote_volume": 5749.394866, "trades": 63, "taker_buy_base": 1717210.0, "taker_buy_quote": 1733.686912 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.001006, "high": 0.001009, "low": 0.001002, "close": 0.001009, "volume": 4018334.0, "close_time": 1774623599999, "quote_volume": 4038.860402, "trades": 44, "taker_buy_base": 1306263.0, "taker_buy_quote": 1313.690684 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.001009, "high": 0.001015, "low": 0.001008, "close": 0.001015, "volume": 2208685.0, "close_time": 1774627199999, "quote_volume": 2234.577746, "trades": 29, "taker_buy_base": 1511888.0, "taker_buy_quote": 1529.243047 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.001013, "high": 0.001014, "low": 0.001011, "close": 0.001012, "volume": 1316496.0, "close_time": 1774630799999, "quote_volume": 1333.787037, "trades": 21, "taker_buy_base": 314403.0, "taker_buy_quote": 318.714302 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.00101, "high": 0.001014, "low": 0.001008, "close": 0.001008, "volume": 489706.0, "close_time": 1774634399999, "quote_volume": 495.45847, "trades": 16, "taker_buy_base": 275162.0, "taker_buy_quote": 278.422877 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.001009, "high": 0.001009, "low": 0.001004, "close": 0.001007, "volume": 934998.0, "close_time": 1774637999999, "quote_volume": 940.026478, "trades": 11, "taker_buy_base": 135013.0, "taker_buy_quote": 136.085916 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.001007, "high": 0.001013, "low": 0.001006, "close": 0.001009, "volume": 955429.0, "close_time": 1774641599999, "quote_volume": 964.609487, "trades": 18, "taker_buy_base": 927829.0, "taker_buy_quote": 936.751318 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.001011, "high": 0.001011, "low": 0.001009, "close": 0.001009, "volume": 82078.0, "close_time": 1774645199999, "quote_volume": 82.819478, "trades": 3, "taker_buy_base": 77325.0, "taker_buy_quote": 78.023701 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.001011, "high": 0.001011, "low": 0.001008, "close": 0.001008, "volume": 38717.0, "close_time": 1774648799999, "quote_volume": 39.139287, "trades": 2, "taker_buy_base": 37517.0, "taker_buy_quote": 37.929687 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.001008, "high": 0.001008, "low": 0.001008, "close": 0.001008, "volume": 0.0, "close_time": 1774652399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.001008, "high": 0.001009, "low": 0.001002, "close": 0.001002, "volume": 504775.0, "close_time": 1774655999999, "quote_volume": 506.965802, "trades": 10, "taker_buy_base": 504775.0, "taker_buy_quote": 506.965802 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.001, "high": 0.001006, "low": 0.00095, "close": 0.001004, "volume": 12250678.0, "close_time": 1774659599999, "quote_volume": 12134.696036, "trades": 79, "taker_buy_base": 3396022.0, "taker_buy_quote": 3367.838974 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.001005, "high": 0.001005, "low": 0.000996, "close": 0.001002, "volume": 2025520.0, "close_time": 1774663199999, "quote_volume": 2023.850393, "trades": 23, "taker_buy_base": 1062576.0, "taker_buy_quote": 1062.533704 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.001006, "high": 0.001007, "low": 0.001001, "close": 0.001001, "volume": 472220.0, "close_time": 1774666799999, "quote_volume": 473.623521, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.001, "high": 0.001001, "low": 0.000999, "close": 0.000999, "volume": 630433.0, "close_time": 1774670399999, "quote_volume": 630.515687, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.001001, "high": 0.001005, "low": 0.000999, "close": 0.001003, "volume": 1341342.0, "close_time": 1774673999999, "quote_volume": 1346.621655, "trades": 17, "taker_buy_base": 168250.0, "taker_buy_quote": 168.920124 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.001003, "high": 0.001009, "low": 0.001001, "close": 0.001009, "volume": 1631371.0, "close_time": 1774677599999, "quote_volume": 1641.343559, "trades": 24, "taker_buy_base": 842048.0, "taker_buy_quote": 847.847254 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.001012, "high": 0.001019, "low": 0.001009, "close": 0.001016, "volume": 1243898.0, "close_time": 1774681199999, "quote_volume": 1265.480763, "trades": 11, "taker_buy_base": 1113668.0, "taker_buy_quote": 1133.57412 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.001017, "high": 0.001045, "low": 0.001017, "close": 0.001045, "volume": 2565529.0, "close_time": 1774684799999, "quote_volume": 2649.14694, "trades": 51, "taker_buy_base": 1162975.0, "taker_buy_quote": 1209.713774 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.001046, "high": 0.001067, "low": 0.001043, "close": 0.00105, "volume": 5974598.0, "close_time": 1774688399999, "quote_volume": 6304.301105, "trades": 92, "taker_buy_base": 2912973.0, "taker_buy_quote": 3077.721438 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.001051, "high": 0.001116, "low": 0.001051, "close": 0.001083, "volume": 34816211.0, "close_time": 1774691999999, "quote_volume": 37550.818536, "trades": 380, "taker_buy_base": 16786818.0, "taker_buy_quote": 18132.22421 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.001084, "high": 0.001135, "low": 0.001063, "close": 0.001071, "volume": 38425155.0, "close_time": 1774695599999, "quote_volume": 42139.093525, "trades": 405, "taker_buy_base": 17141952.0, "taker_buy_quote": 18813.844211 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.001072, "high": 0.001093, "low": 0.001062, "close": 0.001079, "volume": 19270808.0, "close_time": 1774699199999, "quote_volume": 20824.661343, "trades": 166, "taker_buy_base": 7569977.0, "taker_buy_quote": 8201.417844 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.00107, "high": 0.001085, "low": 0.001051, "close": 0.001057, "volume": 12380271.0, "close_time": 1774702799999, "quote_volume": 13205.208854, "trades": 136, "taker_buy_base": 6189568.0, "taker_buy_quote": 6620.736578 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.001055, "high": 0.001078, "low": 0.001055, "close": 0.001075, "volume": 6616040.0, "close_time": 1774706399999, "quote_volume": 7078.947923, "trades": 90, "taker_buy_base": 4187746.0, "taker_buy_quote": 4483.098957 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.001071, "high": 0.001073, "low": 0.001066, "close": 0.001073, "volume": 3491069.0, "close_time": 1774709999999, "quote_volume": 3739.300353, "trades": 41, "taker_buy_base": 2972181.0, "taker_buy_quote": 3184.117397 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.001066, "high": 0.001091, "low": 0.001065, "close": 0.001071, "volume": 5538176.0, "close_time": 1774713599999, "quote_volume": 5973.360746, "trades": 82, "taker_buy_base": 2862097.0, "taker_buy_quote": 3095.494084 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.001073, "high": 0.001076, "low": 0.001058, "close": 0.001059, "volume": 6135188.0, "close_time": 1774717199999, "quote_volume": 6529.975414, "trades": 62, "taker_buy_base": 2468757.0, "taker_buy_quote": 2621.882028 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.001062, "high": 0.001062, "low": 0.001058, "close": 0.001058, "volume": 98464.0, "close_time": 1774720799999, "quote_volume": 104.522043, "trades": 3, "taker_buy_base": 10316.0, "taker_buy_quote": 10.914328 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.001055, "high": 0.001061, "low": 0.001055, "close": 0.00106, "volume": 5082147.0, "close_time": 1774724399999, "quote_volume": 5390.491225, "trades": 18, "taker_buy_base": 4786736.0, "taker_buy_quote": 5077.919185 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.001061, "high": 0.001062, "low": 0.001054, "close": 0.001057, "volume": 1515839.0, "close_time": 1774727999999, "quote_volume": 1606.216728, "trades": 23, "taker_buy_base": 903706.0, "taker_buy_quote": 959.121507 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.001059, "high": 0.001064, "low": 0.001046, "close": 0.001053, "volume": 7537465.0, "close_time": 1774731599999, "quote_volume": 7959.863561, "trades": 55, "taker_buy_base": 4425893.0, "taker_buy_quote": 4668.927371 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.001053, "high": 0.001053, "low": 0.001033, "close": 0.001033, "volume": 5617074.0, "close_time": 1774735199999, "quote_volume": 5839.450979, "trades": 31, "taker_buy_base": 1059927.0, "taker_buy_quote": 1101.394697 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.001038, "high": 0.001039, "low": 0.001038, "close": 0.001039, "volume": 870836.0, "close_time": 1774738799999, "quote_volume": 904.793772, "trades": 8, "taker_buy_base": 210249.0, "taker_buy_quote": 218.443879 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.001029, "high": 0.00103, "low": 0.001024, "close": 0.001026, "volume": 4120789.0, "close_time": 1774742399999, "quote_volume": 4228.313824, "trades": 21, "taker_buy_base": 958597.0, "taker_buy_quote": 985.061098 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.001027, "high": 0.001027, "low": 0.001025, "close": 0.001025, "volume": 695356.0, "close_time": 1774745999999, "quote_volume": 713.43782, "trades": 7, "taker_buy_base": 695356.0, "taker_buy_quote": 713.43782 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.001023, "high": 0.001029, "low": 0.001023, "close": 0.001025, "volume": 2732473.0, "close_time": 1774749599999, "quote_volume": 2808.008458, "trades": 27, "taker_buy_base": 2470937.0, "taker_buy_quote": 2539.939882 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.001027, "high": 0.001031, "low": 0.001026, "close": 0.001027, "volume": 2499760.0, "close_time": 1774753199999, "quote_volume": 2570.090153, "trades": 29, "taker_buy_base": 1324875.0, "taker_buy_quote": 1362.979127 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.00103, "high": 0.00103, "low": 0.001028, "close": 0.001029, "volume": 496041.0, "close_time": 1774756799999, "quote_volume": 510.447396, "trades": 7, "taker_buy_base": 337936.0, "taker_buy_quote": 347.915456 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.001027, "high": 0.00103, "low": 0.001026, "close": 0.00103, "volume": 420231.0, "close_time": 1774760399999, "quote_volume": 431.477195, "trades": 8, "taker_buy_base": 79355.0, "taker_buy_quote": 81.41823 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.001028, "high": 0.001029, "low": 0.001024, "close": 0.001026, "volume": 2937820.0, "close_time": 1774763999999, "quote_volume": 3019.994366, "trades": 31, "taker_buy_base": 534130.0, "taker_buy_quote": 548.855316 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.001028, "high": 0.001028, "low": 0.001024, "close": 0.001028, "volume": 1134135.0, "close_time": 1774767599999, "quote_volume": 1163.848732, "trades": 15, "taker_buy_base": 169960.0, "taker_buy_quote": 174.71888 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.001024, "high": 0.001027, "low": 0.001024, "close": 0.001024, "volume": 1002754.0, "close_time": 1774771199999, "quote_volume": 1028.041707, "trades": 17, "taker_buy_base": 455448.0, "taker_buy_quote": 466.990885 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.001022, "high": 0.001025, "low": 0.001021, "close": 0.001025, "volume": 947335.0, "close_time": 1774774799999, "quote_volume": 968.935804, "trades": 17, "taker_buy_base": 194843.0, "taker_buy_quote": 199.396698 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.001026, "high": 0.001028, "low": 0.001024, "close": 0.001028, "volume": 346513.0, "close_time": 1774778399999, "quote_volume": 355.488338, "trades": 9, "taker_buy_base": 239732.0, "taker_buy_quote": 245.804655 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.001025, "high": 0.001025, "low": 0.001011, "close": 0.001011, "volume": 1206211.0, "close_time": 1774781999999, "quote_volume": 1222.124788, "trades": 26, "taker_buy_base": 709258.0, "taker_buy_quote": 717.939469 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.001018, "high": 0.001019, "low": 0.001017, "close": 0.001017, "volume": 364299.0, "close_time": 1774785599999, "quote_volume": 370.87707, "trades": 6, "taker_buy_base": 189465.0, "taker_buy_quote": 193.054682 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.001016, "high": 0.001016, "low": 0.001003, "close": 0.001011, "volume": 3039462.0, "close_time": 1774789199999, "quote_volume": 3064.636484, "trades": 28, "taker_buy_base": 1452971.0, "taker_buy_quote": 1469.706738 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.001012, "high": 0.001013, "low": 0.001009, "close": 0.001009, "volume": 251875.0, "close_time": 1774792799999, "quote_volume": 254.837813, "trades": 10, "taker_buy_base": 105616.0, "taker_buy_quote": 106.85735 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.00101, "high": 0.001014, "low": 0.001009, "close": 0.001009, "volume": 926173.0, "close_time": 1774796399999, "quote_volume": 936.728534, "trades": 19, "taker_buy_base": 236247.0, "taker_buy_quote": 238.963367 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.001011, "high": 0.001011, "low": 0.001005, "close": 0.001006, "volume": 2129990.0, "close_time": 1774799999999, "quote_volume": 2148.278761, "trades": 32, "taker_buy_base": 1432699.0, "taker_buy_quote": 1444.553742 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.001006, "high": 0.001009, "low": 0.001004, "close": 0.001004, "volume": 847206.0, "close_time": 1774803599999, "quote_volume": 852.085344, "trades": 15, "taker_buy_base": 832624.0, "taker_buy_quote": 837.443344 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.001004, "high": 0.001004, "low": 0.000999, "close": 0.001004, "volume": 856244.0, "close_time": 1774807199999, "quote_volume": 857.414613, "trades": 22, "taker_buy_base": 525290.0, "taker_buy_quote": 526.383451 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.001003, "high": 0.001004, "low": 0.000999, "close": 0.001, "volume": 1469661.0, "close_time": 1774810799999, "quote_volume": 1470.642767, "trades": 14, "taker_buy_base": 1307916.0, "taker_buy_quote": 1308.897767 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.001, "high": 0.001, "low": 0.000995, "close": 0.000997, "volume": 931726.0, "close_time": 1774814399999, "quote_volume": 929.63056, "trades": 18, "taker_buy_base": 175227.0, "taker_buy_quote": 175.085005 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.000998, "high": 0.001006, "low": 0.000998, "close": 0.001003, "volume": 3175632.0, "close_time": 1774817999999, "quote_volume": 3174.202437, "trades": 16, "taker_buy_base": 523114.0, "taker_buy_quote": 523.2018 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.001005, "high": 0.001009, "low": 0.001004, "close": 0.001007, "volume": 442685.0, "close_time": 1774821599999, "quote_volume": 445.581863, "trades": 12, "taker_buy_base": 320234.0, "taker_buy_quote": 322.052026 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.001005, "high": 0.001005, "low": 0.000977, "close": 0.000997, "volume": 2318862.0, "close_time": 1774825199999, "quote_volume": 2280.383873, "trades": 23, "taker_buy_base": 487903.0, "taker_buy_quote": 487.68424 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.000995, "high": 0.000998, "low": 0.000994, "close": 0.000994, "volume": 175252.0, "close_time": 1774828799999, "quote_volume": 174.541114, "trades": 3, "taker_buy_base": 82687.0, "taker_buy_quote": 82.521626 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.000998, "high": 0.001016, "low": 0.000998, "close": 0.001003, "volume": 3765295.0, "close_time": 1774832399999, "quote_volume": 3808.851381, "trades": 46, "taker_buy_base": 1854220.0, "taker_buy_quote": 1877.612454 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.001006, "high": 0.001011, "low": 0.001006, "close": 0.001011, "volume": 749905.0, "close_time": 1774835999999, "quote_volume": 756.05601, "trades": 12, "taker_buy_base": 271086.0, "taker_buy_quote": 273.409513 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.001013, "high": 0.001019, "low": 0.001007, "close": 0.001015, "volume": 1406050.0, "close_time": 1774839599999, "quote_volume": 1425.954108, "trades": 41, "taker_buy_base": 955222.0, "taker_buy_quote": 969.424425 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.001014, "high": 0.001017, "low": 0.001014, "close": 0.001017, "volume": 324477.0, "close_time": 1774843199999, "quote_volume": 329.639938, "trades": 9, "taker_buy_base": 244052.0, "taker_buy_quote": 248.018197 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.001019, "high": 0.001021, "low": 0.001018, "close": 0.001019, "volume": 998164.0, "close_time": 1774846799999, "quote_volume": 1017.520994, "trades": 21, "taker_buy_base": 651660.0, "taker_buy_quote": 664.435303 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.001022, "high": 0.001022, "low": 0.001015, "close": 0.001016, "volume": 2568628.0, "close_time": 1774850399999, "quote_volume": 2616.136452, "trades": 24, "taker_buy_base": 938290.0, "taker_buy_quote": 954.963414 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.001015, "high": 0.001019, "low": 0.001015, "close": 0.001019, "volume": 420278.0, "close_time": 1774853999999, "quote_volume": 427.112437, "trades": 9, "taker_buy_base": 282687.0, "taker_buy_quote": 287.309992 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.001016, "high": 0.001022, "low": 0.001015, "close": 0.001022, "volume": 483579.0, "close_time": 1774857599999, "quote_volume": 493.205111, "trades": 10, "taker_buy_base": 270380.0, "taker_buy_quote": 276.046245 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.001025, "high": 0.001027, "low": 0.001024, "close": 0.001024, "volume": 229760.0, "close_time": 1774861199999, "quote_volume": 235.649848, "trades": 9, "taker_buy_base": 115256.0, "taker_buy_quote": 118.285225 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.001024, "high": 0.001024, "low": 0.001014, "close": 0.001014, "volume": 708703.0, "close_time": 1774864799999, "quote_volume": 722.614058, "trades": 17, "taker_buy_base": 216811.0, "taker_buy_quote": 220.770596 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.001014, "high": 0.001016, "low": 0.001009, "close": 0.001016, "volume": 2065684.0, "close_time": 1774868399999, "quote_volume": 2088.414132, "trades": 27, "taker_buy_base": 1063134.0, "taker_buy_quote": 1074.329654 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.001015, "high": 0.001023, "low": 0.001013, "close": 0.001015, "volume": 6699599.0, "close_time": 1774871999999, "quote_volume": 6818.325543, "trades": 69, "taker_buy_base": 5711933.0, "taker_buy_quote": 5815.045743 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.001013, "high": 0.001017, "low": 0.001013, "close": 0.001016, "volume": 2763821.0, "close_time": 1774875599999, "quote_volume": 2807.221884, "trades": 32, "taker_buy_base": 2145653.0, "taker_buy_quote": 2179.762552 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.001015, "high": 0.001015, "low": 0.001003, "close": 0.001003, "volume": 2178031.0, "close_time": 1774879199999, "quote_volume": 2199.708805, "trades": 31, "taker_buy_base": 1066969.0, "taker_buy_quote": 1078.019881 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.001005, "high": 0.001008, "low": 0.001, "close": 0.001005, "volume": 2241628.0, "close_time": 1774882799999, "quote_volume": 2252.76724, "trades": 39, "taker_buy_base": 264395.0, "taker_buy_quote": 265.915017 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.001008, "high": 0.001022, "low": 0.001008, "close": 0.001021, "volume": 5162375.0, "close_time": 1774886399999, "quote_volume": 5242.839149, "trades": 73, "taker_buy_base": 2406479.0, "taker_buy_quote": 2445.715775 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.001018, "high": 0.00103, "low": 0.001018, "close": 0.001029, "volume": 3764622.0, "close_time": 1774889999999, "quote_volume": 3868.986669, "trades": 40, "taker_buy_base": 2407565.0, "taker_buy_quote": 2475.006881 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.001031, "high": 0.001078, "low": 0.001016, "close": 0.001017, "volume": 22803946.0, "close_time": 1774893599999, "quote_volume": 23798.36348, "trades": 294, "taker_buy_base": 11411143.0, "taker_buy_quote": 11969.325179 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.001017, "high": 0.001017, "low": 0.001006, "close": 0.00101, "volume": 4259179.0, "close_time": 1774897199999, "quote_volume": 4308.084499, "trades": 33, "taker_buy_base": 1061743.0, "taker_buy_quote": 1075.484489 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.001006, "high": 0.001007, "low": 0.001001, "close": 0.001006, "volume": 65358937.0, "close_time": 1774900799999, "quote_volume": 65551.4975, "trades": 258, "taker_buy_base": 63451860.0, "taker_buy_quote": 63641.244813 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.00101, "high": 0.00101, "low": 0.001006, "close": 0.001006, "volume": 1092344.0, "close_time": 1774904399999, "quote_volume": 1101.146224, "trades": 22, "taker_buy_base": 395063.0, "taker_buy_quote": 398.242185 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.001008, "high": 0.001013, "low": 0.001008, "close": 0.001012, "volume": 755764.0, "close_time": 1774907999999, "quote_volume": 764.40083, "trades": 8, "taker_buy_base": 124422.0, "taker_buy_quote": 125.874112 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.001012, "high": 0.001013, "low": 0.001009, "close": 0.001009, "volume": 1224982.0, "close_time": 1774911599999, "quote_volume": 1239.864243, "trades": 14, "taker_buy_base": 856820.0, "taker_buy_quote": 867.718288 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.001003, "high": 0.001005, "low": 0.001, "close": 0.001004, "volume": 1702651.0, "close_time": 1774915199999, "quote_volume": 1708.039987, "trades": 26, "taker_buy_base": 284589.0, "taker_buy_quote": 285.785201 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.001003, "high": 0.001009, "low": 0.001003, "close": 0.001009, "volume": 2051024.0, "close_time": 1774918799999, "quote_volume": 2061.624316, "trades": 29, "taker_buy_base": 511167.0, "taker_buy_quote": 513.746404 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.00101, "high": 0.001022, "low": 0.00101, "close": 0.001022, "volume": 7074415.0, "close_time": 1774922399999, "quote_volume": 7222.059604, "trades": 50, "taker_buy_base": 1529621.0, "taker_buy_quote": 1557.864263 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.001021, "high": 0.001038, "low": 0.001021, "close": 0.001028, "volume": 6397583.0, "close_time": 1774925999999, "quote_volume": 6577.419639, "trades": 67, "taker_buy_base": 4587716.0, "taker_buy_quote": 4716.682153 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.001026, "high": 0.001026, "low": 0.001021, "close": 0.001021, "volume": 1946563.0, "close_time": 1774929599999, "quote_volume": 1994.497377, "trades": 27, "taker_buy_base": 293927.0, "taker_buy_quote": 300.72429 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.001028, "high": 0.001031, "low": 0.001022, "close": 0.001022, "volume": 359364.0, "close_time": 1774933199999, "quote_volume": 369.18236, "trades": 10, "taker_buy_base": 1427.0, "taker_buy_quote": 1.466956 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.001026, "high": 0.001037, "low": 0.001025, "close": 0.001031, "volume": 2997461.0, "close_time": 1774936799999, "quote_volume": 3091.838255, "trades": 50, "taker_buy_base": 1893044.0, "taker_buy_quote": 1952.805586 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.001032, "high": 0.001032, "low": 0.001023, "close": 0.001024, "volume": 1269189.0, "close_time": 1774940399999, "quote_volume": 1303.336171, "trades": 25, "taker_buy_base": 323467.0, "taker_buy_quote": 332.068978 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.00102, "high": 0.001026, "low": 0.001019, "close": 0.001019, "volume": 1168096.0, "close_time": 1774943999999, "quote_volume": 1193.230013, "trades": 18, "taker_buy_base": 440352.0, "taker_buy_quote": 449.15904 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.001019, "high": 0.001029, "low": 0.001012, "close": 0.001013, "volume": 6474616.0, "close_time": 1774947599999, "quote_volume": 6635.546465, "trades": 73, "taker_buy_base": 1560245.0, "taker_buy_quote": 1593.719231 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.001013, "high": 0.001013, "low": 0.000995, "close": 0.000995, "volume": 10775726.0, "close_time": 1774951199999, "quote_volume": 10842.447568, "trades": 77, "taker_buy_base": 4942429.0, "taker_buy_quote": 4977.322397 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.001, "high": 0.001003, "low": 0.000995, "close": 0.000995, "volume": 5838636.0, "close_time": 1774954799999, "quote_volume": 5828.222921, "trades": 60, "taker_buy_base": 3184262.0, "taker_buy_quote": 3179.348325 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.000997, "high": 0.001006, "low": 0.000995, "close": 0.001003, "volume": 1891748.0, "close_time": 1774958399999, "quote_volume": 1895.880269, "trades": 32, "taker_buy_base": 591354.0, "taker_buy_quote": 592.834071 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.001005, "high": 0.001005, "low": 0.001, "close": 0.001002, "volume": 874529.0, "close_time": 1774961999999, "quote_volume": 877.400818, "trades": 17, "taker_buy_base": 57075.0, "taker_buy_quote": 57.246225 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.001001, "high": 0.001016, "low": 0.001001, "close": 0.001013, "volume": 1101882.0, "close_time": 1774965599999, "quote_volume": 1111.18444, "trades": 20, "taker_buy_base": 286188.0, "taker_buy_quote": 288.128352 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.001014, "high": 0.001015, "low": 0.001002, "close": 0.001003, "volume": 2841109.0, "close_time": 1774969199999, "quote_volume": 2869.499074, "trades": 43, "taker_buy_base": 1437710.0, "taker_buy_quote": 1450.230997 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.001007, "high": 0.001016, "low": 0.001006, "close": 0.001007, "volume": 3477192.0, "close_time": 1774972799999, "quote_volume": 3513.82233, "trades": 48, "taker_buy_base": 1684080.0, "taker_buy_quote": 1702.547267 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.001005, "high": 0.001031, "low": 0.001004, "close": 0.001023, "volume": 2247692.0, "close_time": 1774976399999, "quote_volume": 2288.90479, "trades": 44, "taker_buy_base": 1025426.0, "taker_buy_quote": 1047.537526 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.001024, "high": 0.00103, "low": 0.001016, "close": 0.001019, "volume": 6546533.0, "close_time": 1774979999999, "quote_volume": 6697.943593, "trades": 47, "taker_buy_base": 3268066.0, "taker_buy_quote": 3338.97296 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.00102, "high": 0.00102, "low": 0.001018, "close": 0.001018, "volume": 88890.0, "close_time": 1774983599999, "quote_volume": 90.655394, "trades": 2, "taker_buy_base": 82687.0, "taker_buy_quote": 84.34074 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.001022, "high": 0.001022, "low": 0.001017, "close": 0.001018, "volume": 906960.0, "close_time": 1774987199999, "quote_volume": 925.190574, "trades": 13, "taker_buy_base": 181587.0, "taker_buy_quote": 185.368262 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.001018, "high": 0.001026, "low": 0.001018, "close": 0.001021, "volume": 42562246.0, "close_time": 1774990799999, "quote_volume": 43623.324436, "trades": 211, "taker_buy_base": 1371716.0, "taker_buy_quote": 1404.198842 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.001019, "high": 0.001019, "low": 0.001014, "close": 0.001014, "volume": 333525.0, "close_time": 1774994399999, "quote_volume": 339.214784, "trades": 7, "taker_buy_base": 68762.0, "taker_buy_quote": 69.999716 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.001013, "high": 0.001013, "low": 0.001007, "close": 0.001007, "volume": 752001.0, "close_time": 1774997999999, "quote_volume": 761.765007, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.001013, "high": 0.001013, "low": 0.001013, "close": 0.001013, "volume": 1974.0, "close_time": 1775001599999, "quote_volume": 1.999662, "trades": 1, "taker_buy_base": 1974.0, "taker_buy_quote": 1.999662 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.001012, "high": 0.001013, "low": 0.001012, "close": 0.001013, "volume": 2531269.0, "close_time": 1775005199999, "quote_volume": 2561.675497, "trades": 4, "taker_buy_base": 2431269.0, "taker_buy_quote": 2460.475497 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.001008, "high": 0.001008, "low": 0.001008, "close": 0.001008, "volume": 29669.0, "close_time": 1775008799999, "quote_volume": 29.906352, "trades": 1, "taker_buy_base": 29669.0, "taker_buy_quote": 29.906352 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.001005, "high": 0.001006, "low": 0.001002, "close": 0.001006, "volume": 729366.0, "close_time": 1775012399999, "quote_volume": 732.756131, "trades": 12, "taker_buy_base": 252418.0, "taker_buy_quote": 253.68009 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.001005, "high": 0.001015, "low": 0.001005, "close": 0.001015, "volume": 1867157.0, "close_time": 1775015999999, "quote_volume": 1886.261213, "trades": 25, "taker_buy_base": 1168345.0, "taker_buy_quote": 1183.14954 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.001011, "high": 0.001011, "low": 0.001009, "close": 0.001009, "volume": 162736.0, "close_time": 1775019599999, "quote_volume": 164.440241, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.001012, "high": 0.00102, "low": 0.001012, "close": 0.001019, "volume": 782075.0, "close_time": 1775023199999, "quote_volume": 796.753855, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.001017, "high": 0.001031, "low": 0.001017, "close": 0.001029, "volume": 1233685.0, "close_time": 1775026799999, "quote_volume": 1265.895497, "trades": 18, "taker_buy_base": 147793.0, "taker_buy_quote": 152.175173 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.00103, "high": 0.001031, "low": 0.001028, "close": 0.00103, "volume": 1058433.0, "close_time": 1775030399999, "quote_volume": 1089.325963, "trades": 15, "taker_buy_base": 52852.0, "taker_buy_quote": 54.490412 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.001025, "high": 0.001025, "low": 0.001023, "close": 0.001023, "volume": 1105331.0, "close_time": 1775033999999, "quote_volume": 1131.905386, "trades": 16, "taker_buy_base": 21966.0, "taker_buy_quote": 22.51515 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.001024, "high": 0.001024, "low": 0.001016, "close": 0.001016, "volume": 2812767.0, "close_time": 1775037599999, "quote_volume": 2864.805401, "trades": 32, "taker_buy_base": 1496124.0, "taker_buy_quote": 1524.545831 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.001021, "high": 0.001023, "low": 0.001018, "close": 0.001018, "volume": 918200.0, "close_time": 1775041199999, "quote_volume": 936.874906, "trades": 6, "taker_buy_base": 1386.0, "taker_buy_quote": 1.415106 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.001018, "high": 0.001022, "low": 0.001018, "close": 0.001021, "volume": 872250.0, "close_time": 1775044799999, "quote_volume": 889.784521, "trades": 19, "taker_buy_base": 775951.0, "taker_buy_quote": 791.752139 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.001022, "high": 0.001048, "low": 0.001021, "close": 0.001037, "volume": 6939188.0, "close_time": 1775048399999, "quote_volume": 7170.200067, "trades": 91, "taker_buy_base": 5885072.0, "taker_buy_quote": 6085.070288 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.001037, "high": 0.001038, "low": 0.001027, "close": 0.001027, "volume": 3356428.0, "close_time": 1775051999999, "quote_volume": 3458.398061, "trades": 50, "taker_buy_base": 2106788.0, "taker_buy_quote": 2167.635254 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.001028, "high": 0.001032, "low": 0.001026, "close": 0.001032, "volume": 2724354.0, "close_time": 1775055599999, "quote_volume": 2803.632363, "trades": 47, "taker_buy_base": 1129810.0, "taker_buy_quote": 1162.08387 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.001032, "high": 0.001036, "low": 0.00103, "close": 0.001036, "volume": 2601862.0, "close_time": 1775059199999, "quote_volume": 2685.568806, "trades": 36, "taker_buy_base": 348153.0, "taker_buy_quote": 358.945743 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.001037, "high": 0.001046, "low": 0.001032, "close": 0.001041, "volume": 8410978.0, "close_time": 1775062799999, "quote_volume": 8745.435994, "trades": 82, "taker_buy_base": 3008612.0, "taker_buy_quote": 3128.427837 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.001042, "high": 0.001046, "low": 0.00103, "close": 0.001031, "volume": 4195400.0, "close_time": 1775066399999, "quote_volume": 4351.226831, "trades": 54, "taker_buy_base": 1785667.0, "taker_buy_quote": 1850.453711 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.001031, "high": 0.001035, "low": 0.001027, "close": 0.001033, "volume": 4375603.0, "close_time": 1775069999999, "quote_volume": 4511.184327, "trades": 69, "taker_buy_base": 2417507.0, "taker_buy_quote": 2493.706168 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.001033, "high": 0.001039, "low": 0.001033, "close": 0.001039, "volume": 1925551.0, "close_time": 1775073599999, "quote_volume": 1994.47278, "trades": 26, "taker_buy_base": 1132733.0, "taker_buy_quote": 1173.575402 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.00104, "high": 0.001042, "low": 0.001036, "close": 0.001042, "volume": 3975492.0, "close_time": 1775077199999, "quote_volume": 4128.583037, "trades": 51, "taker_buy_base": 1553802.0, "taker_buy_quote": 1613.586905 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.00104, "high": 0.001042, "low": 0.001036, "close": 0.001036, "volume": 1755020.0, "close_time": 1775080799999, "quote_volume": 1825.183445, "trades": 19, "taker_buy_base": 577385.0, "taker_buy_quote": 599.741913 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.001035, "high": 0.001039, "low": 0.001034, "close": 0.001037, "volume": 2166078.0, "close_time": 1775084399999, "quote_volume": 2243.000686, "trades": 27, "taker_buy_base": 1179208.0, "taker_buy_quote": 1221.176801 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.001036, "high": 0.001036, "low": 0.001027, "close": 0.001027, "volume": 6211001.0, "close_time": 1775087999999, "quote_volume": 6407.175724, "trades": 44, "taker_buy_base": 1579349.0, "taker_buy_quote": 1625.633256 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.001027, "high": 0.001035, "low": 0.001026, "close": 0.001035, "volume": 1805821.0, "close_time": 1775091599999, "quote_volume": 1858.270151, "trades": 27, "taker_buy_base": 1683448.0, "taker_buy_quote": 1732.553394 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.001035, "high": 0.001037, "low": 0.001008, "close": 0.001015, "volume": 5054295.0, "close_time": 1775095199999, "quote_volume": 5170.984766, "trades": 42, "taker_buy_base": 2778821.0, "taker_buy_quote": 2863.542391 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.001014, "high": 0.001015, "low": 0.001001, "close": 0.001006, "volume": 1624868.0, "close_time": 1775098799999, "quote_volume": 1637.091699, "trades": 27, "taker_buy_base": 913286.0, "taker_buy_quote": 921.127618 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.001004, "high": 0.001006, "low": 0.000995, "close": 0.001, "volume": 1617603.0, "close_time": 1775102399999, "quote_volume": 1620.867893, "trades": 21, "taker_buy_base": 377352.0, "taker_buy_quote": 378.399804 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.000997, "high": 0.000997, "low": 0.000992, "close": 0.000992, "volume": 2946148.0, "close_time": 1775105999999, "quote_volume": 2931.636993, "trades": 25, "taker_buy_base": 2185096.0, "taker_buy_quote": 2174.384677 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.000991, "high": 0.001003, "low": 0.000991, "close": 0.001003, "volume": 1933317.0, "close_time": 1775109599999, "quote_volume": 1924.714056, "trades": 31, "taker_buy_base": 1541635.0, "taker_buy_quote": 1534.56933 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.001005, "high": 0.001008, "low": 0.001004, "close": 0.001004, "volume": 1334136.0, "close_time": 1775113199999, "quote_volume": 1342.027137, "trades": 19, "taker_buy_base": 737045.0, "taker_buy_quote": 741.36727 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.001006, "high": 0.001007, "low": 0.001002, "close": 0.001003, "volume": 2676046.0, "close_time": 1775116799999, "quote_volume": 2686.996063, "trades": 30, "taker_buy_base": 1867692.0, "taker_buy_quote": 1874.992489 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.001003, "high": 0.001003, "low": 0.000988, "close": 0.000989, "volume": 3509195.0, "close_time": 1775120399999, "quote_volume": 3496.068748, "trades": 45, "taker_buy_base": 1376097.0, "taker_buy_quote": 1370.444145 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.000989, "high": 0.000989, "low": 0.000976, "close": 0.000979, "volume": 3502590.0, "close_time": 1775123999999, "quote_volume": 3431.521572, "trades": 37, "taker_buy_base": 1222887.0, "taker_buy_quote": 1198.437121 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.000979, "high": 0.000979, "low": 0.000962, "close": 0.000962, "volume": 3697870.0, "close_time": 1775127599999, "quote_volume": 3589.805803, "trades": 48, "taker_buy_base": 527183.0, "taker_buy_quote": 513.467147 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.000958, "high": 0.000968, "low": 0.000953, "close": 0.000963, "volume": 3989714.0, "close_time": 1775131199999, "quote_volume": 3839.998815, "trades": 29, "taker_buy_base": 2241281.0, "taker_buy_quote": 2164.391016 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.000963, "high": 0.000965, "low": 0.000957, "close": 0.000959, "volume": 3565298.0, "close_time": 1775134799999, "quote_volume": 3429.147127, "trades": 39, "taker_buy_base": 932342.0, "taker_buy_quote": 896.44958 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.000958, "high": 0.000959, "low": 0.000947, "close": 0.000953, "volume": 20166478.0, "close_time": 1775138399999, "quote_volume": 19216.466503, "trades": 111, "taker_buy_base": 2218988.0, "taker_buy_quote": 2121.564437 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.000955, "high": 0.000973, "low": 0.000953, "close": 0.000969, "volume": 25509358.0, "close_time": 1775141999999, "quote_volume": 24413.039611, "trades": 268, "taker_buy_base": 6378147.0, "taker_buy_quote": 6124.132198 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.000968, "high": 0.000969, "low": 0.000956, "close": 0.000958, "volume": 17940008.0, "close_time": 1775145599999, "quote_volume": 17230.805808, "trades": 126, "taker_buy_base": 2889929.0, "taker_buy_quote": 2778.077452 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.000957, "high": 0.000957, "low": 0.000941, "close": 0.000945, "volume": 3043449.0, "close_time": 1775149199999, "quote_volume": 2886.187521, "trades": 45, "taker_buy_base": 1640791.0, "taker_buy_quote": 1557.476717 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.000945, "high": 0.000953, "low": 0.000939, "close": 0.000942, "volume": 2980024.0, "close_time": 1775152799999, "quote_volume": 2816.642849, "trades": 35, "taker_buy_base": 1443052.0, "taker_buy_quote": 1366.362701 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.000943, "high": 0.000946, "low": 0.000941, "close": 0.000943, "volume": 920284.0, "close_time": 1775156399999, "quote_volume": 868.230446, "trades": 13, "taker_buy_base": 754956.0, "taker_buy_quote": 712.50369 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.000944, "high": 0.000944, "low": 0.000924, "close": 0.000925, "volume": 3830213.0, "close_time": 1775159999999, "quote_volume": 3574.547672, "trades": 47, "taker_buy_base": 1227676.0, "taker_buy_quote": 1146.939972 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.000927, "high": 0.000943, "low": 0.000927, "close": 0.000943, "volume": 2966908.0, "close_time": 1775163599999, "quote_volume": 2773.712507, "trades": 38, "taker_buy_base": 2692757.0, "taker_buy_quote": 2515.188114 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.000942, "high": 0.000942, "low": 0.000937, "close": 0.000938, "volume": 1704380.0, "close_time": 1775167199999, "quote_volume": 1598.745944, "trades": 14, "taker_buy_base": 691791.0, "taker_buy_quote": 649.123006 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.000939, "high": 0.000948, "low": 0.000939, "close": 0.000948, "volume": 1678720.0, "close_time": 1775170799999, "quote_volume": 1581.93451, "trades": 12, "taker_buy_base": 1234873.0, "taker_buy_quote": 1165.148806 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.000945, "high": 0.000952, "low": 0.000945, "close": 0.000952, "volume": 1173447.0, "close_time": 1775174399999, "quote_volume": 1115.557996, "trades": 33, "taker_buy_base": 357414.0, "taker_buy_quote": 339.954861 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.000955, "high": 0.000959, "low": 0.000952, "close": 0.000952, "volume": 1125970.0, "close_time": 1775177999999, "quote_volume": 1076.784495, "trades": 16, "taker_buy_base": 586336.0, "taker_buy_quote": 561.361042 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.000957, "high": 0.000963, "low": 0.000957, "close": 0.000961, "volume": 2262006.0, "close_time": 1775181599999, "quote_volume": 2170.337028, "trades": 25, "taker_buy_base": 1473510.0, "taker_buy_quote": 1413.652992 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.00096, "high": 0.000967, "low": 0.000955, "close": 0.000961, "volume": 2609219.0, "close_time": 1775185199999, "quote_volume": 2504.592054, "trades": 32, "taker_buy_base": 946682.0, "taker_buy_quote": 909.589278 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.000963, "high": 0.00097, "low": 0.000963, "close": 0.000969, "volume": 2888682.0, "close_time": 1775188799999, "quote_volume": 2791.007118, "trades": 40, "taker_buy_base": 1507299.0, "taker_buy_quote": 1456.336837 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.00097, "high": 0.00097, "low": 0.00096, "close": 0.000963, "volume": 2268719.0, "close_time": 1775192399999, "quote_volume": 2190.678528, "trades": 29, "taker_buy_base": 1020267.0, "taker_buy_quote": 986.193208 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.000962, "high": 0.000967, "low": 0.000959, "close": 0.000966, "volume": 4012304.0, "close_time": 1775195999999, "quote_volume": 3865.474282, "trades": 36, "taker_buy_base": 628728.0, "taker_buy_quote": 604.898116 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.000964, "high": 0.00097, "low": 0.000962, "close": 0.000969, "volume": 2562900.0, "close_time": 1775199599999, "quote_volume": 2473.358125, "trades": 31, "taker_buy_base": 874698.0, "taker_buy_quote": 844.735755 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.000968, "high": 0.000968, "low": 0.000962, "close": 0.000963, "volume": 1186768.0, "close_time": 1775203199999, "quote_volume": 1144.984672, "trades": 19, "taker_buy_base": 566824.0, "taker_buy_quote": 546.44559 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.000963, "high": 0.000969, "low": 0.00096, "close": 0.000962, "volume": 3692169.0, "close_time": 1775206799999, "quote_volume": 3562.878335, "trades": 40, "taker_buy_base": 2242798.0, "taker_buy_quote": 2165.125271 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.000963, "high": 0.000975, "low": 0.00096, "close": 0.000975, "volume": 1876322.0, "close_time": 1775210399999, "quote_volume": 1813.033277, "trades": 21, "taker_buy_base": 728645.0, "taker_buy_quote": 704.577452 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.00098, "high": 0.000989, "low": 0.00098, "close": 0.000989, "volume": 2836390.0, "close_time": 1775213999999, "quote_volume": 2790.31646, "trades": 32, "taker_buy_base": 686519.0, "taker_buy_quote": 675.525609 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.00099, "high": 0.00099, "low": 0.00098, "close": 0.000988, "volume": 4088723.0, "close_time": 1775217599999, "quote_volume": 4011.430735, "trades": 33, "taker_buy_base": 2148203.0, "taker_buy_quote": 2106.113498 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.000988, "high": 0.001014, "low": 0.000981, "close": 0.000981, "volume": 6561871.0, "close_time": 1775221199999, "quote_volume": 6529.789174, "trades": 80, "taker_buy_base": 4906433.0, "taker_buy_quote": 4888.986227 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.000989, "high": 0.000989, "low": 0.000981, "close": 0.000984, "volume": 1439158.0, "close_time": 1775224799999, "quote_volume": 1417.774426, "trades": 23, "taker_buy_base": 286290.0, "taker_buy_quote": 281.707374 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.000984, "high": 0.000985, "low": 0.000982, "close": 0.000984, "volume": 1392807.0, "close_time": 1775228399999, "quote_volume": 1369.761623, "trades": 19, "taker_buy_base": 918651.0, "taker_buy_quote": 903.650305 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.000983, "high": 0.000984, "low": 0.000976, "close": 0.000976, "volume": 2446701.0, "close_time": 1775231999999, "quote_volume": 2396.44127, "trades": 32, "taker_buy_base": 910067.0, "taker_buy_quote": 888.599352 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.000975, "high": 0.000984, "low": 0.000975, "close": 0.000977, "volume": 1818282.0, "close_time": 1775235599999, "quote_volume": 1779.707384, "trades": 33, "taker_buy_base": 1274581.0, "taker_buy_quote": 1247.791607 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.000977, "high": 0.001005, "low": 0.000975, "close": 0.000999, "volume": 3411909.0, "close_time": 1775239199999, "quote_volume": 3361.5169, "trades": 28, "taker_buy_base": 2575762.0, "taker_buy_quote": 2540.896644 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.001, "high": 0.001086, "low": 0.001, "close": 0.001015, "volume": 73379010.0, "close_time": 1775242799999, "quote_volume": 76065.142349, "trades": 707, "taker_buy_base": 38897630.0, "taker_buy_quote": 40573.478935 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.001017, "high": 0.00104, "low": 0.001003, "close": 0.001018, "volume": 33179359.0, "close_time": 1775246399999, "quote_volume": 33970.568967, "trades": 305, "taker_buy_base": 14404221.0, "taker_buy_quote": 14798.604176 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.001019, "high": 0.001023, "low": 0.000982, "close": 0.000999, "volume": 14674981.0, "close_time": 1775249999999, "quote_volume": 14607.367565, "trades": 103, "taker_buy_base": 3804091.0, "taker_buy_quote": 3802.937857 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.001001, "high": 0.001006, "low": 0.000996, "close": 0.001001, "volume": 2946363.0, "close_time": 1775253599999, "quote_volume": 2954.636744, "trades": 40, "taker_buy_base": 1025198.0, "taker_buy_quote": 1029.664294 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.000999, "high": 0.001, "low": 0.000995, "close": 0.000996, "volume": 3729887.0, "close_time": 1775257199999, "quote_volume": 3720.663206, "trades": 29, "taker_buy_base": 1623271.0, "taker_buy_quote": 1619.05194 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.000997, "high": 0.00101, "low": 0.000995, "close": 0.000999, "volume": 2127849.0, "close_time": 1775260799999, "quote_volume": 2129.102275, "trades": 29, "taker_buy_base": 1102220.0, "taker_buy_quote": 1101.004345 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.001002, "high": 0.001006, "low": 0.001, "close": 0.001, "volume": 2353873.0, "close_time": 1775264399999, "quote_volume": 2361.963467, "trades": 26, "taker_buy_base": 2068607.0, "taker_buy_quote": 2076.658783 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.001004, "high": 0.001017, "low": 0.001002, "close": 0.001006, "volume": 2989156.0, "close_time": 1775267999999, "quote_volume": 3021.207277, "trades": 31, "taker_buy_base": 1664939.0, "taker_buy_quote": 1685.314537 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.00101, "high": 0.00101, "low": 0.000997, "close": 0.000997, "volume": 1418589.0, "close_time": 1775271599999, "quote_volume": 1423.837232, "trades": 21, "taker_buy_base": 532936.0, "taker_buy_quote": 534.875618 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.000995, "high": 0.001006, "low": 0.000993, "close": 0.001006, "volume": 1837584.0, "close_time": 1775275199999, "quote_volume": 1837.711645, "trades": 17, "taker_buy_base": 1271005.0, "taker_buy_quote": 1273.729709 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.001004, "high": 0.001004, "low": 0.000997, "close": 0.001, "volume": 1969129.0, "close_time": 1775278799999, "quote_volume": 1967.963481, "trades": 11, "taker_buy_base": 82687.0, "taker_buy_quote": 82.687 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.001004, "high": 0.001004, "low": 0.000997, "close": 0.001, "volume": 449596.0, "close_time": 1775282399999, "quote_volume": 448.65043, "trades": 8, "taker_buy_base": 282916.0, "taker_buy_quote": 282.301178 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.000996, "high": 0.001006, "low": 0.000996, "close": 0.001006, "volume": 2706522.0, "close_time": 1775285999999, "quote_volume": 2717.938227, "trades": 18, "taker_buy_base": 2541148.0, "taker_buy_quote": 2553.060349 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.001005, "high": 0.001009, "low": 0.001003, "close": 0.001006, "volume": 6498033.0, "close_time": 1775289599999, "quote_volume": 6529.58095, "trades": 60, "taker_buy_base": 1379029.0, "taker_buy_quote": 1384.565679 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.001009, "high": 0.001013, "low": 0.001006, "close": 0.001006, "volume": 1364809.0, "close_time": 1775293199999, "quote_volume": 1377.315277, "trades": 21, "taker_buy_base": 261287.0, "taker_buy_quote": 264.422444 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.001005, "high": 0.001006, "low": 0.001002, "close": 0.001006, "volume": 2425028.0, "close_time": 1775296799999, "quote_volume": 2436.01372, "trades": 37, "taker_buy_base": 1074581.0, "taker_buy_quote": 1079.791875 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.001006, "high": 0.001009, "low": 0.001002, "close": 0.001007, "volume": 2030750.0, "close_time": 1775300399999, "quote_volume": 2040.139413, "trades": 26, "taker_buy_base": 729596.0, "taker_buy_quote": 733.976434 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.001006, "high": 0.001011, "low": 0.001006, "close": 0.001011, "volume": 422227.0, "close_time": 1775303999999, "quote_volume": 425.638451, "trades": 8, "taker_buy_base": 84372.0, "taker_buy_quote": 85.296722 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.001008, "high": 0.001008, "low": 0.001004, "close": 0.001004, "volume": 1298289.0, "close_time": 1775307599999, "quote_volume": 1307.337917, "trades": 14, "taker_buy_base": 226513.0, "taker_buy_quote": 228.056944 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.001002, "high": 0.001003, "low": 0.001002, "close": 0.001003, "volume": 1711787.0, "close_time": 1775311199999, "quote_volume": 1716.440473, "trades": 5, "taker_buy_base": 399201.0, "taker_buy_quote": 399.999402 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.000999, "high": 0.001007, "low": 0.000999, "close": 0.001007, "volume": 1581902.0, "close_time": 1775314799999, "quote_volume": 1588.146344, "trades": 17, "taker_buy_base": 1030862.0, "taker_buy_quote": 1036.562156 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.001017, "high": 0.001019, "low": 0.00101, "close": 0.00101, "volume": 761472.0, "close_time": 1775318399999, "quote_volume": 772.215267, "trades": 14, "taker_buy_base": 132226.0, "taker_buy_quote": 134.496706 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.001013, "high": 0.001014, "low": 0.001011, "close": 0.001011, "volume": 965317.0, "close_time": 1775321999999, "quote_volume": 976.841886, "trades": 9, "taker_buy_base": 586770.0, "taker_buy_quote": 593.243289 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.000999, "high": 0.001002, "low": 0.000999, "close": 0.001002, "volume": 1309696.0, "close_time": 1775325599999, "quote_volume": 1309.854951, "trades": 6, "taker_buy_base": 807479.0, "taker_buy_quote": 806.671521 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.000996, "high": 0.000996, "low": 0.000992, "close": 0.000994, "volume": 637293.0, "close_time": 1775329199999, "quote_volume": 633.492211, "trades": 18, "taker_buy_base": 296181.0, "taker_buy_quote": 294.404095 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.000998, "high": 0.000998, "low": 0.000995, "close": 0.000996, "volume": 2214774.0, "close_time": 1775332799999, "quote_volume": 2205.671574, "trades": 25, "taker_buy_base": 1432266.0, "taker_buy_quote": 1425.951737 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.000998, "high": 0.000998, "low": 0.000988, "close": 0.00099, "volume": 3153660.0, "close_time": 1775336399999, "quote_volume": 3130.346259, "trades": 37, "taker_buy_base": 1005144.0, "taker_buy_quote": 998.048076 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.000989, "high": 0.00099, "low": 0.000989, "close": 0.00099, "volume": 782274.0, "close_time": 1775339999999, "quote_volume": 774.328169, "trades": 4, "taker_buy_base": 782274.0, "taker_buy_quote": 774.328169 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.000992, "high": 0.000992, "low": 0.000992, "close": 0.000992, "volume": 63237.0, "close_time": 1775343599999, "quote_volume": 62.731104, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.000988, "high": 0.000988, "low": 0.000988, "close": 0.000988, "volume": 69079.0, "close_time": 1775347199999, "quote_volume": 68.250052, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.000989, "high": 0.000992, "low": 0.000988, "close": 0.00099, "volume": 1081955.0, "close_time": 1775350799999, "quote_volume": 1073.069674, "trades": 7, "taker_buy_base": 1057127.0, "taker_buy_quote": 1048.514616 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.00099, "high": 0.00099, "low": 0.000981, "close": 0.000982, "volume": 5617459.0, "close_time": 1775354399999, "quote_volume": 5531.053513, "trades": 35, "taker_buy_base": 1887930.0, "taker_buy_quote": 1859.864314 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.00098, "high": 0.00098, "low": 0.000979, "close": 0.00098, "volume": 709863.0, "close_time": 1775357999999, "quote_volume": 695.498857, "trades": 12, "taker_buy_base": 596257.0, "taker_buy_quote": 584.166339 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.000978, "high": 0.000979, "low": 0.000976, "close": 0.000976, "volume": 228087.0, "close_time": 1775361599999, "quote_volume": 223.229097, "trades": 4, "taker_buy_base": 63237.0, "taker_buy_quote": 61.845786 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.000977, "high": 0.000979, "low": 0.000977, "close": 0.000978, "volume": 481748.0, "close_time": 1775365199999, "quote_volume": 471.384111, "trades": 7, "taker_buy_base": 481748.0, "taker_buy_quote": 471.384111 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.000976, "high": 0.000976, "low": 0.00097, "close": 0.00097, "volume": 541522.0, "close_time": 1775368799999, "quote_volume": 527.502076, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.000969, "high": 0.00097, "low": 0.000965, "close": 0.00097, "volume": 738427.0, "close_time": 1775372399999, "quote_volume": 714.87406, "trades": 13, "taker_buy_base": 295336.0, "taker_buy_quote": 286.096501 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.000967, "high": 0.000967, "low": 0.000959, "close": 0.000959, "volume": 390606.0, "close_time": 1775375999999, "quote_volume": 375.61067, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.000963, "high": 0.000967, "low": 0.000963, "close": 0.000966, "volume": 1638634.0, "close_time": 1775379599999, "quote_volume": 1580.097739, "trades": 12, "taker_buy_base": 1556532.0, "taker_buy_quote": 1500.732906 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.000967, "high": 0.000967, "low": 0.000966, "close": 0.000966, "volume": 637754.0, "close_time": 1775383199999, "quote_volume": 616.19052, "trades": 10, "taker_buy_base": 126474.0, "taker_buy_quote": 122.237121 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.000963, "high": 0.000965, "low": 0.000963, "close": 0.000965, "volume": 46056.0, "close_time": 1775386799999, "quote_volume": 44.439238, "trades": 3, "taker_buy_base": 42954.0, "taker_buy_quote": 41.45061 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.000955, "high": 0.000956, "low": 0.000953, "close": 0.000956, "volume": 1560229.0, "close_time": 1775390399999, "quote_volume": 1489.829125, "trades": 21, "taker_buy_base": 104821.0, "taker_buy_quote": 99.999234 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.000956, "high": 0.000957, "low": 0.000946, "close": 0.000948, "volume": 16488742.0, "close_time": 1775393999999, "quote_volume": 15645.922162, "trades": 104, "taker_buy_base": 13044934.0, "taker_buy_quote": 12359.924454 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.000951, "high": 0.000952, "low": 0.000941, "close": 0.000947, "volume": 5115220.0, "close_time": 1775397599999, "quote_volume": 4834.182221, "trades": 53, "taker_buy_base": 2685678.0, "taker_buy_quote": 2537.327393 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.000947, "high": 0.000947, "low": 0.00094, "close": 0.000941, "volume": 1164921.0, "close_time": 1775401199999, "quote_volume": 1098.857569, "trades": 24, "taker_buy_base": 476373.0, "taker_buy_quote": 449.723654 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.000937, "high": 0.000947, "low": 0.000937, "close": 0.000946, "volume": 274682.0, "close_time": 1775404799999, "quote_volume": 259.259991, "trades": 12, "taker_buy_base": 65658.0, "taker_buy_quote": 61.967851 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.000944, "high": 0.000944, "low": 0.000935, "close": 0.000935, "volume": 13988054.0, "close_time": 1775408399999, "quote_volume": 13138.312753, "trades": 84, "taker_buy_base": 2388205.0, "taker_buy_quote": 2245.646519 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.000937, "high": 0.000942, "low": 0.000931, "close": 0.000942, "volume": 3462213.0, "close_time": 1775411999999, "quote_volume": 3240.068966, "trades": 44, "taker_buy_base": 903146.0, "taker_buy_quote": 849.718875 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.000941, "high": 0.000954, "low": 0.000941, "close": 0.000949, "volume": 4492912.0, "close_time": 1775415599999, "quote_volume": 4250.956242, "trades": 33, "taker_buy_base": 1838865.0, "taker_buy_quote": 1746.555818 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.000942, "high": 0.000943, "low": 0.000931, "close": 0.000935, "volume": 4498088.0, "close_time": 1775419199999, "quote_volume": 4216.281371, "trades": 29, "taker_buy_base": 3784005.0, "taker_buy_quote": 3546.827991 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.000937, "high": 0.000937, "low": 0.000934, "close": 0.000934, "volume": 128672.0, "close_time": 1775422799999, "quote_volume": 120.373755, "trades": 4, "taker_buy_base": 126474.0, "taker_buy_quote": 118.316427 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.000937, "high": 0.000942, "low": 0.000937, "close": 0.000941, "volume": 392000.0, "close_time": 1775426399999, "quote_volume": 369.114893, "trades": 4, "taker_buy_base": 343678.0, "taker_buy_quote": 323.643891 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.000952, "high": 0.000973, "low": 0.000952, "close": 0.000969, "volume": 2752388.0, "close_time": 1775429999999, "quote_volume": 2660.808013, "trades": 34, "taker_buy_base": 1055749.0, "taker_buy_quote": 1015.679545 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.000974, "high": 0.001023, "low": 0.000974, "close": 0.000997, "volume": 10496047.0, "close_time": 1775433599999, "quote_volume": 10368.072808, "trades": 112, "taker_buy_base": 6858809.0, "taker_buy_quote": 6784.652673 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.001002, "high": 0.001013, "low": 0.000996, "close": 0.001006, "volume": 10107131.0, "close_time": 1775437199999, "quote_volume": 10161.630868, "trades": 89, "taker_buy_base": 4687773.0, "taker_buy_quote": 4711.430108 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.001005, "high": 0.001006, "low": 0.000988, "close": 0.000989, "volume": 15021689.0, "close_time": 1775440799999, "quote_volume": 15071.301165, "trades": 95, "taker_buy_base": 11715065.0, "taker_buy_quote": 11768.82917 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.000996, "high": 0.001001, "low": 0.000995, "close": 0.000995, "volume": 339049.0, "close_time": 1775444399999, "quote_volume": 338.948745, "trades": 4, "taker_buy_base": 231874.0, "taker_buy_quote": 232.105874 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.000993, "high": 0.000993, "low": 0.000993, "close": 0.000993, "volume": 924513.0, "close_time": 1775447999999, "quote_volume": 918.041409, "trades": 2, "taker_buy_base": 924513.0, "taker_buy_quote": 918.041409 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.001002, "high": 0.001002, "low": 0.000999, "close": 0.001002, "volume": 1082589.0, "close_time": 1775451599999, "quote_volume": 1084.051992, "trades": 10, "taker_buy_base": 1082589.0, "taker_buy_quote": 1084.051992 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.000994, "high": 0.000994, "low": 0.000984, "close": 0.000987, "volume": 1155232.0, "close_time": 1775455199999, "quote_volume": 1137.922228, "trades": 12, "taker_buy_base": 54670.0, "taker_buy_quote": 54.236907 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.000987, "high": 0.000989, "low": 0.000982, "close": 0.000982, "volume": 4499902.0, "close_time": 1775458799999, "quote_volume": 4436.042993, "trades": 45, "taker_buy_base": 3973117.0, "taker_buy_quote": 3918.018401 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.000981, "high": 0.000986, "low": 0.00098, "close": 0.000985, "volume": 770147.0, "close_time": 1775462399999, "quote_volume": 756.016671, "trades": 12, "taker_buy_base": 66868.0, "taker_buy_quote": 65.931848 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.000988, "high": 0.00099, "low": 0.000979, "close": 0.000979, "volume": 1107592.0, "close_time": 1775465999999, "quote_volume": 1087.175657, "trades": 6, "taker_buy_base": 228536.0, "taker_buy_quote": 226.110616 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.000983, "high": 0.000988, "low": 0.000982, "close": 0.000985, "volume": 1696672.0, "close_time": 1775469599999, "quote_volume": 1671.487243, "trades": 24, "taker_buy_base": 320459.0, "taker_buy_quote": 315.903342 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.000992, "high": 0.000993, "low": 0.000991, "close": 0.000992, "volume": 1241785.0, "close_time": 1775473199999, "quote_volume": 1231.608426, "trades": 20, "taker_buy_base": 584082.0, "taker_buy_quote": 579.512421 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.000998, "high": 0.000998, "low": 0.000991, "close": 0.000994, "volume": 1241051.0, "close_time": 1775476799999, "quote_volume": 1230.0798, "trades": 11, "taker_buy_base": 32502.0, "taker_buy_quote": 32.318411 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.000997, "high": 0.000998, "low": 0.000993, "close": 0.000998, "volume": 708738.0, "close_time": 1775480399999, "quote_volume": 705.184108, "trades": 18, "taker_buy_base": 508738.0, "taker_buy_quote": 506.384108 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.000999, "high": 0.001003, "low": 0.000992, "close": 0.000996, "volume": 3144023.0, "close_time": 1775483999999, "quote_volume": 3139.009874, "trades": 44, "taker_buy_base": 1824272.0, "taker_buy_quote": 1821.994821 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.000997, "high": 0.001002, "low": 0.000989, "close": 0.001, "volume": 7769591.0, "close_time": 1775487599999, "quote_volume": 7745.097472, "trades": 60, "taker_buy_base": 4983473.0, "taker_buy_quote": 4973.171954 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.001, "high": 0.001, "low": 0.000994, "close": 0.000997, "volume": 696789.0, "close_time": 1775491199999, "quote_volume": 694.285957, "trades": 18, "taker_buy_base": 185832.0, "taker_buy_quote": 185.273668 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.000996, "high": 0.001003, "low": 0.000989, "close": 0.001003, "volume": 837485.0, "close_time": 1775494799999, "quote_volume": 834.23083, "trades": 18, "taker_buy_base": 370230.0, "taker_buy_quote": 369.246708 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.001003, "high": 0.001005, "low": 0.000994, "close": 0.001001, "volume": 4358362.0, "close_time": 1775498399999, "quote_volume": 4353.132065, "trades": 45, "taker_buy_base": 517244.0, "taker_buy_quote": 518.830618 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.001002, "high": 0.001006, "low": 0.000997, "close": 0.000997, "volume": 1642000.0, "close_time": 1775501999999, "quote_volume": 1647.817015, "trades": 34, "taker_buy_base": 1235165.0, "taker_buy_quote": 1239.792444 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.000993, "high": 0.000993, "low": 0.000986, "close": 0.00099, "volume": 456695.0, "close_time": 1775505599999, "quote_volume": 453.015886, "trades": 10, "taker_buy_base": 344375.0, "taker_buy_quote": 341.746005 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.000986, "high": 0.000989, "low": 0.000982, "close": 0.000987, "volume": 1605417.0, "close_time": 1775509199999, "quote_volume": 1585.637602, "trades": 30, "taker_buy_base": 497885.0, "taker_buy_quote": 492.14772 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.000987, "high": 0.000987, "low": 0.000982, "close": 0.000983, "volume": 66158.0, "close_time": 1775512799999, "quote_volume": 65.256856, "trades": 5, "taker_buy_base": 7304.0, "taker_buy_quote": 7.179832 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.000978, "high": 0.000978, "low": 0.000963, "close": 0.000963, "volume": 1509151.0, "close_time": 1775516399999, "quote_volume": 1468.397692, "trades": 14, "taker_buy_base": 971825.0, "taker_buy_quote": 945.932436 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.000964, "high": 0.000964, "low": 0.000956, "close": 0.000958, "volume": 1934783.0, "close_time": 1775519999999, "quote_volume": 1856.802335, "trades": 16, "taker_buy_base": 161467.0, "taker_buy_quote": 155.423427 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.000958, "high": 0.000958, "low": 0.000952, "close": 0.000957, "volume": 3136766.0, "close_time": 1775523599999, "quote_volume": 2997.409041, "trades": 20, "taker_buy_base": 618204.0, "taker_buy_quote": 590.701793 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.000952, "high": 0.000961, "low": 0.000952, "close": 0.00096, "volume": 879936.0, "close_time": 1775527199999, "quote_volume": 842.982953, "trades": 15, "taker_buy_base": 819313.0, "taker_buy_quote": 784.920441 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.000954, "high": 0.000962, "low": 0.000954, "close": 0.000962, "volume": 188130.0, "close_time": 1775530799999, "quote_volume": 180.117094, "trades": 4, "taker_buy_base": 124164.0, "taker_buy_quote": 118.645768 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.000966, "high": 0.000969, "low": 0.000966, "close": 0.000969, "volume": 1851189.0, "close_time": 1775534399999, "quote_volume": 1793.338986, "trades": 12, "taker_buy_base": 1731432.0, "taker_buy_quote": 1677.325056 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.000965, "high": 0.000997, "low": 0.000962, "close": 0.000991, "volume": 24946516.0, "close_time": 1775537999999, "quote_volume": 24569.968323, "trades": 152, "taker_buy_base": 16164264.0, "taker_buy_quote": 15974.906051 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.000989, "high": 0.000989, "low": 0.000979, "close": 0.000984, "volume": 1740742.0, "close_time": 1775541599999, "quote_volume": 1711.448656, "trades": 25, "taker_buy_base": 220995.0, "taker_buy_quote": 217.945479 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.000982, "high": 0.000987, "low": 0.000977, "close": 0.000986, "volume": 2257181.0, "close_time": 1775545199999, "quote_volume": 2217.803968, "trades": 15, "taker_buy_base": 909970.0, "taker_buy_quote": 892.236712 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.000983, "high": 0.00099, "low": 0.000979, "close": 0.000987, "volume": 292937.0, "close_time": 1775548799999, "quote_volume": 288.575219, "trades": 12, "taker_buy_base": 173316.0, "taker_buy_quote": 171.15126 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.000985, "high": 0.000987, "low": 0.000982, "close": 0.000987, "volume": 185474.0, "close_time": 1775552399999, "quote_volume": 182.608637, "trades": 9, "taker_buy_base": 3089.0, "taker_buy_quote": 3.04778 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.000986, "high": 0.000986, "low": 0.000982, "close": 0.000985, "volume": 1006106.0, "close_time": 1775555999999, "quote_volume": 991.458139, "trades": 13, "taker_buy_base": 145706.0, "taker_buy_quote": 143.564594 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.000977, "high": 0.00098, "low": 0.000968, "close": 0.00097, "volume": 5969945.0, "close_time": 1775559599999, "quote_volume": 5833.356456, "trades": 43, "taker_buy_base": 5058303.0, "taker_buy_quote": 4945.210526 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.00097, "high": 0.000973, "low": 0.000968, "close": 0.000969, "volume": 985411.0, "close_time": 1775563199999, "quote_volume": 956.203873, "trades": 24, "taker_buy_base": 309288.0, "taker_buy_quote": 300.186096 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.000968, "high": 0.00097, "low": 0.000958, "close": 0.000965, "volume": 2218613.0, "close_time": 1775566799999, "quote_volume": 2140.132569, "trades": 41, "taker_buy_base": 216703.0, "taker_buy_quote": 209.632954 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.000965, "high": 0.000971, "low": 0.000962, "close": 0.000963, "volume": 12078676.0, "close_time": 1775570399999, "quote_volume": 11726.077886, "trades": 32, "taker_buy_base": 331986.0, "taker_buy_quote": 321.607179 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.000961, "high": 0.000971, "low": 0.00096, "close": 0.000965, "volume": 1376870.0, "close_time": 1775573999999, "quote_volume": 1328.75458, "trades": 33, "taker_buy_base": 712760.0, "taker_buy_quote": 687.804112 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.000964, "high": 0.000975, "low": 0.000963, "close": 0.000969, "volume": 1885896.0, "close_time": 1775577599999, "quote_volume": 1826.451873, "trades": 27, "taker_buy_base": 1423712.0, "taker_buy_quote": 1379.032195 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.000977, "high": 0.000979, "low": 0.000969, "close": 0.000971, "volume": 974911.0, "close_time": 1775581199999, "quote_volume": 951.447159, "trades": 15, "taker_buy_base": 808805.0, "taker_buy_quote": 789.904829 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.000971, "high": 0.000979, "low": 0.000968, "close": 0.000976, "volume": 544509.0, "close_time": 1775584799999, "quote_volume": 529.95411, "trades": 13, "taker_buy_base": 397656.0, "taker_buy_quote": 386.919288 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.000978, "high": 0.000978, "low": 0.000971, "close": 0.000971, "volume": 559281.0, "close_time": 1775588399999, "quote_volume": 546.028136, "trades": 14, "taker_buy_base": 484423.0, "taker_buy_quote": 473.014566 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.000972, "high": 0.000985, "low": 0.000972, "close": 0.000985, "volume": 1856562.0, "close_time": 1775591999999, "quote_volume": 1817.275085, "trades": 38, "taker_buy_base": 684766.0, "taker_buy_quote": 670.935878 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.000989, "high": 0.000989, "low": 0.00098, "close": 0.00098, "volume": 1259683.0, "close_time": 1775595599999, "quote_volume": 1241.93382, "trades": 31, "taker_buy_base": 554841.0, "taker_buy_quote": 547.340696 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.00098, "high": 0.000999, "low": 0.00098, "close": 0.000999, "volume": 880646.0, "close_time": 1775599199999, "quote_volume": 872.364141, "trades": 18, "taker_buy_base": 498948.0, "taker_buy_quote": 493.915659 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.001006, "high": 0.001023, "low": 0.001006, "close": 0.001023, "volume": 3730041.0, "close_time": 1775602799999, "quote_volume": 3778.271072, "trades": 66, "taker_buy_base": 2316172.0, "taker_buy_quote": 2345.114932 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.001024, "high": 0.001039, "low": 0.001021, "close": 0.001034, "volume": 4888870.0, "close_time": 1775606399999, "quote_volume": 5055.930216, "trades": 76, "taker_buy_base": 1721437.0, "taker_buy_quote": 1784.977605 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.001038, "high": 0.001039, "low": 0.001028, "close": 0.001031, "volume": 2096862.0, "close_time": 1775609999999, "quote_volume": 2163.143232, "trades": 38, "taker_buy_base": 1016315.0, "taker_buy_quote": 1049.01512 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.001035, "high": 0.001036, "low": 0.001028, "close": 0.001032, "volume": 6420330.0, "close_time": 1775613599999, "quote_volume": 6618.839577, "trades": 63, "taker_buy_base": 1908002.0, "taker_buy_quote": 1973.187926 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.001036, "high": 0.001049, "low": 0.001029, "close": 0.001033, "volume": 3593359.0, "close_time": 1775617199999, "quote_volume": 3733.124717, "trades": 37, "taker_buy_base": 2068245.0, "taker_buy_quote": 2148.803373 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.001033, "high": 0.001038, "low": 0.001033, "close": 0.001035, "volume": 470306.0, "close_time": 1775620799999, "quote_volume": 486.634413, "trades": 11, "taker_buy_base": 378997.0, "taker_buy_quote": 392.127248 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.001039, "high": 0.001044, "low": 0.001036, "close": 0.001036, "volume": 3662689.0, "close_time": 1775624399999, "quote_volume": 3802.68837, "trades": 20, "taker_buy_base": 2015180.0, "taker_buy_quote": 2095.581231 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.001038, "high": 0.001047, "low": 0.001038, "close": 0.001046, "volume": 3406742.0, "close_time": 1775627999999, "quote_volume": 3556.97057, "trades": 29, "taker_buy_base": 2856291.0, "taker_buy_quote": 2981.59085 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.00105, "high": 0.001058, "low": 0.001045, "close": 0.001055, "volume": 4995400.0, "close_time": 1775631599999, "quote_volume": 5246.131655, "trades": 65, "taker_buy_base": 2294901.0, "taker_buy_quote": 2409.816628 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.001055, "high": 0.001058, "low": 0.001045, "close": 0.001049, "volume": 894467.0, "close_time": 1775635199999, "quote_volume": 940.981249, "trades": 22, "taker_buy_base": 425260.0, "taker_buy_quote": 446.970203 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.00105, "high": 0.00105, "low": 0.00104, "close": 0.001048, "volume": 1504220.0, "close_time": 1775638799999, "quote_volume": 1570.388492, "trades": 38, "taker_buy_base": 1018664.0, "taker_buy_quote": 1063.866816 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.001047, "high": 0.001047, "low": 0.001037, "close": 0.001039, "volume": 2170395.0, "close_time": 1775642399999, "quote_volume": 2259.452673, "trades": 51, "taker_buy_base": 1148333.0, "taker_buy_quote": 1195.190343 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.001041, "high": 0.001041, "low": 0.001034, "close": 0.001037, "volume": 4908126.0, "close_time": 1775645999999, "quote_volume": 5080.737191, "trades": 72, "taker_buy_base": 3742196.0, "taker_buy_quote": 3871.331845 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.001034, "high": 0.001041, "low": 0.001032, "close": 0.00104, "volume": 1814178.0, "close_time": 1775649599999, "quote_volume": 1879.494611, "trades": 45, "taker_buy_base": 406046.0, "taker_buy_quote": 421.213148 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.00104, "high": 0.001042, "low": 0.001039, "close": 0.001041, "volume": 57544.0, "close_time": 1775653199999, "quote_volume": 59.903618, "trades": 5, "taker_buy_base": 47776.0, "taker_buy_quote": 49.74154 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.001044, "high": 0.001052, "low": 0.001041, "close": 0.001042, "volume": 8904714.0, "close_time": 1775656799999, "quote_volume": 9333.081012, "trades": 73, "taker_buy_base": 5007385.0, "taker_buy_quote": 5243.724612 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.001042, "high": 0.001046, "low": 0.001023, "close": 0.001023, "volume": 1926963.0, "close_time": 1775660399999, "quote_volume": 1985.29906, "trades": 27, "taker_buy_base": 1460620.0, "taker_buy_quote": 1501.545197 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.001023, "high": 0.001032, "low": 0.001023, "close": 0.001031, "volume": 46562599.0, "close_time": 1775663999999, "quote_volume": 47905.831453, "trades": 224, "taker_buy_base": 41695640.0, "taker_buy_quote": 42902.859994 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.001029, "high": 0.00103, "low": 0.001021, "close": 0.001024, "volume": 14395025.0, "close_time": 1775667599999, "quote_volume": 14751.426763, "trades": 70, "taker_buy_base": 12406479.0, "taker_buy_quote": 12717.313975 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.001032, "high": 0.001035, "low": 0.001028, "close": 0.00103, "volume": 2906691.0, "close_time": 1775671199999, "quote_volume": 2993.570027, "trades": 40, "taker_buy_base": 1216103.0, "taker_buy_quote": 1252.990139 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.001031, "high": 0.001036, "low": 0.001024, "close": 0.001032, "volume": 2027703.0, "close_time": 1775674799999, "quote_volume": 2089.549358, "trades": 41, "taker_buy_base": 1691824.0, "taker_buy_quote": 1743.416323 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.001027, "high": 0.001027, "low": 0.001014, "close": 0.001018, "volume": 11922362.0, "close_time": 1775678399999, "quote_volume": 12198.396815, "trades": 79, "taker_buy_base": 5002183.0, "taker_buy_quote": 5103.9581 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.001019, "high": 0.001023, "low": 0.001017, "close": 0.001019, "volume": 1445618.0, "close_time": 1775681999999, "quote_volume": 1475.503206, "trades": 40, "taker_buy_base": 654092.0, "taker_buy_quote": 668.37132 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.00102, "high": 0.001027, "low": 0.00102, "close": 0.001027, "volume": 322273.0, "close_time": 1775685599999, "quote_volume": 329.876908, "trades": 11, "taker_buy_base": 132171.0, "taker_buy_quote": 135.630456 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.001021, "high": 0.001022, "low": 0.001016, "close": 0.001016, "volume": 180300.0, "close_time": 1775689199999, "quote_volume": 183.906, "trades": 6, "taker_buy_base": 90150.0, "taker_buy_quote": 91.92295 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.001015, "high": 0.001015, "low": 0.001007, "close": 0.001008, "volume": 640508.0, "close_time": 1775692799999, "quote_volume": 646.713188, "trades": 19, "taker_buy_base": 470308.0, "taker_buy_quote": 474.911188 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.001008, "high": 0.001011, "low": 0.001001, "close": 0.001007, "volume": 2986310.0, "close_time": 1775696399999, "quote_volume": 3004.27188, "trades": 60, "taker_buy_base": 2305828.0, "taker_buy_quote": 2318.913884 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.001007, "high": 0.00101, "low": 0.001002, "close": 0.001008, "volume": 1027908.0, "close_time": 1775699999999, "quote_volume": 1034.300756, "trades": 29, "taker_buy_base": 647358.0, "taker_buy_quote": 651.888156 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.001008, "high": 0.001011, "low": 0.001006, "close": 0.001011, "volume": 446244.0, "close_time": 1775703599999, "quote_volume": 450.353514, "trades": 16, "taker_buy_base": 150250.0, "taker_buy_quote": 151.66235 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.001011, "high": 0.001013, "low": 0.001008, "close": 0.00101, "volume": 747402.0, "close_time": 1775707199999, "quote_volume": 754.992372, "trades": 26, "taker_buy_base": 325322.0, "taker_buy_quote": 328.690192 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.001009, "high": 0.00101, "low": 0.001004, "close": 0.001004, "volume": 1062055.0, "close_time": 1775710799999, "quote_volume": 1070.32048, "trades": 35, "taker_buy_base": 500750.0, "taker_buy_quote": 504.40575 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.001002, "high": 0.001026, "low": 0.001, "close": 0.001008, "volume": 6695368.0, "close_time": 1775714399999, "quote_volume": 6769.790439, "trades": 70, "taker_buy_base": 5145307.0, "taker_buy_quote": 5210.889558 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.001007, "high": 0.001013, "low": 0.001007, "close": 0.00101, "volume": 20232693.0, "close_time": 1775717999999, "quote_volume": 20452.602592, "trades": 137, "taker_buy_base": 2220252.0, "taker_buy_quote": 2244.911564 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.001012, "high": 0.001016, "low": 0.001009, "close": 0.001012, "volume": 1325433.0, "close_time": 1775721599999, "quote_volume": 1342.420793, "trades": 32, "taker_buy_base": 584085.0, "taker_buy_quote": 591.71085 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.001011, "high": 0.001023, "low": 0.00101, "close": 0.001016, "volume": 50477986.0, "close_time": 1775725199999, "quote_volume": 51477.822839, "trades": 372, "taker_buy_base": 7965889.0, "taker_buy_quote": 8117.93092 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.001017, "high": 0.001027, "low": 0.001012, "close": 0.001027, "volume": 3941024.0, "close_time": 1775728799999, "quote_volume": 4016.185676, "trades": 43, "taker_buy_base": 323894.0, "taker_buy_quote": 330.137081 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.001025, "high": 0.001025, "low": 0.001022, "close": 0.001022, "volume": 541051.0, "close_time": 1775732399999, "quote_volume": 553.747129, "trades": 16, "taker_buy_base": 215303.0, "taker_buy_quote": 220.261898 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.001023, "high": 0.001023, "low": 0.001018, "close": 0.001018, "volume": 346734.0, "close_time": 1775735999999, "quote_volume": 354.028332, "trades": 12, "taker_buy_base": 141733.0, "taker_buy_quote": 144.832759 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.001015, "high": 0.001016, "low": 0.001011, "close": 0.001013, "volume": 4157012.0, "close_time": 1775739599999, "quote_volume": 4209.501322, "trades": 28, "taker_buy_base": 1031663.0, "taker_buy_quote": 1044.510724 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.001012, "high": 0.001014, "low": 0.001009, "close": 0.001013, "volume": 2728154.0, "close_time": 1775743199999, "quote_volume": 2761.629826, "trades": 48, "taker_buy_base": 895208.0, "taker_buy_quote": 906.698174 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.001014, "high": 0.001022, "low": 0.001013, "close": 0.001021, "volume": 584108.0, "close_time": 1775746799999, "quote_volume": 594.861359, "trades": 21, "taker_buy_base": 304540.0, "taker_buy_quote": 309.95581 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.00102, "high": 0.001047, "low": 0.001019, "close": 0.001039, "volume": 5973259.0, "close_time": 1775750399999, "quote_volume": 6181.261332, "trades": 62, "taker_buy_base": 5363711.0, "taker_buy_quote": 5549.985321 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.001042, "high": 0.001047, "low": 0.001039, "close": 0.001042, "volume": 8998202.0, "close_time": 1775753999999, "quote_volume": 9364.230389, "trades": 58, "taker_buy_base": 4331753.0, "taker_buy_quote": 4502.204632 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.001048, "high": 0.001199, "low": 0.001048, "close": 0.00111, "volume": 198369537.0, "close_time": 1775757599999, "quote_volume": 221581.594629, "trades": 1714, "taker_buy_base": 127856116.0, "taker_buy_quote": 142497.608671 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.001112, "high": 0.001163, "low": 0.001082, "close": 0.001115, "volume": 102667279.0, "close_time": 1775761199999, "quote_volume": 114616.780141, "trades": 897, "taker_buy_base": 52529984.0, "taker_buy_quote": 58673.704749 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.001114, "high": 0.001168, "low": 0.001102, "close": 0.001131, "volume": 47192290.0, "close_time": 1775764799999, "quote_volume": 53467.371263, "trades": 522, "taker_buy_base": 24581550.0, "taker_buy_quote": 27910.343371 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.001127, "high": 0.001127, "low": 0.001091, "close": 0.001096, "volume": 65790391.0, "close_time": 1775768399999, "quote_volume": 72625.418804, "trades": 383, "taker_buy_base": 32145019.0, "taker_buy_quote": 35398.406796 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.001098, "high": 0.001104, "low": 0.001086, "close": 0.001104, "volume": 8099551.0, "close_time": 1775771999999, "quote_volume": 8848.259847, "trades": 120, "taker_buy_base": 2060746.0, "taker_buy_quote": 2251.787779 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.001106, "high": 0.001111, "low": 0.001088, "close": 0.001088, "volume": 774240.0, "close_time": 1775775599999, "quote_volume": 851.881739, "trades": 35, "taker_buy_base": 417381.0, "taker_buy_quote": 458.957526 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.001086, "high": 0.00109, "low": 0.001064, "close": 0.001069, "volume": 47780980.0, "close_time": 1775779199999, "quote_volume": 51046.553298, "trades": 262, "taker_buy_base": 37091637.0, "taker_buy_quote": 39553.838362 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.001069, "high": 0.001089, "low": 0.001065, "close": 0.001089, "volume": 3618265.0, "close_time": 1775782799999, "quote_volume": 3890.719549, "trades": 49, "taker_buy_base": 3024028.0, "taker_buy_quote": 3247.5024 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.001093, "high": 0.001118, "low": 0.001087, "close": 0.00109, "volume": 51041532.0, "close_time": 1775786399999, "quote_volume": 56861.415112, "trades": 206, "taker_buy_base": 5743852.0, "taker_buy_quote": 6366.386455 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.001092, "high": 0.001098, "low": 0.001087, "close": 0.001098, "volume": 43208175.0, "close_time": 1775789999999, "quote_volume": 47105.717592, "trades": 162, "taker_buy_base": 40084615.0, "taker_buy_quote": 43693.314855 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.001098, "high": 0.001103, "low": 0.001087, "close": 0.001087, "volume": 829073.0, "close_time": 1775793599999, "quote_volume": 910.863303, "trades": 18, "taker_buy_base": 650494.0, "taker_buy_quote": 716.458537 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.001083, "high": 0.001101, "low": 0.001083, "close": 0.0011, "volume": 1357010.0, "close_time": 1775797199999, "quote_volume": 1475.847675, "trades": 18, "taker_buy_base": 1081394.0, "taker_buy_quote": 1176.214163 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.001095, "high": 0.001133, "low": 0.001093, "close": 0.00111, "volume": 11732082.0, "close_time": 1775800799999, "quote_volume": 13026.758441, "trades": 131, "taker_buy_base": 5482350.0, "taker_buy_quote": 6123.792158 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.001104, "high": 0.001111, "low": 0.001078, "close": 0.001078, "volume": 4697545.0, "close_time": 1775804399999, "quote_volume": 5077.073111, "trades": 36, "taker_buy_base": 4162519.0, "taker_buy_quote": 4494.719518 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.001089, "high": 0.001096, "low": 0.001082, "close": 0.001082, "volume": 737581.0, "close_time": 1775807999999, "quote_volume": 802.013013, "trades": 17, "taker_buy_base": 345711.0, "taker_buy_quote": 376.874481 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.001077, "high": 0.001079, "low": 0.001071, "close": 0.001079, "volume": 3511348.0, "close_time": 1775811599999, "quote_volume": 3771.874149, "trades": 32, "taker_buy_base": 187913.0, "taker_buy_quote": 202.253436 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.001073, "high": 0.001078, "low": 0.00107, "close": 0.00107, "volume": 542749.0, "close_time": 1775815199999, "quote_volume": 583.070688, "trades": 11, "taker_buy_base": 541635.0, "taker_buy_quote": 581.873138 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.00107, "high": 0.00107, "low": 0.001054, "close": 0.001058, "volume": 14869967.0, "close_time": 1775818799999, "quote_volume": 15758.06307, "trades": 113, "taker_buy_base": 13370298.0, "taker_buy_quote": 14167.920732 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.001059, "high": 0.00106, "low": 0.001054, "close": 0.001058, "volume": 21453306.0, "close_time": 1775822399999, "quote_volume": 22699.295877, "trades": 116, "taker_buy_base": 3614572.0, "taker_buy_quote": 3823.994287 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.001059, "high": 0.001066, "low": 0.001057, "close": 0.001064, "volume": 1422733.0, "close_time": 1775825999999, "quote_volume": 1508.541059, "trades": 24, "taker_buy_base": 1360262.0, "taker_buy_quote": 1442.038694 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.001064, "high": 0.001065, "low": 0.00105, "close": 0.001052, "volume": 12143641.0, "close_time": 1775829599999, "quote_volume": 12788.36802, "trades": 41, "taker_buy_base": 11714359.0, "taker_buy_quote": 12335.667633 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.001053, "high": 0.001058, "low": 0.00105, "close": 0.001054, "volume": 1303243.0, "close_time": 1775833199999, "quote_volume": 1373.076897, "trades": 32, "taker_buy_base": 367866.0, "taker_buy_quote": 387.57402 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.001057, "high": 0.001064, "low": 0.001054, "close": 0.001054, "volume": 2758149.0, "close_time": 1775836799999, "quote_volume": 2910.102956, "trades": 43, "taker_buy_base": 2572760.0, "taker_buy_quote": 2714.110241 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.001055, "high": 0.00106, "low": 0.001045, "close": 0.001055, "volume": 1060594.0, "close_time": 1775840399999, "quote_volume": 1118.218056, "trades": 24, "taker_buy_base": 491816.0, "taker_buy_quote": 519.385128 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.001051, "high": 0.001058, "low": 0.001043, "close": 0.001058, "volume": 6143831.0, "close_time": 1775843999999, "quote_volume": 6468.062201, "trades": 40, "taker_buy_base": 5995117.0, "taker_buy_quote": 6312.348747 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.001059, "high": 0.001066, "low": 0.001055, "close": 0.001064, "volume": 7835485.0, "close_time": 1775847599999, "quote_volume": 8322.574822, "trades": 45, "taker_buy_base": 6363769.0, "taker_buy_quote": 6768.616188 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.001063, "high": 0.001072, "low": 0.001062, "close": 0.001071, "volume": 10508239.0, "close_time": 1775851199999, "quote_volume": 11200.922298, "trades": 68, "taker_buy_base": 3846079.0, "taker_buy_quote": 4092.609493 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.001074, "high": 0.001076, "low": 0.00106, "close": 0.001066, "volume": 29302332.0, "close_time": 1775854799999, "quote_volume": 31280.76241, "trades": 98, "taker_buy_base": 16384659.0, "taker_buy_quote": 17436.920249 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.001064, "high": 0.001068, "low": 0.001057, "close": 0.001068, "volume": 2099991.0, "close_time": 1775858399999, "quote_volume": 2242.246536, "trades": 10, "taker_buy_base": 444272.0, "taker_buy_quote": 474.344962 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.001062, "high": 0.001063, "low": 0.00106, "close": 0.001061, "volume": 2241420.0, "close_time": 1775861999999, "quote_volume": 2378.195148, "trades": 29, "taker_buy_base": 2227153.0, "taker_buy_quote": 2363.048271 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.001058, "high": 0.00106, "low": 0.001058, "close": 0.00106, "volume": 375313.0, "close_time": 1775865599999, "quote_volume": 397.398871, "trades": 11, "taker_buy_base": 375313.0, "taker_buy_quote": 397.398871 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.001054, "high": 0.001059, "low": 0.001053, "close": 0.001053, "volume": 412890.0, "close_time": 1775869199999, "quote_volume": 436.602823, "trades": 15, "taker_buy_base": 401254.0, "taker_buy_quote": 424.347967 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.001052, "high": 0.001053, "low": 0.001047, "close": 0.001053, "volume": 1105139.0, "close_time": 1775872799999, "quote_volume": 1160.132511, "trades": 26, "taker_buy_base": 159219.0, "taker_buy_quote": 167.423676 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.001051, "high": 0.001054, "low": 0.001049, "close": 0.001049, "volume": 880184.0, "close_time": 1775876399999, "quote_volume": 925.791762, "trades": 32, "taker_buy_base": 25723.0, "taker_buy_quote": 27.112042 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.001051, "high": 0.001053, "low": 0.001041, "close": 0.001042, "volume": 13501142.0, "close_time": 1775879999999, "quote_volume": 14139.127649, "trades": 52, "taker_buy_base": 5847214.0, "taker_buy_quote": 6098.903384 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.001041, "high": 0.001045, "low": 0.00104, "close": 0.001044, "volume": 749864.0, "close_time": 1775883599999, "quote_volume": 782.566198, "trades": 24, "taker_buy_base": 580306.0, "taker_buy_quote": 605.941979 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.001045, "high": 0.001051, "low": 0.001044, "close": 0.001051, "volume": 541984.0, "close_time": 1775887199999, "quote_volume": 567.284292, "trades": 16, "taker_buy_base": 309049.0, "taker_buy_quote": 323.571417 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.001042, "high": 0.001045, "low": 0.001039, "close": 0.001045, "volume": 5245625.0, "close_time": 1775890799999, "quote_volume": 5461.939331, "trades": 55, "taker_buy_base": 750639.0, "taker_buy_quote": 783.483349 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.00104, "high": 0.00105, "low": 0.00104, "close": 0.001048, "volume": 38241153.0, "close_time": 1775894399999, "quote_volume": 40038.740647, "trades": 167, "taker_buy_base": 7813734.0, "taker_buy_quote": 8185.833304 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.001045, "high": 0.001046, "low": 0.00104, "close": 0.001043, "volume": 2122250.0, "close_time": 1775897999999, "quote_volume": 2215.20562, "trades": 57, "taker_buy_base": 786529.0, "taker_buy_quote": 820.67855 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.001043, "high": 0.001045, "low": 0.001036, "close": 0.001036, "volume": 2892173.0, "close_time": 1775901599999, "quote_volume": 3003.066673, "trades": 23, "taker_buy_base": 2040561.0, "taker_buy_quote": 2116.402228 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.001039, "high": 0.001039, "low": 0.001036, "close": 0.001038, "volume": 858767.0, "close_time": 1775905199999, "quote_volume": 891.183105, "trades": 27, "taker_buy_base": 438860.0, "taker_buy_quote": 455.308068 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.001038, "high": 0.001041, "low": 0.001038, "close": 0.00104, "volume": 521192.0, "close_time": 1775908799999, "quote_volume": 542.043773, "trades": 12, "taker_buy_base": 257596.0, "taker_buy_quote": 267.778638 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.00104, "high": 0.00104, "low": 0.00104, "close": 0.00104, "volume": 43221.0, "close_time": 1775912399999, "quote_volume": 44.94984, "trades": 4, "taker_buy_base": 43221.0, "taker_buy_quote": 44.94984 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.001038, "high": 0.001038, "low": 0.00102, "close": 0.00103, "volume": 36102866.0, "close_time": 1775915999999, "quote_volume": 36899.773863, "trades": 88, "taker_buy_base": 29577071.0, "taker_buy_quote": 30209.22043 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.001031, "high": 0.001036, "low": 0.001031, "close": 0.001033, "volume": 572827.0, "close_time": 1775919599999, "quote_volume": 592.037848, "trades": 15, "taker_buy_base": 436394.0, "taker_buy_quote": 450.881396 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.001035, "high": 0.001042, "low": 0.001035, "close": 0.001041, "volume": 337219.0, "close_time": 1775923199999, "quote_volume": 349.707908, "trades": 8, "taker_buy_base": 113290.0, "taker_buy_quote": 117.64691 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.001041, "high": 0.001046, "low": 0.001041, "close": 0.001044, "volume": 1947799.0, "close_time": 1775926799999, "quote_volume": 2037.070114, "trades": 14, "taker_buy_base": 1919001.0, "taker_buy_quote": 2007.005002 } ] }, "4h": { "count": 2191, "start_date": "2025-04-11T16:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.001766, "high": 0.0018, "low": 0.001745, "close": 0.00179, "volume": 15463031.0, "close_time": 1744401599999, "quote_volume": 27455.520006, "trades": 214, "taker_buy_base": 8899846.0, "taker_buy_quote": 15795.450394 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.001791, "high": 0.001846, "low": 0.001778, "close": 0.001792, "volume": 21840737.0, "close_time": 1744415999999, "quote_volume": 39299.724429, "trades": 313, "taker_buy_base": 9790281.0, "taker_buy_quote": 17640.205536 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.0018, "high": 0.001865, "low": 0.001787, "close": 0.0018, "volume": 24513928.0, "close_time": 1744430399999, "quote_volume": 45064.158156, "trades": 380, "taker_buy_base": 12464292.0, "taker_buy_quote": 22943.82988 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.001788, "high": 0.001859, "low": 0.001785, "close": 0.001859, "volume": 21904308.0, "close_time": 1744444799999, "quote_volume": 39752.557185, "trades": 345, "taker_buy_base": 13495930.0, "taker_buy_quote": 24478.03073 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.00186, "high": 0.001928, "low": 0.00185, "close": 0.001882, "volume": 30807621.0, "close_time": 1744459199999, "quote_volume": 58242.778548, "trades": 438, "taker_buy_base": 18289165.0, "taker_buy_quote": 34569.581439 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.00188, "high": 0.002179, "low": 0.001878, "close": 0.002132, "volume": 125612934.0, "close_time": 1744473599999, "quote_volume": 258941.63054, "trades": 1981, "taker_buy_base": 58769244.0, "taker_buy_quote": 120800.996892 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.002132, "high": 0.002143, "low": 0.002041, "close": 0.00205, "volume": 50136138.0, "close_time": 1744487999999, "quote_volume": 104446.194996, "trades": 939, "taker_buy_base": 25595934.0, "taker_buy_quote": 53299.571208 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.00205, "high": 0.002101, "low": 0.002047, "close": 0.002069, "volume": 22397208.0, "close_time": 1744502399999, "quote_volume": 46313.651547, "trades": 369, "taker_buy_base": 16575470.0, "taker_buy_quote": 34272.602778 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.00207, "high": 0.002078, "low": 0.002023, "close": 0.002049, "volume": 8795647.0, "close_time": 1744516799999, "quote_volume": 18011.527348, "trades": 208, "taker_buy_base": 4174393.0, "taker_buy_quote": 8556.101566 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.002047, "high": 0.002079, "low": 0.002009, "close": 0.002061, "volume": 9813299.0, "close_time": 1744531199999, "quote_volume": 19973.379837, "trades": 262, "taker_buy_base": 3865244.0, "taker_buy_quote": 7884.576656 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.002067, "high": 0.002193, "low": 0.002048, "close": 0.002122, "volume": 70459686.0, "close_time": 1744545599999, "quote_volume": 148895.882686, "trades": 1269, "taker_buy_base": 31369347.0, "taker_buy_quote": 66305.364062 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.002114, "high": 0.002114, "low": 0.001985, "close": 0.002011, "volume": 41839827.0, "close_time": 1744559999999, "quote_volume": 84947.005616, "trades": 771, "taker_buy_base": 19394879.0, "taker_buy_quote": 39288.59659 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.002004, "high": 0.002061, "low": 0.001953, "close": 0.001977, "volume": 28728393.0, "close_time": 1744574399999, "quote_volume": 57402.749999, "trades": 549, "taker_buy_base": 16738129.0, "taker_buy_quote": 33415.95757 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.001974, "high": 0.001987, "low": 0.001892, "close": 0.001919, "volume": 24366779.0, "close_time": 1744588799999, "quote_volume": 47503.654551, "trades": 427, "taker_buy_base": 8941319.0, "taker_buy_quote": 17348.086129 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.001913, "high": 0.002003, "low": 0.001913, "close": 0.001961, "volume": 12423354.0, "close_time": 1744603199999, "quote_volume": 24486.936196, "trades": 324, "taker_buy_base": 8374743.0, "taker_buy_quote": 16505.458593 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.001963, "high": 0.001993, "low": 0.00193, "close": 0.001951, "volume": 8850192.0, "close_time": 1744617599999, "quote_volume": 17356.416778, "trades": 180, "taker_buy_base": 6174754.0, "taker_buy_quote": 12110.807556 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.001955, "high": 0.002007, "low": 0.001947, "close": 0.001996, "volume": 10715121.0, "close_time": 1744631999999, "quote_volume": 21240.922998, "trades": 260, "taker_buy_base": 5787553.0, "taker_buy_quote": 11457.607037 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.001999, "high": 0.002087, "low": 0.00198, "close": 0.002053, "volume": 35074810.0, "close_time": 1744646399999, "quote_volume": 71143.39369, "trades": 762, "taker_buy_base": 17588981.0, "taker_buy_quote": 35851.942504 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.002048, "high": 0.002054, "low": 0.001882, "close": 0.001933, "volume": 74489346.0, "close_time": 1744660799999, "quote_volume": 144945.925238, "trades": 1373, "taker_buy_base": 36628207.0, "taker_buy_quote": 71405.754103 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.001934, "high": 0.001939, "low": 0.001903, "close": 0.001915, "volume": 11650737.0, "close_time": 1744675199999, "quote_volume": 22404.591758, "trades": 442, "taker_buy_base": 6091393.0, "taker_buy_quote": 11725.52941 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.001916, "high": 0.00195, "low": 0.001891, "close": 0.001944, "volume": 5388679.0, "close_time": 1744689599999, "quote_volume": 10336.698611, "trades": 185, "taker_buy_base": 2840936.0, "taker_buy_quote": 5455.38295 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.001952, "high": 0.001952, "low": 0.0019, "close": 0.001927, "volume": 10478509.0, "close_time": 1744703999999, "quote_volume": 20035.515163, "trades": 202, "taker_buy_base": 3161056.0, "taker_buy_quote": 6052.922915 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.001923, "high": 0.001943, "low": 0.001891, "close": 0.001907, "volume": 9854877.0, "close_time": 1744718399999, "quote_volume": 18890.285179, "trades": 330, "taker_buy_base": 5324697.0, "taker_buy_quote": 10207.976984 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.001912, "high": 0.001943, "low": 0.001867, "close": 0.001882, "volume": 58807214.0, "close_time": 1744732799999, "quote_volume": 112405.213838, "trades": 853, "taker_buy_base": 29619991.0, "taker_buy_quote": 56501.287889 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.001882, "high": 0.001886, "low": 0.001801, "close": 0.001809, "volume": 21995769.0, "close_time": 1744747199999, "quote_volume": 40760.678385, "trades": 439, "taker_buy_base": 13666974.0, "taker_buy_quote": 25395.381978 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.0018, "high": 0.001811, "low": 0.001766, "close": 0.001774, "volume": 9650689.0, "close_time": 1744761599999, "quote_volume": 17208.725511, "trades": 259, "taker_buy_base": 5194134.0, "taker_buy_quote": 9270.759811 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.001778, "high": 0.001793, "low": 0.001748, "close": 0.001777, "volume": 6551172.0, "close_time": 1744775999999, "quote_volume": 11625.912024, "trades": 180, "taker_buy_base": 2435287.0, "taker_buy_quote": 4330.821105 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.001777, "high": 0.001787, "low": 0.001735, "close": 0.001742, "volume": 17919632.0, "close_time": 1744790399999, "quote_volume": 31828.729942, "trades": 413, "taker_buy_base": 3434679.0, "taker_buy_quote": 6075.900647 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.001736, "high": 0.001757, "low": 0.00172, "close": 0.001745, "volume": 6842896.0, "close_time": 1744804799999, "quote_volume": 11874.739511, "trades": 209, "taker_buy_base": 3038072.0, "taker_buy_quote": 5275.917375 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.001745, "high": 0.001789, "low": 0.00172, "close": 0.001759, "volume": 10769535.0, "close_time": 1744819199999, "quote_volume": 18842.579116, "trades": 264, "taker_buy_base": 5231543.0, "taker_buy_quote": 9149.760149 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.001759, "high": 0.001781, "low": 0.001683, "close": 0.001777, "volume": 40631688.0, "close_time": 1744833599999, "quote_volume": 70350.047768, "trades": 685, "taker_buy_base": 19726428.0, "taker_buy_quote": 34121.844379 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.001779, "high": 0.001798, "low": 0.001749, "close": 0.001749, "volume": 11123548.0, "close_time": 1744847999999, "quote_volume": 19717.714237, "trades": 229, "taker_buy_base": 5496391.0, "taker_buy_quote": 9771.747049 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.001749, "high": 0.00178, "low": 0.001713, "close": 0.001721, "volume": 19244356.0, "close_time": 1744862399999, "quote_volume": 33642.959961, "trades": 491, "taker_buy_base": 11079696.0, "taker_buy_quote": 19370.115816 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.001728, "high": 0.001794, "low": 0.001722, "close": 0.001781, "volume": 6659459.0, "close_time": 1744876799999, "quote_volume": 11762.770155, "trades": 164, "taker_buy_base": 3315114.0, "taker_buy_quote": 5857.084563 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.001781, "high": 0.001805, "low": 0.001762, "close": 0.001804, "volume": 9481739.0, "close_time": 1744891199999, "quote_volume": 16943.077979, "trades": 415, "taker_buy_base": 4806642.0, "taker_buy_quote": 8591.297436 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.001806, "high": 0.001817, "low": 0.001755, "close": 0.001808, "volume": 29170813.0, "close_time": 1744905599999, "quote_volume": 52078.480327, "trades": 530, "taker_buy_base": 13662935.0, "taker_buy_quote": 24388.744638 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.001811, "high": 0.001961, "low": 0.001806, "close": 0.001879, "volume": 60586743.0, "close_time": 1744919999999, "quote_volume": 114757.25694, "trades": 1310, "taker_buy_base": 26869952.0, "taker_buy_quote": 51033.638155 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.001884, "high": 0.001911, "low": 0.001869, "close": 0.001871, "volume": 14913999.0, "close_time": 1744934399999, "quote_volume": 28249.084949, "trades": 368, "taker_buy_base": 6540226.0, "taker_buy_quote": 12380.67702 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.001878, "high": 0.001995, "low": 0.001878, "close": 0.00192, "volume": 30967212.0, "close_time": 1744948799999, "quote_volume": 59839.22814, "trades": 832, "taker_buy_base": 17003968.0, "taker_buy_quote": 32861.153685 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.001922, "high": 0.002045, "low": 0.001905, "close": 0.002039, "volume": 48709336.0, "close_time": 1744963199999, "quote_volume": 96267.725742, "trades": 1173, "taker_buy_base": 28779297.0, "taker_buy_quote": 56994.622212 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.002039, "high": 0.002102, "low": 0.001998, "close": 0.002022, "volume": 56505418.0, "close_time": 1744977599999, "quote_volume": 116072.71862, "trades": 1666, "taker_buy_base": 24141471.0, "taker_buy_quote": 49610.747361 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.002026, "high": 0.002081, "low": 0.002002, "close": 0.002038, "volume": 59012857.0, "close_time": 1744991999999, "quote_volume": 120083.146985, "trades": 1147, "taker_buy_base": 22773013.0, "taker_buy_quote": 46354.210943 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.00204, "high": 0.002064, "low": 0.00201, "close": 0.002021, "volume": 30945962.0, "close_time": 1745006399999, "quote_volume": 62779.431383, "trades": 648, "taker_buy_base": 22951907.0, "taker_buy_quote": 46548.734272 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.002027, "high": 0.002106, "low": 0.002013, "close": 0.002097, "volume": 33779757.0, "close_time": 1745020799999, "quote_volume": 69963.119778, "trades": 894, "taker_buy_base": 15923572.0, "taker_buy_quote": 33030.455247 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.002098, "high": 0.002098, "low": 0.002015, "close": 0.002049, "volume": 25821273.0, "close_time": 1745035199999, "quote_volume": 52711.776735, "trades": 653, "taker_buy_base": 11907547.0, "taker_buy_quote": 24295.501689 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.00205, "high": 0.002067, "low": 0.002027, "close": 0.002047, "volume": 13452840.0, "close_time": 1745049599999, "quote_volume": 27530.71866, "trades": 433, "taker_buy_base": 7757083.0, "taker_buy_quote": 15864.632051 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.002044, "high": 0.002061, "low": 0.001998, "close": 0.001998, "volume": 16254274.0, "close_time": 1745063999999, "quote_volume": 32991.46797, "trades": 333, "taker_buy_base": 9714898.0, "taker_buy_quote": 19745.626496 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.001992, "high": 0.00201, "low": 0.001973, "close": 0.002007, "volume": 19562324.0, "close_time": 1745078399999, "quote_volume": 38971.375308, "trades": 577, "taker_buy_base": 9528019.0, "taker_buy_quote": 19012.585319 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.001995, "high": 0.002056, "low": 0.001995, "close": 0.002056, "volume": 17431012.0, "close_time": 1745092799999, "quote_volume": 35475.340609, "trades": 438, "taker_buy_base": 10635710.0, "taker_buy_quote": 21672.556975 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.002056, "high": 0.002092, "low": 0.002049, "close": 0.002059, "volume": 10768798.0, "close_time": 1745107199999, "quote_volume": 22219.471118, "trades": 337, "taker_buy_base": 5139457.0, "taker_buy_quote": 10631.592465 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.002052, "high": 0.002097, "low": 0.002045, "close": 0.002074, "volume": 13178416.0, "close_time": 1745121599999, "quote_volume": 27253.983574, "trades": 402, "taker_buy_base": 5442957.0, "taker_buy_quote": 11268.648961 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.002075, "high": 0.002152, "low": 0.00207, "close": 0.002087, "volume": 26371051.0, "close_time": 1745135999999, "quote_volume": 55612.821975, "trades": 686, "taker_buy_base": 16020995.0, "taker_buy_quote": 33792.985555 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.002082, "high": 0.002082, "low": 0.002008, "close": 0.002038, "volume": 13127549.0, "close_time": 1745150399999, "quote_volume": 26760.337759, "trades": 381, "taker_buy_base": 6589698.0, "taker_buy_quote": 13424.808411 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.002026, "high": 0.002063, "low": 0.002026, "close": 0.002053, "volume": 10319008.0, "close_time": 1745164799999, "quote_volume": 21129.029745, "trades": 253, "taker_buy_base": 5146551.0, "taker_buy_quote": 10538.286777 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.002053, "high": 0.002121, "low": 0.002047, "close": 0.002113, "volume": 28916396.0, "close_time": 1745179199999, "quote_volume": 60535.154101, "trades": 671, "taker_buy_base": 13675255.0, "taker_buy_quote": 28630.763782 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.002112, "high": 0.002155, "low": 0.002096, "close": 0.002104, "volume": 13973802.0, "close_time": 1745193599999, "quote_volume": 29618.673201, "trades": 428, "taker_buy_base": 7671226.0, "taker_buy_quote": 16257.212346 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.002102, "high": 0.002174, "low": 0.002088, "close": 0.002142, "volume": 13173466.0, "close_time": 1745207999999, "quote_volume": 28222.922226, "trades": 344, "taker_buy_base": 5932254.0, "taker_buy_quote": 12692.575201 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.002148, "high": 0.002265, "low": 0.002129, "close": 0.002253, "volume": 28757084.0, "close_time": 1745222399999, "quote_volume": 63701.746608, "trades": 821, "taker_buy_base": 10907420.0, "taker_buy_quote": 24117.560071 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.002259, "high": 0.002328, "low": 0.002212, "close": 0.002239, "volume": 40019870.0, "close_time": 1745236799999, "quote_volume": 90409.195868, "trades": 1129, "taker_buy_base": 19711434.0, "taker_buy_quote": 44566.020269 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.002238, "high": 0.00231, "low": 0.002216, "close": 0.002282, "volume": 31083169.0, "close_time": 1745251199999, "quote_volume": 70128.04126, "trades": 841, "taker_buy_base": 18516675.0, "taker_buy_quote": 41742.402105 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.002286, "high": 0.002369, "low": 0.002229, "close": 0.002253, "volume": 51536895.0, "close_time": 1745265599999, "quote_volume": 118166.913346, "trades": 1337, "taker_buy_base": 29780831.0, "taker_buy_quote": 68370.009567 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.002248, "high": 0.002283, "low": 0.002196, "close": 0.002221, "volume": 13662836.0, "close_time": 1745279999999, "quote_volume": 30435.935516, "trades": 499, "taker_buy_base": 6978957.0, "taker_buy_quote": 15582.637239 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.002218, "high": 0.002321, "low": 0.002189, "close": 0.002311, "volume": 15079321.0, "close_time": 1745294399999, "quote_volume": 34132.05942, "trades": 571, "taker_buy_base": 8081562.0, "taker_buy_quote": 18321.140763 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.002311, "high": 0.002672, "low": 0.002268, "close": 0.002633, "volume": 107609213.0, "close_time": 1745308799999, "quote_volume": 267509.124688, "trades": 3094, "taker_buy_base": 59247122.0, "taker_buy_quote": 147219.122826 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.002633, "high": 0.00277, "low": 0.002449, "close": 0.002511, "volume": 133875778.0, "close_time": 1745323199999, "quote_volume": 348860.431191, "trades": 3791, "taker_buy_base": 72296505.0, "taker_buy_quote": 188467.972577 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.002506, "high": 0.003273, "low": 0.002506, "close": 0.002945, "volume": 179677637.0, "close_time": 1745337599999, "quote_volume": 512055.458149, "trades": 4712, "taker_buy_base": 90701381.0, "taker_buy_quote": 259623.644288 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.002948, "high": 0.003383, "low": 0.002886, "close": 0.00294, "volume": 203365885.0, "close_time": 1745351999999, "quote_volume": 629104.673352, "trades": 6846, "taker_buy_base": 99954320.0, "taker_buy_quote": 309494.710347 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.00295, "high": 0.003106, "low": 0.00288, "close": 0.003069, "volume": 102463478.0, "close_time": 1745366399999, "quote_volume": 306973.475878, "trades": 3227, "taker_buy_base": 51868554.0, "taker_buy_quote": 155551.908368 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.003072, "high": 0.00361, "low": 0.003049, "close": 0.003471, "volume": 169432739.0, "close_time": 1745380799999, "quote_volume": 576529.898329, "trades": 6381, "taker_buy_base": 85159646.0, "taker_buy_quote": 290002.469724 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.003461, "high": 0.004397, "low": 0.003461, "close": 0.004103, "volume": 584462112.0, "close_time": 1745395199999, "quote_volume": 2338927.63984, "trades": 26051, "taker_buy_base": 292197668.0, "taker_buy_quote": 1170575.268842 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.004094, "high": 0.004608, "low": 0.003944, "close": 0.004273, "volume": 394916840.0, "close_time": 1745409599999, "quote_volume": 1686555.711707, "trades": 22575, "taker_buy_base": 188619498.0, "taker_buy_quote": 806141.589904 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.004266, "high": 0.0056, "low": 0.004257, "close": 0.004865, "volume": 1162291030.0, "close_time": 1745423999999, "quote_volume": 5766962.169913, "trades": 61884, "taker_buy_base": 584088451.0, "taker_buy_quote": 2891623.555806 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.004865, "high": 0.004885, "low": 0.004189, "close": 0.004495, "volume": 764401261.0, "close_time": 1745438399999, "quote_volume": 3478788.633539, "trades": 40525, "taker_buy_base": 370563870.0, "taker_buy_quote": 1685196.93881 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.004493, "high": 0.004686, "low": 0.00432, "close": 0.004626, "volume": 279073303.0, "close_time": 1745452799999, "quote_volume": 1252682.339968, "trades": 16323, "taker_buy_base": 148300032.0, "taker_buy_quote": 664909.107632 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.004635, "high": 0.004639, "low": 0.00405, "close": 0.004091, "volume": 211073586.0, "close_time": 1745467199999, "quote_volume": 908208.478606, "trades": 13318, "taker_buy_base": 103764014.0, "taker_buy_quote": 446506.547085 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.004091, "high": 0.004346, "low": 0.004058, "close": 0.004147, "volume": 180405289.0, "close_time": 1745481599999, "quote_volume": 756485.006613, "trades": 10329, "taker_buy_base": 70286001.0, "taker_buy_quote": 294794.965113 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.004148, "high": 0.004283, "low": 0.004056, "close": 0.004232, "volume": 88633338.0, "close_time": 1745495999999, "quote_volume": 371096.994147, "trades": 5967, "taker_buy_base": 42030840.0, "taker_buy_quote": 176053.630201 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.004237, "high": 0.004548, "low": 0.00409, "close": 0.004324, "volume": 173751305.0, "close_time": 1745510399999, "quote_volume": 743233.20996, "trades": 9111, "taker_buy_base": 85813132.0, "taker_buy_quote": 366911.756995 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.004325, "high": 0.005365, "low": 0.004309, "close": 0.004539, "volume": 482274378.0, "close_time": 1745524799999, "quote_volume": 2334523.556324, "trades": 21016, "taker_buy_base": 241631261.0, "taker_buy_quote": 1171679.688496 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.00454, "high": 0.00459, "low": 0.004193, "close": 0.004291, "volume": 103534188.0, "close_time": 1745539199999, "quote_volume": 450629.12081, "trades": 6075, "taker_buy_base": 47873344.0, "taker_buy_quote": 208599.727635 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.00429, "high": 0.004384, "low": 0.004199, "close": 0.004236, "volume": 80703606.0, "close_time": 1745553599999, "quote_volume": 345677.756089, "trades": 7538, "taker_buy_base": 39966911.0, "taker_buy_quote": 171312.633053 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.004236, "high": 0.004891, "low": 0.004171, "close": 0.004825, "volume": 191145787.0, "close_time": 1745567999999, "quote_volume": 860854.979165, "trades": 15235, "taker_buy_base": 91580273.0, "taker_buy_quote": 410367.336289 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.00482, "high": 0.00482, "low": 0.00447, "close": 0.004565, "volume": 255954649.0, "close_time": 1745582399999, "quote_volume": 1180115.420201, "trades": 18936, "taker_buy_base": 118589978.0, "taker_buy_quote": 546243.571415 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.004571, "high": 0.004655, "low": 0.00441, "close": 0.004451, "volume": 148646644.0, "close_time": 1745596799999, "quote_volume": 675010.548143, "trades": 12777, "taker_buy_base": 69837538.0, "taker_buy_quote": 317597.087858 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.004451, "high": 0.004574, "low": 0.004296, "close": 0.004517, "volume": 99205431.0, "close_time": 1745611199999, "quote_volume": 439024.479797, "trades": 9336, "taker_buy_base": 49239718.0, "taker_buy_quote": 218296.578487 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.004517, "high": 0.004557, "low": 0.004341, "close": 0.00437, "volume": 60669830.0, "close_time": 1745625599999, "quote_volume": 271727.662525, "trades": 6924, "taker_buy_base": 27533267.0, "taker_buy_quote": 123251.442592 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.004383, "high": 0.004716, "low": 0.004377, "close": 0.004492, "volume": 73608108.0, "close_time": 1745639999999, "quote_volume": 335390.319783, "trades": 8325, "taker_buy_base": 36040237.0, "taker_buy_quote": 164587.799631 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.004493, "high": 0.004579, "low": 0.004405, "close": 0.00453, "volume": 68931291.0, "close_time": 1745654399999, "quote_volume": 309778.291503, "trades": 6310, "taker_buy_base": 32963514.0, "taker_buy_quote": 148304.368853 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.004529, "high": 0.005241, "low": 0.004501, "close": 0.004691, "volume": 290326760.0, "close_time": 1745668799999, "quote_volume": 1408377.266223, "trades": 23756, "taker_buy_base": 148369192.0, "taker_buy_quote": 719162.21534 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.00468, "high": 0.005596, "low": 0.00468, "close": 0.005489, "volume": 589046626.0, "close_time": 1745683199999, "quote_volume": 3122912.609918, "trades": 42986, "taker_buy_base": 298349900.0, "taker_buy_quote": 1584677.693856 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.005494, "high": 0.005985, "low": 0.005103, "close": 0.005264, "volume": 791532147.0, "close_time": 1745697599999, "quote_volume": 4383129.075315, "trades": 40410, "taker_buy_base": 396254304.0, "taker_buy_quote": 2197571.069098 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.005266, "high": 0.00579, "low": 0.005165, "close": 0.005508, "volume": 418125169.0, "close_time": 1745711999999, "quote_volume": 2299333.734352, "trades": 22463, "taker_buy_base": 203000304.0, "taker_buy_quote": 1117077.888878 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.005508, "high": 0.005539, "low": 0.005138, "close": 0.005397, "volume": 82051542.0, "close_time": 1745726399999, "quote_volume": 435309.450553, "trades": 12596, "taker_buy_base": 41450157.0, "taker_buy_quote": 220218.688537 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.005397, "high": 0.005677, "low": 0.005353, "close": 0.005509, "volume": 227696068.0, "close_time": 1745740799999, "quote_volume": 1255866.982676, "trades": 25107, "taker_buy_base": 113169161.0, "taker_buy_quote": 623560.963873 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.005509, "high": 0.005588, "low": 0.005192, "close": 0.005388, "volume": 212899203.0, "close_time": 1745755199999, "quote_volume": 1142478.041627, "trades": 22766, "taker_buy_base": 101996436.0, "taker_buy_quote": 547835.945725 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.005386, "high": 0.005401, "low": 0.00502, "close": 0.005079, "volume": 147971116.0, "close_time": 1745769599999, "quote_volume": 767985.327016, "trades": 17209, "taker_buy_base": 73994300.0, "taker_buy_quote": 384507.518097 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.00507, "high": 0.005256, "low": 0.005021, "close": 0.005066, "volume": 81911186.0, "close_time": 1745783999999, "quote_volume": 421412.369279, "trades": 10063, "taker_buy_base": 39598414.0, "taker_buy_quote": 203895.740178 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.005067, "high": 0.005277, "low": 0.004833, "close": 0.004887, "volume": 90749591.0, "close_time": 1745798399999, "quote_volume": 457415.487041, "trades": 10988, "taker_buy_base": 49673134.0, "taker_buy_quote": 250710.666751 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.004891, "high": 0.004907, "low": 0.004714, "close": 0.004806, "volume": 35666066.0, "close_time": 1745812799999, "quote_volume": 171370.215133, "trades": 5720, "taker_buy_base": 19990002.0, "taker_buy_quote": 96007.243712 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.004805, "high": 0.00519, "low": 0.004786, "close": 0.005165, "volume": 87405414.0, "close_time": 1745827199999, "quote_volume": 440878.939243, "trades": 6081, "taker_buy_base": 41748994.0, "taker_buy_quote": 209954.578248 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.005168, "high": 0.005169, "low": 0.00502, "close": 0.00507, "volume": 79071510.0, "close_time": 1745841599999, "quote_volume": 402669.559347, "trades": 5573, "taker_buy_base": 41821872.0, "taker_buy_quote": 212943.158792 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.005072, "high": 0.0052, "low": 0.004718, "close": 0.004763, "volume": 124115902.0, "close_time": 1745855999999, "quote_volume": 613614.250531, "trades": 6242, "taker_buy_base": 49859931.0, "taker_buy_quote": 247797.024508 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.004763, "high": 0.005162, "low": 0.004718, "close": 0.005095, "volume": 130548405.0, "close_time": 1745870399999, "quote_volume": 648574.266555, "trades": 5568, "taker_buy_base": 69093622.0, "taker_buy_quote": 344866.411238 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.005102, "high": 0.005319, "low": 0.004915, "close": 0.004971, "volume": 55387093.0, "close_time": 1745884799999, "quote_volume": 283324.86676, "trades": 4259, "taker_buy_base": 26108610.0, "taker_buy_quote": 133802.020626 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.00497, "high": 0.005, "low": 0.004824, "close": 0.004876, "volume": 23016397.0, "close_time": 1745899199999, "quote_volume": 112734.423955, "trades": 2062, "taker_buy_base": 10598835.0, "taker_buy_quote": 51854.10786 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.004881, "high": 0.005048, "low": 0.004771, "close": 0.00484, "volume": 59907496.0, "close_time": 1745913599999, "quote_volume": 291177.613123, "trades": 4237, "taker_buy_base": 18574531.0, "taker_buy_quote": 90941.617375 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.004858, "high": 0.004868, "low": 0.004597, "close": 0.00485, "volume": 71103189.0, "close_time": 1745927999999, "quote_volume": 336949.780592, "trades": 3653, "taker_buy_base": 32350171.0, "taker_buy_quote": 153026.683416 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.004853, "high": 0.004855, "low": 0.004672, "close": 0.00479, "volume": 56285947.0, "close_time": 1745942399999, "quote_volume": 268536.702668, "trades": 3046, "taker_buy_base": 26702660.0, "taker_buy_quote": 127494.756239 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.004786, "high": 0.004867, "low": 0.004687, "close": 0.004804, "volume": 53973085.0, "close_time": 1745956799999, "quote_volume": 259151.585155, "trades": 3179, "taker_buy_base": 35084717.0, "taker_buy_quote": 168527.333397 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.004805, "high": 0.004805, "low": 0.004596, "close": 0.00466, "volume": 30486508.0, "close_time": 1745971199999, "quote_volume": 143097.708761, "trades": 2537, "taker_buy_base": 14002765.0, "taker_buy_quote": 65622.416449 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.004651, "high": 0.004819, "low": 0.004592, "close": 0.0047, "volume": 15401521.0, "close_time": 1745985599999, "quote_volume": 72418.49077, "trades": 1693, "taker_buy_base": 9343430.0, "taker_buy_quote": 43904.156761 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.004704, "high": 0.004823, "low": 0.004694, "close": 0.004742, "volume": 17304609.0, "close_time": 1745999999999, "quote_volume": 82215.032968, "trades": 2089, "taker_buy_base": 8201800.0, "taker_buy_quote": 38956.727883 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.00474, "high": 0.00475, "low": 0.00461, "close": 0.004688, "volume": 25061120.0, "close_time": 1746014399999, "quote_volume": 117218.7665, "trades": 2230, "taker_buy_base": 13594851.0, "taker_buy_quote": 63673.769528 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.004694, "high": 0.0047, "low": 0.004218, "close": 0.004432, "volume": 119138421.0, "close_time": 1746028799999, "quote_volume": 529577.508512, "trades": 6155, "taker_buy_base": 43754589.0, "taker_buy_quote": 193621.116214 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.004432, "high": 0.004487, "low": 0.004349, "close": 0.004406, "volume": 23633823.0, "close_time": 1746043199999, "quote_volume": 104406.011781, "trades": 2089, "taker_buy_base": 12402910.0, "taker_buy_quote": 54765.511354 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.004407, "high": 0.00455, "low": 0.004407, "close": 0.004539, "volume": 25545097.0, "close_time": 1746057599999, "quote_volume": 114710.580748, "trades": 1734, "taker_buy_base": 11472874.0, "taker_buy_quote": 51466.592869 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.004537, "high": 0.004661, "low": 0.004446, "close": 0.004468, "volume": 28241618.0, "close_time": 1746071999999, "quote_volume": 128064.793654, "trades": 1862, "taker_buy_base": 11430843.0, "taker_buy_quote": 51843.379381 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.004471, "high": 0.004638, "low": 0.004424, "close": 0.004633, "volume": 35228792.0, "close_time": 1746086399999, "quote_volume": 159709.587675, "trades": 2427, "taker_buy_base": 17956108.0, "taker_buy_quote": 81444.654555 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.004618, "high": 0.004636, "low": 0.004481, "close": 0.00457, "volume": 50395111.0, "close_time": 1746100799999, "quote_volume": 229816.724258, "trades": 3174, "taker_buy_base": 24006302.0, "taker_buy_quote": 109520.43049 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.004566, "high": 0.004633, "low": 0.004451, "close": 0.004545, "volume": 58538466.0, "close_time": 1746115199999, "quote_volume": 267278.609711, "trades": 3204, "taker_buy_base": 28177975.0, "taker_buy_quote": 128619.642902 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.004551, "high": 0.004607, "low": 0.00447, "close": 0.004525, "volume": 38231606.0, "close_time": 1746129599999, "quote_volume": 173731.746187, "trades": 2430, "taker_buy_base": 21066089.0, "taker_buy_quote": 95793.268244 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.004526, "high": 0.005091, "low": 0.004497, "close": 0.004932, "volume": 135366701.0, "close_time": 1746143999999, "quote_volume": 655533.71934, "trades": 7106, "taker_buy_base": 75725183.0, "taker_buy_quote": 366650.966861 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.004928, "high": 0.0054, "low": 0.004829, "close": 0.004945, "volume": 186886008.0, "close_time": 1746158399999, "quote_volume": 965227.849848, "trades": 9795, "taker_buy_base": 93793762.0, "taker_buy_quote": 484957.952768 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.004932, "high": 0.00534, "low": 0.004861, "close": 0.005107, "volume": 116709810.0, "close_time": 1746172799999, "quote_volume": 597226.821401, "trades": 12318, "taker_buy_base": 51664231.0, "taker_buy_quote": 264899.100202 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.005111, "high": 0.005769, "low": 0.005089, "close": 0.005633, "volume": 353749320.0, "close_time": 1746187199999, "quote_volume": 1941316.597478, "trades": 26732, "taker_buy_base": 178204135.0, "taker_buy_quote": 978512.220341 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.005636, "high": 0.00597, "low": 0.005556, "close": 0.00566, "volume": 277662422.0, "close_time": 1746201599999, "quote_volume": 1598783.147379, "trades": 20414, "taker_buy_base": 135476001.0, "taker_buy_quote": 780735.845635 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.005656, "high": 0.005745, "low": 0.005441, "close": 0.005491, "volume": 180060618.0, "close_time": 1746215999999, "quote_volume": 1007093.749789, "trades": 8834, "taker_buy_base": 86211558.0, "taker_buy_quote": 480203.982432 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.005488, "high": 0.005607, "low": 0.005414, "close": 0.005516, "volume": 49302640.0, "close_time": 1746230399999, "quote_volume": 270388.279536, "trades": 3995, "taker_buy_base": 25082945.0, "taker_buy_quote": 137474.182414 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.005517, "high": 0.005537, "low": 0.005357, "close": 0.005402, "volume": 24503761.0, "close_time": 1746244799999, "quote_volume": 132975.171541, "trades": 2413, "taker_buy_base": 11766633.0, "taker_buy_quote": 63886.338492 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.005406, "high": 0.005447, "low": 0.005276, "close": 0.005285, "volume": 40766012.0, "close_time": 1746259199999, "quote_volume": 218054.001026, "trades": 2628, "taker_buy_base": 17246087.0, "taker_buy_quote": 92239.647056 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.005291, "high": 0.005316, "low": 0.005158, "close": 0.005171, "volume": 34942201.0, "close_time": 1746273599999, "quote_volume": 183025.789121, "trades": 2495, "taker_buy_base": 18680896.0, "taker_buy_quote": 97812.89208 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.005173, "high": 0.005324, "low": 0.005095, "close": 0.005248, "volume": 41823243.0, "close_time": 1746287999999, "quote_volume": 217356.404597, "trades": 3410, "taker_buy_base": 22354688.0, "taker_buy_quote": 116233.688058 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.005227, "high": 0.005271, "low": 0.00479, "close": 0.004854, "volume": 72764283.0, "close_time": 1746302399999, "quote_volume": 359059.029017, "trades": 4161, "taker_buy_base": 42543636.0, "taker_buy_quote": 209473.294747 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.004843, "high": 0.004928, "low": 0.004771, "close": 0.004785, "volume": 36156644.0, "close_time": 1746316799999, "quote_volume": 174379.240924, "trades": 2137, "taker_buy_base": 17954883.0, "taker_buy_quote": 86669.313344 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.004788, "high": 0.004859, "low": 0.00471, "close": 0.00473, "volume": 41287388.0, "close_time": 1746331199999, "quote_volume": 197282.530127, "trades": 2140, "taker_buy_base": 20483981.0, "taker_buy_quote": 98018.678358 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.004734, "high": 0.004814, "low": 0.004676, "close": 0.00481, "volume": 35195088.0, "close_time": 1746345599999, "quote_volume": 167061.204736, "trades": 1996, "taker_buy_base": 15166212.0, "taker_buy_quote": 71990.965207 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.004803, "high": 0.005218, "low": 0.004716, "close": 0.00509, "volume": 92778579.0, "close_time": 1746359999999, "quote_volume": 460042.825613, "trades": 4986, "taker_buy_base": 44989878.0, "taker_buy_quote": 223696.19977 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.005087, "high": 0.005399, "low": 0.005061, "close": 0.005358, "volume": 201685724.0, "close_time": 1746374399999, "quote_volume": 1057961.312943, "trades": 8929, "taker_buy_base": 106779345.0, "taker_buy_quote": 561106.071321 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.005363, "high": 0.005798, "low": 0.005193, "close": 0.005285, "volume": 368625277.0, "close_time": 1746388799999, "quote_volume": 2007402.973331, "trades": 13072, "taker_buy_base": 186878373.0, "taker_buy_quote": 1016949.328 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.005284, "high": 0.00559, "low": 0.005244, "close": 0.005403, "volume": 151650040.0, "close_time": 1746403199999, "quote_volume": 821468.025135, "trades": 8094, "taker_buy_base": 78037325.0, "taker_buy_quote": 422309.040809 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.005396, "high": 0.005449, "low": 0.005088, "close": 0.005311, "volume": 99461812.0, "close_time": 1746417599999, "quote_volume": 526256.932467, "trades": 4793, "taker_buy_base": 50828545.0, "taker_buy_quote": 268833.097009 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.005316, "high": 0.00575, "low": 0.005254, "close": 0.005467, "volume": 98803411.0, "close_time": 1746431999999, "quote_volume": 543178.759385, "trades": 6061, "taker_buy_base": 48057226.0, "taker_buy_quote": 264606.51958 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.005464, "high": 0.005505, "low": 0.005278, "close": 0.005344, "volume": 78566107.0, "close_time": 1746446399999, "quote_volume": 423914.193565, "trades": 4225, "taker_buy_base": 34726513.0, "taker_buy_quote": 187442.728928 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.005353, "high": 0.005524, "low": 0.005228, "close": 0.00543, "volume": 106303249.0, "close_time": 1746460799999, "quote_volume": 574112.226031, "trades": 5627, "taker_buy_base": 46065463.0, "taker_buy_quote": 248334.49685 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.005425, "high": 0.005576, "low": 0.005404, "close": 0.005459, "volume": 113596604.0, "close_time": 1746475199999, "quote_volume": 622976.281013, "trades": 4540, "taker_buy_base": 64057955.0, "taker_buy_quote": 351743.232417 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.005458, "high": 0.005718, "low": 0.005368, "close": 0.005415, "volume": 119742633.0, "close_time": 1746489599999, "quote_volume": 665997.294277, "trades": 7598, "taker_buy_base": 57455952.0, "taker_buy_quote": 319499.871468 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.005419, "high": 0.005679, "low": 0.005268, "close": 0.005639, "volume": 85511808.0, "close_time": 1746503999999, "quote_volume": 466052.891561, "trades": 4956, "taker_buy_base": 45308603.0, "taker_buy_quote": 246955.859587 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.005645, "high": 0.006398, "low": 0.005555, "close": 0.006088, "volume": 304567460.0, "close_time": 1746518399999, "quote_volume": 1821577.444119, "trades": 13752, "taker_buy_base": 163589012.0, "taker_buy_quote": 979199.172443 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.006087, "high": 0.006287, "low": 0.00515, "close": 0.005193, "volume": 408776966.0, "close_time": 1746532799999, "quote_volume": 2356960.339066, "trades": 20752, "taker_buy_base": 181215102.0, "taker_buy_quote": 1049950.171602 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.00519, "high": 0.005905, "low": 0.005085, "close": 0.005693, "volume": 517234507.0, "close_time": 1746547199999, "quote_volume": 2858146.659724, "trades": 23884, "taker_buy_base": 256623859.0, "taker_buy_quote": 1418666.56284 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.005693, "high": 0.005822, "low": 0.00543, "close": 0.005458, "volume": 285653595.0, "close_time": 1746561599999, "quote_volume": 1594633.742034, "trades": 12744, "taker_buy_base": 142922747.0, "taker_buy_quote": 798044.722138 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.005467, "high": 0.005627, "low": 0.005199, "close": 0.005482, "volume": 206581645.0, "close_time": 1746575999999, "quote_volume": 1125608.339925, "trades": 11135, "taker_buy_base": 104327451.0, "taker_buy_quote": 568532.142687 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.005483, "high": 0.005859, "low": 0.005454, "close": 0.005689, "volume": 137231280.0, "close_time": 1746590399999, "quote_volume": 774540.786834, "trades": 10291, "taker_buy_base": 68463482.0, "taker_buy_quote": 387530.522876 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.005689, "high": 0.005731, "low": 0.005392, "close": 0.005601, "volume": 114848998.0, "close_time": 1746604799999, "quote_volume": 636002.765538, "trades": 7437, "taker_buy_base": 54551625.0, "taker_buy_quote": 302207.826255 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.005595, "high": 0.005663, "low": 0.005402, "close": 0.00558, "volume": 127179948.0, "close_time": 1746619199999, "quote_volume": 702164.754021, "trades": 7046, "taker_buy_base": 53457044.0, "taker_buy_quote": 295430.223706 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.005582, "high": 0.00563, "low": 0.005264, "close": 0.005291, "volume": 108401584.0, "close_time": 1746633599999, "quote_volume": 593281.495644, "trades": 7956, "taker_buy_base": 46171817.0, "taker_buy_quote": 253217.093441 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.005288, "high": 0.005546, "low": 0.005247, "close": 0.005306, "volume": 75340666.0, "close_time": 1746647999999, "quote_volume": 406119.113778, "trades": 6750, "taker_buy_base": 43195162.0, "taker_buy_quote": 232947.896753 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.005303, "high": 0.005503, "low": 0.005185, "close": 0.005397, "volume": 76422507.0, "close_time": 1746662399999, "quote_volume": 411947.052954, "trades": 5786, "taker_buy_base": 44040418.0, "taker_buy_quote": 237661.875739 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.005394, "high": 0.005561, "low": 0.00529, "close": 0.005551, "volume": 73874975.0, "close_time": 1746676799999, "quote_volume": 400598.240167, "trades": 5664, "taker_buy_base": 36393256.0, "taker_buy_quote": 197443.724619 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.005555, "high": 0.005669, "low": 0.005441, "close": 0.005595, "volume": 121946856.0, "close_time": 1746691199999, "quote_volume": 677829.194316, "trades": 7548, "taker_buy_base": 51373393.0, "taker_buy_quote": 285679.918683 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.005598, "high": 0.006181, "low": 0.005573, "close": 0.005741, "volume": 242743980.0, "close_time": 1746705599999, "quote_volume": 1412785.814284, "trades": 13396, "taker_buy_base": 124982058.0, "taker_buy_quote": 727324.035662 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.005745, "high": 0.00608, "low": 0.005745, "close": 0.005988, "volume": 159846445.0, "close_time": 1746719999999, "quote_volume": 947927.825273, "trades": 10390, "taker_buy_base": 75759044.0, "taker_buy_quote": 449055.153762 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.006001, "high": 0.006337, "low": 0.005793, "close": 0.005926, "volume": 240202612.0, "close_time": 1746734399999, "quote_volume": 1446515.772652, "trades": 13038, "taker_buy_base": 117181213.0, "taker_buy_quote": 706305.631223 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.005933, "high": 0.006192, "low": 0.005795, "close": 0.005946, "volume": 172832107.0, "close_time": 1746748799999, "quote_volume": 1039176.459801, "trades": 10059, "taker_buy_base": 85061132.0, "taker_buy_quote": 511191.822593 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.005948, "high": 0.006058, "low": 0.005821, "close": 0.005844, "volume": 84236248.0, "close_time": 1746763199999, "quote_volume": 502006.059031, "trades": 6412, "taker_buy_base": 42616296.0, "taker_buy_quote": 254094.829678 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.005847, "high": 0.006587, "low": 0.005847, "close": 0.006261, "volume": 167916725.0, "close_time": 1746777599999, "quote_volume": 1045502.906296, "trades": 11323, "taker_buy_base": 86846104.0, "taker_buy_quote": 540869.295725 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.006259, "high": 0.006421, "low": 0.005933, "close": 0.006177, "volume": 231904465.0, "close_time": 1746791999999, "quote_volume": 1436919.155234, "trades": 14534, "taker_buy_base": 107185660.0, "taker_buy_quote": 664462.84776 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.006159, "high": 0.006353, "low": 0.006023, "close": 0.006098, "volume": 142530871.0, "close_time": 1746806399999, "quote_volume": 888619.538301, "trades": 10086, "taker_buy_base": 59325841.0, "taker_buy_quote": 369802.881516 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.006114, "high": 0.00612, "low": 0.005929, "close": 0.00598, "volume": 81876974.0, "close_time": 1746820799999, "quote_volume": 493877.738349, "trades": 5615, "taker_buy_base": 42399103.0, "taker_buy_quote": 255933.62217 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.005985, "high": 0.006134, "low": 0.005842, "close": 0.005961, "volume": 32143774.0, "close_time": 1746835199999, "quote_volume": 193108.671908, "trades": 4585, "taker_buy_base": 18551975.0, "taker_buy_quote": 111272.578175 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.005971, "high": 0.006155, "low": 0.005942, "close": 0.00601, "volume": 21871937.0, "close_time": 1746849599999, "quote_volume": 132308.464298, "trades": 4670, "taker_buy_base": 11358307.0, "taker_buy_quote": 68837.670478 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.006002, "high": 0.006126, "low": 0.00589, "close": 0.006091, "volume": 45608728.0, "close_time": 1746863999999, "quote_volume": 273814.555232, "trades": 4738, "taker_buy_base": 21832874.0, "taker_buy_quote": 131073.490504 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.006078, "high": 0.006233, "low": 0.005684, "close": 0.005692, "volume": 96690088.0, "close_time": 1746878399999, "quote_volume": 580097.229279, "trades": 8600, "taker_buy_base": 47308620.0, "taker_buy_quote": 283767.588304 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.005696, "high": 0.00594, "low": 0.005663, "close": 0.00573, "volume": 85388522.0, "close_time": 1746892799999, "quote_volume": 494449.762247, "trades": 7257, "taker_buy_base": 38013754.0, "taker_buy_quote": 220558.52172 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.005741, "high": 0.006128, "low": 0.005706, "close": 0.006038, "volume": 95566427.0, "close_time": 1746907199999, "quote_volume": 572126.721998, "trades": 7619, "taker_buy_base": 51418359.0, "taker_buy_quote": 307918.171495 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.006039, "high": 0.0062, "low": 0.005955, "close": 0.006098, "volume": 74255795.0, "close_time": 1746921599999, "quote_volume": 453554.42309, "trades": 6903, "taker_buy_base": 40133306.0, "taker_buy_quote": 245441.437704 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.006095, "high": 0.006138, "low": 0.005827, "close": 0.005954, "volume": 38183644.0, "close_time": 1746935999999, "quote_volume": 228791.50026, "trades": 5073, "taker_buy_base": 18529913.0, "taker_buy_quote": 111066.387282 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.005948, "high": 0.005998, "low": 0.005679, "close": 0.005738, "volume": 48779723.0, "close_time": 1746950399999, "quote_volume": 284014.060162, "trades": 4342, "taker_buy_base": 18749217.0, "taker_buy_quote": 109380.947638 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.005742, "high": 0.005933, "low": 0.005728, "close": 0.005878, "volume": 51745133.0, "close_time": 1746964799999, "quote_volume": 301335.74387, "trades": 3777, "taker_buy_base": 28934577.0, "taker_buy_quote": 168579.149924 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.005884, "high": 0.005925, "low": 0.005685, "close": 0.005733, "volume": 62218243.0, "close_time": 1746979199999, "quote_volume": 360625.133375, "trades": 5333, "taker_buy_base": 27449985.0, "taker_buy_quote": 159599.332885 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.00574, "high": 0.00604, "low": 0.005688, "close": 0.00582, "volume": 101246031.0, "close_time": 1746993599999, "quote_volume": 594102.981479, "trades": 6477, "taker_buy_base": 52492376.0, "taker_buy_quote": 308039.260365 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.005826, "high": 0.00594, "low": 0.005737, "close": 0.005851, "volume": 46629421.0, "close_time": 1747007999999, "quote_volume": 271790.963335, "trades": 4353, "taker_buy_base": 20098038.0, "taker_buy_quote": 117407.720297 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.00586, "high": 0.006391, "low": 0.005819, "close": 0.006186, "volume": 75154834.0, "close_time": 1747022399999, "quote_volume": 462885.913386, "trades": 6800, "taker_buy_base": 42850160.0, "taker_buy_quote": 263766.918101 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.006196, "high": 0.006421, "low": 0.006057, "close": 0.006199, "volume": 112296092.0, "close_time": 1747036799999, "quote_volume": 702696.157189, "trades": 8913, "taker_buy_base": 52836444.0, "taker_buy_quote": 331091.706395 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.006193, "high": 0.006282, "low": 0.005879, "close": 0.005925, "volume": 56446930.0, "close_time": 1747051199999, "quote_volume": 345547.957863, "trades": 5464, "taker_buy_base": 25287253.0, "taker_buy_quote": 155264.342881 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.005925, "high": 0.006137, "low": 0.005677, "close": 0.005778, "volume": 73013643.0, "close_time": 1747065599999, "quote_volume": 431779.724573, "trades": 7166, "taker_buy_base": 34451185.0, "taker_buy_quote": 203851.318984 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.005776, "high": 0.005908, "low": 0.005337, "close": 0.005535, "volume": 76836438.0, "close_time": 1747079999999, "quote_volume": 427650.536628, "trades": 7514, "taker_buy_base": 33129350.0, "taker_buy_quote": 184775.642662 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.005527, "high": 0.005715, "low": 0.005483, "close": 0.005667, "volume": 26762717.0, "close_time": 1747094399999, "quote_volume": 149769.38204, "trades": 3149, "taker_buy_base": 12079708.0, "taker_buy_quote": 67767.210613 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.005676, "high": 0.005696, "low": 0.005453, "close": 0.005464, "volume": 23535304.0, "close_time": 1747108799999, "quote_volume": 131101.276757, "trades": 4075, "taker_buy_base": 11236739.0, "taker_buy_quote": 62621.366763 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.005463, "high": 0.005803, "low": 0.005429, "close": 0.005789, "volume": 46334438.0, "close_time": 1747123199999, "quote_volume": 261758.896132, "trades": 4811, "taker_buy_base": 24132098.0, "taker_buy_quote": 136523.190565 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.005787, "high": 0.005943, "low": 0.005732, "close": 0.00585, "volume": 69703506.0, "close_time": 1747137599999, "quote_volume": 406419.533996, "trades": 6355, "taker_buy_base": 34224664.0, "taker_buy_quote": 199624.461993 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.005848, "high": 0.006275, "low": 0.005694, "close": 0.005935, "volume": 92547731.0, "close_time": 1747151999999, "quote_volume": 544618.05887, "trades": 8426, "taker_buy_base": 44492560.0, "taker_buy_quote": 262673.771502 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.005945, "high": 0.00608, "low": 0.005809, "close": 0.00595, "volume": 65568325.0, "close_time": 1747166399999, "quote_volume": 388852.130922, "trades": 6952, "taker_buy_base": 29975605.0, "taker_buy_quote": 178027.612856 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.005951, "high": 0.006003, "low": 0.00578, "close": 0.005884, "volume": 36029890.0, "close_time": 1747180799999, "quote_volume": 212616.532767, "trades": 4159, "taker_buy_base": 17366081.0, "taker_buy_quote": 102542.227782 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.005889, "high": 0.005919, "low": 0.0057, "close": 0.005835, "volume": 16317375.0, "close_time": 1747195199999, "quote_volume": 94862.800781, "trades": 2894, "taker_buy_base": 7313702.0, "taker_buy_quote": 42593.168377 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.005833, "high": 0.005941, "low": 0.005769, "close": 0.005771, "volume": 37212646.0, "close_time": 1747209599999, "quote_volume": 217736.975253, "trades": 3514, "taker_buy_base": 12753946.0, "taker_buy_quote": 74721.880463 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.005772, "high": 0.005828, "low": 0.005575, "close": 0.005751, "volume": 60687311.0, "close_time": 1747223999999, "quote_volume": 345388.944227, "trades": 4921, "taker_buy_base": 25147108.0, "taker_buy_quote": 143112.996288 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.005755, "high": 0.005785, "low": 0.005509, "close": 0.00566, "volume": 53408551.0, "close_time": 1747238399999, "quote_volume": 301256.439087, "trades": 5100, "taker_buy_base": 25544113.0, "taker_buy_quote": 143922.460155 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.005659, "high": 0.0057, "low": 0.005495, "close": 0.00564, "volume": 37941747.0, "close_time": 1747252799999, "quote_volume": 212507.151933, "trades": 3999, "taker_buy_base": 19627835.0, "taker_buy_quote": 110122.261771 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.005643, "high": 0.005722, "low": 0.00557, "close": 0.005622, "volume": 22206559.0, "close_time": 1747267199999, "quote_volume": 125400.355483, "trades": 3516, "taker_buy_base": 14629936.0, "taker_buy_quote": 82609.345111 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.005621, "high": 0.005693, "low": 0.005481, "close": 0.005583, "volume": 14494156.0, "close_time": 1747281599999, "quote_volume": 81115.559815, "trades": 8607, "taker_buy_base": 5945990.0, "taker_buy_quote": 33335.813107 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.005582, "high": 0.0057, "low": 0.005241, "close": 0.00526, "volume": 32563072.0, "close_time": 1747295999999, "quote_volume": 177921.951483, "trades": 11219, "taker_buy_base": 14125447.0, "taker_buy_quote": 77313.532018 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.005257, "high": 0.005411, "low": 0.005117, "close": 0.00523, "volume": 33682048.0, "close_time": 1747310399999, "quote_volume": 177098.018298, "trades": 9740, "taker_buy_base": 18362988.0, "taker_buy_quote": 96698.905465 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.005228, "high": 0.005337, "low": 0.004958, "close": 0.005242, "volume": 54920050.0, "close_time": 1747324799999, "quote_volume": 283270.390366, "trades": 12127, "taker_buy_base": 27793062.0, "taker_buy_quote": 143768.086843 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.005238, "high": 0.005439, "low": 0.005193, "close": 0.005303, "volume": 71629185.0, "close_time": 1747339199999, "quote_volume": 381803.949888, "trades": 9184, "taker_buy_base": 34543240.0, "taker_buy_quote": 184035.086772 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.005303, "high": 0.005339, "low": 0.005015, "close": 0.005179, "volume": 25878570.0, "close_time": 1747353599999, "quote_volume": 134556.054718, "trades": 7000, "taker_buy_base": 10869663.0, "taker_buy_quote": 56597.43581 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.00518, "high": 0.005363, "low": 0.005088, "close": 0.005279, "volume": 24951488.0, "close_time": 1747367999999, "quote_volume": 131114.61027, "trades": 9923, "taker_buy_base": 13697257.0, "taker_buy_quote": 72059.628372 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.005281, "high": 0.005331, "low": 0.0052, "close": 0.005243, "volume": 15914244.0, "close_time": 1747382399999, "quote_volume": 83645.874216, "trades": 7135, "taker_buy_base": 7560337.0, "taker_buy_quote": 39794.69996 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.005244, "high": 0.00553, "low": 0.005113, "close": 0.005524, "volume": 46284555.0, "close_time": 1747396799999, "quote_volume": 248288.791286, "trades": 9066, "taker_buy_base": 27720827.0, "taker_buy_quote": 149088.03759 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.005526, "high": 0.00568, "low": 0.005432, "close": 0.005481, "volume": 82952232.0, "close_time": 1747411199999, "quote_volume": 458776.830096, "trades": 12242, "taker_buy_base": 40509504.0, "taker_buy_quote": 224040.880336 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.005483, "high": 0.005503, "low": 0.005315, "close": 0.005455, "volume": 24941304.0, "close_time": 1747425599999, "quote_volume": 134526.053059, "trades": 8469, "taker_buy_base": 12498947.0, "taker_buy_quote": 67457.825753 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.005449, "high": 0.005458, "low": 0.005216, "close": 0.005275, "volume": 18298591.0, "close_time": 1747439999999, "quote_volume": 97461.638535, "trades": 8039, "taker_buy_base": 9455533.0, "taker_buy_quote": 50312.578602 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.005275, "high": 0.005305, "low": 0.005008, "close": 0.00516, "volume": 30116941.0, "close_time": 1747454399999, "quote_volume": 155088.283423, "trades": 9959, "taker_buy_base": 12174093.0, "taker_buy_quote": 62600.749178 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.005161, "high": 0.005186, "low": 0.004968, "close": 0.005031, "volume": 21205769.0, "close_time": 1747468799999, "quote_volume": 107429.881633, "trades": 7598, "taker_buy_base": 9021067.0, "taker_buy_quote": 45658.470721 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.005032, "high": 0.005082, "low": 0.004919, "close": 0.004949, "volume": 24657151.0, "close_time": 1747483199999, "quote_volume": 122653.599728, "trades": 7287, "taker_buy_base": 9676096.0, "taker_buy_quote": 48213.354222 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.004953, "high": 0.00506, "low": 0.004838, "close": 0.004979, "volume": 23231603.0, "close_time": 1747497599999, "quote_volume": 115006.231641, "trades": 6209, "taker_buy_base": 11939048.0, "taker_buy_quote": 59163.848045 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.004978, "high": 0.004998, "low": 0.004843, "close": 0.004935, "volume": 27504627.0, "close_time": 1747511999999, "quote_volume": 135822.109093, "trades": 7383, "taker_buy_base": 13441190.0, "taker_buy_quote": 66430.699345 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.004933, "high": 0.004986, "low": 0.004802, "close": 0.004905, "volume": 31418790.0, "close_time": 1747526399999, "quote_volume": 153689.123782, "trades": 6169, "taker_buy_base": 12593753.0, "taker_buy_quote": 61765.775543 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.004906, "high": 0.004959, "low": 0.004877, "close": 0.004911, "volume": 14248676.0, "close_time": 1747540799999, "quote_volume": 70101.862942, "trades": 4813, "taker_buy_base": 7696994.0, "taker_buy_quote": 37878.232699 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.004912, "high": 0.005142, "low": 0.004906, "close": 0.005132, "volume": 26689317.0, "close_time": 1747555199999, "quote_volume": 135143.637082, "trades": 5474, "taker_buy_base": 14527150.0, "taker_buy_quote": 73580.411328 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.005133, "high": 0.005343, "low": 0.00513, "close": 0.00522, "volume": 88834296.0, "close_time": 1747569599999, "quote_volume": 465994.075514, "trades": 4420, "taker_buy_base": 33879899.0, "taker_buy_quote": 177807.48054 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.005218, "high": 0.005481, "low": 0.005157, "close": 0.005465, "volume": 31276729.0, "close_time": 1747583999999, "quote_volume": 165785.501242, "trades": 2941, "taker_buy_base": 14560554.0, "taker_buy_quote": 77485.262607 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.005471, "high": 0.005861, "low": 0.005062, "close": 0.005068, "volume": 140402563.0, "close_time": 1747598399999, "quote_volume": 775319.120456, "trades": 6738, "taker_buy_base": 60419287.0, "taker_buy_quote": 334769.772996 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.005067, "high": 0.005374, "low": 0.004936, "close": 0.005319, "volume": 34347401.0, "close_time": 1747612799999, "quote_volume": 177493.503461, "trades": 3102, "taker_buy_base": 18971006.0, "taker_buy_quote": 98168.954752 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.005323, "high": 0.005332, "low": 0.005017, "close": 0.005042, "volume": 14343961.0, "close_time": 1747627199999, "quote_volume": 73832.640827, "trades": 2743, "taker_buy_base": 7383143.0, "taker_buy_quote": 38004.982057 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.00504, "high": 0.005071, "low": 0.004875, "close": 0.005047, "volume": 21158715.0, "close_time": 1747641599999, "quote_volume": 105047.943262, "trades": 2926, "taker_buy_base": 11310469.0, "taker_buy_quote": 56287.498636 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.005044, "high": 0.005098, "low": 0.004978, "close": 0.005002, "volume": 27960041.0, "close_time": 1747655999999, "quote_volume": 140557.849293, "trades": 2524, "taker_buy_base": 18548565.0, "taker_buy_quote": 93227.55605 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.005005, "high": 0.00515, "low": 0.004933, "close": 0.005146, "volume": 20877958.0, "close_time": 1747670399999, "quote_volume": 105888.072011, "trades": 3219, "taker_buy_base": 11803786.0, "taker_buy_quote": 60001.261708 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.005146, "high": 0.005612, "low": 0.005107, "close": 0.005527, "volume": 103595758.0, "close_time": 1747684799999, "quote_volume": 559323.74095, "trades": 6923, "taker_buy_base": 50245491.0, "taker_buy_quote": 271311.351546 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.005518, "high": 0.005798, "low": 0.005457, "close": 0.005672, "volume": 145298899.0, "close_time": 1747699199999, "quote_volume": 818364.001244, "trades": 8479, "taker_buy_base": 78317832.0, "taker_buy_quote": 441596.032629 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.005676, "high": 0.005849, "low": 0.005599, "close": 0.00571, "volume": 48994907.0, "close_time": 1747713599999, "quote_volume": 281222.350208, "trades": 5466, "taker_buy_base": 24526433.0, "taker_buy_quote": 141066.298739 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.005712, "high": 0.005722, "low": 0.005438, "close": 0.005466, "volume": 36549757.0, "close_time": 1747727999999, "quote_volume": 203353.665847, "trades": 3619, "taker_buy_base": 12007022.0, "taker_buy_quote": 66671.05973 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.005467, "high": 0.00552, "low": 0.005293, "close": 0.005332, "volume": 34361642.0, "close_time": 1747742399999, "quote_volume": 185508.72264, "trades": 2823, "taker_buy_base": 16415193.0, "taker_buy_quote": 88753.679524 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.005326, "high": 0.005373, "low": 0.005251, "close": 0.005307, "volume": 32597743.0, "close_time": 1747756799999, "quote_volume": 173037.840984, "trades": 2820, "taker_buy_base": 12585998.0, "taker_buy_quote": 66745.766178 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.005312, "high": 0.005376, "low": 0.005218, "close": 0.005345, "volume": 48879753.0, "close_time": 1747771199999, "quote_volume": 259284.704352, "trades": 4699, "taker_buy_base": 25107397.0, "taker_buy_quote": 133407.208267 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.005345, "high": 0.005523, "low": 0.005306, "close": 0.005421, "volume": 62786968.0, "close_time": 1747785599999, "quote_volume": 339669.196085, "trades": 5492, "taker_buy_base": 34119769.0, "taker_buy_quote": 184832.317558 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.005423, "high": 0.005517, "low": 0.005324, "close": 0.005452, "volume": 17714850.0, "close_time": 1747799999999, "quote_volume": 96057.861608, "trades": 5268, "taker_buy_base": 8023051.0, "taker_buy_quote": 43470.82572 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.005451, "high": 0.005546, "low": 0.005371, "close": 0.005423, "volume": 31264533.0, "close_time": 1747814399999, "quote_volume": 170834.870782, "trades": 6760, "taker_buy_base": 16861640.0, "taker_buy_quote": 92210.445394 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.005424, "high": 0.005493, "low": 0.005362, "close": 0.005425, "volume": 18893661.0, "close_time": 1747828799999, "quote_volume": 102331.896848, "trades": 4394, "taker_buy_base": 10087292.0, "taker_buy_quote": 54709.815641 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.005424, "high": 0.005572, "low": 0.005369, "close": 0.00556, "volume": 37586619.0, "close_time": 1747843199999, "quote_volume": 205820.79019, "trades": 7803, "taker_buy_base": 19514109.0, "taker_buy_quote": 107033.421376 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.00556, "high": 0.005688, "low": 0.005288, "close": 0.005484, "volume": 75325145.0, "close_time": 1747857599999, "quote_volume": 412547.256562, "trades": 9395, "taker_buy_base": 35511830.0, "taker_buy_quote": 195272.830708 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.005483, "high": 0.005596, "low": 0.005409, "close": 0.005494, "volume": 20377521.0, "close_time": 1747871999999, "quote_volume": 111882.749224, "trades": 5277, "taker_buy_base": 10322984.0, "taker_buy_quote": 56735.20668 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.005495, "high": 0.005666, "low": 0.005471, "close": 0.005638, "volume": 24694622.0, "close_time": 1747886399999, "quote_volume": 137964.739201, "trades": 7099, "taker_buy_base": 13287598.0, "taker_buy_quote": 74343.104849 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.005639, "high": 0.005691, "low": 0.005539, "close": 0.00568, "volume": 36690045.0, "close_time": 1747900799999, "quote_volume": 206091.086178, "trades": 5793, "taker_buy_base": 18424107.0, "taker_buy_quote": 103699.781429 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.005681, "high": 0.00583, "low": 0.005633, "close": 0.005705, "volume": 50942718.0, "close_time": 1747915199999, "quote_volume": 292190.290827, "trades": 6845, "taker_buy_base": 28822708.0, "taker_buy_quote": 165541.035581 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.005702, "high": 0.005783, "low": 0.005575, "close": 0.005722, "volume": 36500648.0, "close_time": 1747929599999, "quote_volume": 208004.092069, "trades": 6081, "taker_buy_base": 16562405.0, "taker_buy_quote": 94446.360149 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.005724, "high": 0.00582, "low": 0.005667, "close": 0.005684, "volume": 35215315.0, "close_time": 1747943999999, "quote_volume": 202402.439581, "trades": 4654, "taker_buy_base": 16554046.0, "taker_buy_quote": 95169.235207 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.005683, "high": 0.005824, "low": 0.005615, "close": 0.005804, "volume": 29605529.0, "close_time": 1747958399999, "quote_volume": 169649.448265, "trades": 4924, "taker_buy_base": 15471725.0, "taker_buy_quote": 88763.050734 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.005805, "high": 0.006078, "low": 0.005785, "close": 0.006003, "volume": 40934874.0, "close_time": 1747972799999, "quote_volume": 243794.911288, "trades": 7631, "taker_buy_base": 25860764.0, "taker_buy_quote": 154269.468851 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.006005, "high": 0.006053, "low": 0.005707, "close": 0.00573, "volume": 39141654.0, "close_time": 1747987199999, "quote_volume": 228391.279436, "trades": 6666, "taker_buy_base": 16589963.0, "taker_buy_quote": 96689.947384 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.005737, "high": 0.005964, "low": 0.005447, "close": 0.005514, "volume": 104653965.0, "close_time": 1748001599999, "quote_volume": 599723.945578, "trades": 8349, "taker_buy_base": 51735187.0, "taker_buy_quote": 296899.216864 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.00552, "high": 0.005594, "low": 0.005286, "close": 0.005433, "volume": 84575329.0, "close_time": 1748015999999, "quote_volume": 459725.720209, "trades": 9201, "taker_buy_base": 40287564.0, "taker_buy_quote": 219038.725664 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.005434, "high": 0.005488, "low": 0.005333, "close": 0.005361, "volume": 25556953.0, "close_time": 1748030399999, "quote_volume": 138054.551104, "trades": 6159, "taker_buy_base": 12904932.0, "taker_buy_quote": 69674.491385 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.005359, "high": 0.005359, "low": 0.005019, "close": 0.005066, "volume": 38021660.0, "close_time": 1748044799999, "quote_volume": 198253.486213, "trades": 6137, "taker_buy_base": 11909496.0, "taker_buy_quote": 62131.824947 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.005061, "high": 0.005275, "low": 0.005035, "close": 0.005273, "volume": 37238242.0, "close_time": 1748059199999, "quote_volume": 192386.258908, "trades": 4697, "taker_buy_base": 12093461.0, "taker_buy_quote": 62473.231453 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.005274, "high": 0.005627, "low": 0.005262, "close": 0.005498, "volume": 59488848.0, "close_time": 1748073599999, "quote_volume": 324783.042753, "trades": 5549, "taker_buy_base": 31453729.0, "taker_buy_quote": 171827.542459 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.0055, "high": 0.005568, "low": 0.005418, "close": 0.005463, "volume": 46760711.0, "close_time": 1748087999999, "quote_volume": 256712.904382, "trades": 4143, "taker_buy_base": 23260750.0, "taker_buy_quote": 127736.662023 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.005462, "high": 0.005481, "low": 0.005331, "close": 0.005372, "volume": 20156926.0, "close_time": 1748102399999, "quote_volume": 109209.520645, "trades": 3238, "taker_buy_base": 9911961.0, "taker_buy_quote": 53725.777373 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.005369, "high": 0.005375, "low": 0.005257, "close": 0.005271, "volume": 17529830.0, "close_time": 1748116799999, "quote_volume": 93226.485733, "trades": 3510, "taker_buy_base": 8564699.0, "taker_buy_quote": 45592.845269 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.005273, "high": 0.005314, "low": 0.005168, "close": 0.005213, "volume": 14197038.0, "close_time": 1748131199999, "quote_volume": 74294.61587, "trades": 3306, "taker_buy_base": 7187194.0, "taker_buy_quote": 37550.96435 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.005213, "high": 0.00526, "low": 0.005049, "close": 0.005178, "volume": 37888390.0, "close_time": 1748145599999, "quote_volume": 194549.879809, "trades": 5053, "taker_buy_base": 24002545.0, "taker_buy_quote": 123045.646136 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.005177, "high": 0.005243, "low": 0.005117, "close": 0.005145, "volume": 17240361.0, "close_time": 1748159999999, "quote_volume": 89460.727993, "trades": 3239, "taker_buy_base": 7302363.0, "taker_buy_quote": 37916.359499 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.005146, "high": 0.005146, "low": 0.004965, "close": 0.005012, "volume": 35748172.0, "close_time": 1748174399999, "quote_volume": 179964.903531, "trades": 4267, "taker_buy_base": 13813382.0, "taker_buy_quote": 69654.736327 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.00501, "high": 0.00506, "low": 0.004834, "close": 0.004934, "volume": 28492952.0, "close_time": 1748188799999, "quote_volume": 140972.482169, "trades": 4396, "taker_buy_base": 12455355.0, "taker_buy_quote": 61584.123555 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.004932, "high": 0.005043, "low": 0.004854, "close": 0.005017, "volume": 22635545.0, "close_time": 1748203199999, "quote_volume": 111592.780928, "trades": 4285, "taker_buy_base": 14520479.0, "taker_buy_quote": 71492.893266 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.005018, "high": 0.00527, "low": 0.004941, "close": 0.005245, "volume": 16812493.0, "close_time": 1748217599999, "quote_volume": 85755.36143, "trades": 5544, "taker_buy_base": 10160018.0, "taker_buy_quote": 51883.822004 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.005245, "high": 0.005411, "low": 0.00522, "close": 0.005335, "volume": 33426065.0, "close_time": 1748231999999, "quote_volume": 178267.532382, "trades": 6143, "taker_buy_base": 19927177.0, "taker_buy_quote": 106499.385307 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.005337, "high": 0.005504, "low": 0.005337, "close": 0.00548, "volume": 37047883.0, "close_time": 1748246399999, "quote_volume": 202154.313659, "trades": 5713, "taker_buy_base": 19406162.0, "taker_buy_quote": 105968.226105 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.00548, "high": 0.005504, "low": 0.005372, "close": 0.005385, "volume": 27379557.0, "close_time": 1748260799999, "quote_volume": 148648.316999, "trades": 5376, "taker_buy_base": 16240277.0, "taker_buy_quote": 88215.011986 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.005387, "high": 0.00543, "low": 0.005223, "close": 0.005346, "volume": 38066044.0, "close_time": 1748275199999, "quote_volume": 201937.327909, "trades": 6044, "taker_buy_base": 26549582.0, "taker_buy_quote": 140663.864595 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.005345, "high": 0.005363, "low": 0.005156, "close": 0.005176, "volume": 15826392.0, "close_time": 1748289599999, "quote_volume": 82811.261146, "trades": 4231, "taker_buy_base": 6441696.0, "taker_buy_quote": 33712.575217 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.005175, "high": 0.005259, "low": 0.005153, "close": 0.005225, "volume": 6513634.0, "close_time": 1748303999999, "quote_volume": 33856.266677, "trades": 2936, "taker_buy_base": 2950783.0, "taker_buy_quote": 15339.074565 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.005223, "high": 0.005327, "low": 0.005075, "close": 0.005257, "volume": 13170037.0, "close_time": 1748318399999, "quote_volume": 68221.828849, "trades": 4162, "taker_buy_base": 6236745.0, "taker_buy_quote": 32513.479754 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.005256, "high": 0.005288, "low": 0.005162, "close": 0.005259, "volume": 15351635.0, "close_time": 1748332799999, "quote_volume": 80235.203326, "trades": 3507, "taker_buy_base": 4862764.0, "taker_buy_quote": 25427.366103 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.005263, "high": 0.005362, "low": 0.005263, "close": 0.005322, "volume": 17084519.0, "close_time": 1748347199999, "quote_volume": 90897.902047, "trades": 2975, "taker_buy_base": 7275549.0, "taker_buy_quote": 38698.471121 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.005323, "high": 0.00545, "low": 0.005257, "close": 0.00539, "volume": 30071280.0, "close_time": 1748361599999, "quote_volume": 161258.271697, "trades": 4839, "taker_buy_base": 12154979.0, "taker_buy_quote": 65266.004103 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.005393, "high": 0.00548, "low": 0.005319, "close": 0.005358, "volume": 32638484.0, "close_time": 1748375999999, "quote_volume": 176161.746262, "trades": 3691, "taker_buy_base": 15562650.0, "taker_buy_quote": 84043.29075 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.005362, "high": 0.00541, "low": 0.005287, "close": 0.005339, "volume": 19186362.0, "close_time": 1748390399999, "quote_volume": 102273.871632, "trades": 2766, "taker_buy_base": 14773507.0, "taker_buy_quote": 78717.806924 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.005338, "high": 0.005451, "low": 0.005285, "close": 0.005326, "volume": 9561007.0, "close_time": 1748404799999, "quote_volume": 51334.248816, "trades": 3484, "taker_buy_base": 5822587.0, "taker_buy_quote": 31328.99502 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.005323, "high": 0.005353, "low": 0.00521, "close": 0.005216, "volume": 6852750.0, "close_time": 1748419199999, "quote_volume": 36081.905767, "trades": 2903, "taker_buy_base": 2279339.0, "taker_buy_quote": 11998.394605 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.005218, "high": 0.005242, "low": 0.005111, "close": 0.00522, "volume": 12830642.0, "close_time": 1748433599999, "quote_volume": 66524.908921, "trades": 2856, "taker_buy_base": 5910696.0, "taker_buy_quote": 30689.590026 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.005221, "high": 0.005359, "low": 0.005036, "close": 0.005074, "volume": 21807002.0, "close_time": 1748447999999, "quote_volume": 113391.077082, "trades": 4149, "taker_buy_base": 10533597.0, "taker_buy_quote": 54753.948033 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.005075, "high": 0.00519, "low": 0.005015, "close": 0.005033, "volume": 19899938.0, "close_time": 1748462399999, "quote_volume": 101687.563442, "trades": 2974, "taker_buy_base": 10400020.0, "taker_buy_quote": 53163.464372 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.005032, "high": 0.005288, "low": 0.005021, "close": 0.00527, "volume": 16292614.0, "close_time": 1748476799999, "quote_volume": 84078.422037, "trades": 2865, "taker_buy_base": 9464614.0, "taker_buy_quote": 48830.301958 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.005272, "high": 0.005474, "low": 0.005207, "close": 0.005369, "volume": 21134046.0, "close_time": 1748491199999, "quote_volume": 113438.216592, "trades": 5011, "taker_buy_base": 10887701.0, "taker_buy_quote": 58364.3294 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.005369, "high": 0.005378, "low": 0.005175, "close": 0.005187, "volume": 13725968.0, "close_time": 1748505599999, "quote_volume": 72241.094895, "trades": 3346, "taker_buy_base": 7703583.0, "taker_buy_quote": 40599.199114 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.005188, "high": 0.005239, "low": 0.005145, "close": 0.005186, "volume": 20359996.0, "close_time": 1748519999999, "quote_volume": 105687.457727, "trades": 3369, "taker_buy_base": 8978759.0, "taker_buy_quote": 46615.448105 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.005185, "high": 0.005192, "low": 0.004996, "close": 0.005106, "volume": 38286451.0, "close_time": 1748534399999, "quote_volume": 196014.198956, "trades": 5216, "taker_buy_base": 17228846.0, "taker_buy_quote": 88177.126124 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.005109, "high": 0.005174, "low": 0.005034, "close": 0.005059, "volume": 19555195.0, "close_time": 1748548799999, "quote_volume": 99907.71851, "trades": 4152, "taker_buy_base": 10343287.0, "taker_buy_quote": 52914.760625 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.005061, "high": 0.005137, "low": 0.004992, "close": 0.005022, "volume": 19356152.0, "close_time": 1748563199999, "quote_volume": 98216.473086, "trades": 2646, "taker_buy_base": 9151045.0, "taker_buy_quote": 46455.659957 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.005018, "high": 0.005034, "low": 0.004493, "close": 0.004694, "volume": 130439313.0, "close_time": 1748577599999, "quote_volume": 609235.726815, "trades": 11617, "taker_buy_base": 63165827.0, "taker_buy_quote": 294961.827127 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.004693, "high": 0.004702, "low": 0.004533, "close": 0.004564, "volume": 37218276.0, "close_time": 1748591999999, "quote_volume": 171779.436728, "trades": 5127, "taker_buy_base": 16496299.0, "taker_buy_quote": 76224.796754 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.004566, "high": 0.004655, "low": 0.004502, "close": 0.00463, "volume": 25149836.0, "close_time": 1748606399999, "quote_volume": 115217.208215, "trades": 4713, "taker_buy_base": 12252170.0, "taker_buy_quote": 56227.428615 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.004629, "high": 0.004657, "low": 0.004542, "close": 0.004566, "volume": 34748062.0, "close_time": 1748620799999, "quote_volume": 159891.69571, "trades": 6041, "taker_buy_base": 14768349.0, "taker_buy_quote": 67974.575622 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.004565, "high": 0.004597, "low": 0.004269, "close": 0.004447, "volume": 105148250.0, "close_time": 1748635199999, "quote_volume": 459757.940538, "trades": 9391, "taker_buy_base": 54695394.0, "taker_buy_quote": 239259.275184 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.004445, "high": 0.004454, "low": 0.004049, "close": 0.004108, "volume": 68415576.0, "close_time": 1748649599999, "quote_volume": 286977.478427, "trades": 8463, "taker_buy_base": 30880333.0, "taker_buy_quote": 129238.77971 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.004107, "high": 0.004136, "low": 0.003908, "close": 0.003981, "volume": 99181976.0, "close_time": 1748663999999, "quote_volume": 396535.59376, "trades": 13663, "taker_buy_base": 48104920.0, "taker_buy_quote": 192222.463085 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.003977, "high": 0.0041, "low": 0.003921, "close": 0.004078, "volume": 22278637.0, "close_time": 1748678399999, "quote_volume": 89913.267785, "trades": 5688, "taker_buy_base": 11013868.0, "taker_buy_quote": 44450.777873 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.004079, "high": 0.004153, "low": 0.00401, "close": 0.004041, "volume": 31195080.0, "close_time": 1748692799999, "quote_volume": 127107.833513, "trades": 5087, "taker_buy_base": 15740509.0, "taker_buy_quote": 64133.779929 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.00404, "high": 0.004342, "low": 0.004027, "close": 0.004232, "volume": 35566652.0, "close_time": 1748707199999, "quote_volume": 150375.543578, "trades": 7556, "taker_buy_base": 17676624.0, "taker_buy_quote": 74550.968618 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.00423, "high": 0.004416, "low": 0.004206, "close": 0.004342, "volume": 28774245.0, "close_time": 1748721599999, "quote_volume": 124585.955374, "trades": 5445, "taker_buy_base": 13314966.0, "taker_buy_quote": 57664.982813 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.004342, "high": 0.004382, "low": 0.004269, "close": 0.004299, "volume": 25727048.0, "close_time": 1748735999999, "quote_volume": 111238.048887, "trades": 3237, "taker_buy_base": 13310075.0, "taker_buy_quote": 57540.117978 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.0043, "high": 0.004326, "low": 0.004205, "close": 0.004256, "volume": 15408949.0, "close_time": 1748750399999, "quote_volume": 65755.485406, "trades": 3223, "taker_buy_base": 6719026.0, "taker_buy_quote": 28713.336069 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.004255, "high": 0.004311, "low": 0.004235, "close": 0.004292, "volume": 14816103.0, "close_time": 1748764799999, "quote_volume": 63323.585285, "trades": 2437, "taker_buy_base": 7692357.0, "taker_buy_quote": 32826.804632 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.004293, "high": 0.004298, "low": 0.004153, "close": 0.004223, "volume": 16467675.0, "close_time": 1748779199999, "quote_volume": 69163.949702, "trades": 3456, "taker_buy_base": 8564762.0, "taker_buy_quote": 35944.648951 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.004225, "high": 0.004346, "low": 0.004164, "close": 0.00431, "volume": 27348762.0, "close_time": 1748793599999, "quote_volume": 117073.743946, "trades": 3827, "taker_buy_base": 13190410.0, "taker_buy_quote": 56411.699566 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.004308, "high": 0.004383, "low": 0.004216, "close": 0.004291, "volume": 28155405.0, "close_time": 1748807999999, "quote_volume": 121027.549789, "trades": 3577, "taker_buy_base": 13604750.0, "taker_buy_quote": 58423.563504 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.004294, "high": 0.004452, "low": 0.004284, "close": 0.004437, "volume": 28002193.0, "close_time": 1748822399999, "quote_volume": 122168.841904, "trades": 2665, "taker_buy_base": 17029234.0, "taker_buy_quote": 74273.771216 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.004438, "high": 0.004486, "low": 0.004295, "close": 0.004318, "volume": 11900517.0, "close_time": 1748836799999, "quote_volume": 52093.717505, "trades": 3080, "taker_buy_base": 5049943.0, "taker_buy_quote": 22096.490676 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.004319, "high": 0.004396, "low": 0.00425, "close": 0.004336, "volume": 16394544.0, "close_time": 1748851199999, "quote_volume": 71003.879134, "trades": 3209, "taker_buy_base": 6591073.0, "taker_buy_quote": 28480.700653 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.004338, "high": 0.004378, "low": 0.004205, "close": 0.004253, "volume": 14584244.0, "close_time": 1748865599999, "quote_volume": 61970.923372, "trades": 3837, "taker_buy_base": 6123008.0, "taker_buy_quote": 26015.11615 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.004254, "high": 0.004346, "low": 0.004174, "close": 0.004303, "volume": 23318262.0, "close_time": 1748879999999, "quote_volume": 99404.496961, "trades": 3681, "taker_buy_base": 12586237.0, "taker_buy_quote": 53683.910401 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.004301, "high": 0.004352, "low": 0.004223, "close": 0.004263, "volume": 14797975.0, "close_time": 1748894399999, "quote_volume": 63455.770553, "trades": 1205, "taker_buy_base": 7017442.0, "taker_buy_quote": 30157.292435 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.004267, "high": 0.004486, "low": 0.004267, "close": 0.004419, "volume": 28146521.0, "close_time": 1748908799999, "quote_volume": 124223.887973, "trades": 3793, "taker_buy_base": 12063119.0, "taker_buy_quote": 53147.811744 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.004421, "high": 0.004582, "low": 0.004392, "close": 0.004435, "volume": 15615357.0, "close_time": 1748923199999, "quote_volume": 70005.591755, "trades": 4427, "taker_buy_base": 7893701.0, "taker_buy_quote": 35491.424777 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.004437, "high": 0.004442, "low": 0.00437, "close": 0.004395, "volume": 11884671.0, "close_time": 1748937599999, "quote_volume": 52359.097073, "trades": 2980, "taker_buy_base": 5131327.0, "taker_buy_quote": 22631.720055 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.004396, "high": 0.004403, "low": 0.004318, "close": 0.004398, "volume": 8514482.0, "close_time": 1748951999999, "quote_volume": 37173.69861, "trades": 2405, "taker_buy_base": 4515444.0, "taker_buy_quote": 19753.252841 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.004399, "high": 0.004516, "low": 0.00437, "close": 0.004488, "volume": 37129252.0, "close_time": 1748966399999, "quote_volume": 165421.956042, "trades": 5553, "taker_buy_base": 18167602.0, "taker_buy_quote": 80768.415271 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.004488, "high": 0.004499, "low": 0.004373, "close": 0.00445, "volume": 19554837.0, "close_time": 1748980799999, "quote_volume": 86693.415593, "trades": 3286, "taker_buy_base": 8322608.0, "taker_buy_quote": 36997.762258 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.004454, "high": 0.004454, "low": 0.004276, "close": 0.004323, "volume": 19292884.0, "close_time": 1748995199999, "quote_volume": 83973.268364, "trades": 2911, "taker_buy_base": 7235010.0, "taker_buy_quote": 31504.222626 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.004322, "high": 0.004393, "low": 0.004276, "close": 0.004322, "volume": 11435041.0, "close_time": 1749009599999, "quote_volume": 49627.146179, "trades": 3178, "taker_buy_base": 7863405.0, "taker_buy_quote": 34135.683814 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.004325, "high": 0.004343, "low": 0.004263, "close": 0.004287, "volume": 8324237.0, "close_time": 1749023999999, "quote_volume": 35860.61011, "trades": 2476, "taker_buy_base": 4893357.0, "taker_buy_quote": 21093.892383 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.004288, "high": 0.004331, "low": 0.00421, "close": 0.004221, "volume": 12583264.0, "close_time": 1749038399999, "quote_volume": 53818.620309, "trades": 2401, "taker_buy_base": 5285510.0, "taker_buy_quote": 22599.985962 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.004222, "high": 0.004277, "low": 0.004151, "close": 0.004268, "volume": 22692442.0, "close_time": 1749052799999, "quote_volume": 95611.409388, "trades": 3193, "taker_buy_base": 11813434.0, "taker_buy_quote": 49731.857369 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.004269, "high": 0.004271, "low": 0.004123, "close": 0.004123, "volume": 20316511.0, "close_time": 1749067199999, "quote_volume": 85529.225152, "trades": 2958, "taker_buy_base": 5177967.0, "taker_buy_quote": 21593.211439 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.004122, "high": 0.004126, "low": 0.00402, "close": 0.004063, "volume": 13016234.0, "close_time": 1749081599999, "quote_volume": 53016.413248, "trades": 2929, "taker_buy_base": 5394618.0, "taker_buy_quote": 21972.269977 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.004067, "high": 0.004179, "low": 0.004056, "close": 0.004147, "volume": 7223772.0, "close_time": 1749095999999, "quote_volume": 29910.496734, "trades": 2253, "taker_buy_base": 4117820.0, "taker_buy_quote": 17042.648 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.004148, "high": 0.004171, "low": 0.004074, "close": 0.004096, "volume": 9269170.0, "close_time": 1749110399999, "quote_volume": 38133.44766, "trades": 2131, "taker_buy_base": 4083799.0, "taker_buy_quote": 16836.274963 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.0041, "high": 0.004122, "low": 0.004036, "close": 0.004083, "volume": 14534157.0, "close_time": 1749124799999, "quote_volume": 59271.999113, "trades": 2406, "taker_buy_base": 4400991.0, "taker_buy_quote": 17925.76273 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.004081, "high": 0.004199, "low": 0.003983, "close": 0.004076, "volume": 36018730.0, "close_time": 1749139199999, "quote_volume": 147827.159213, "trades": 4754, "taker_buy_base": 18985364.0, "taker_buy_quote": 77975.19 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.004075, "high": 0.004078, "low": 0.003736, "close": 0.003805, "volume": 64365235.0, "close_time": 1749153599999, "quote_volume": 250082.336174, "trades": 7377, "taker_buy_base": 29906607.0, "taker_buy_quote": 116146.372166 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.003806, "high": 0.003811, "low": 0.003595, "close": 0.003736, "volume": 58009513.0, "close_time": 1749167999999, "quote_volume": 213844.667266, "trades": 9097, "taker_buy_base": 25208638.0, "taker_buy_quote": 92904.619717 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.003738, "high": 0.003877, "low": 0.003738, "close": 0.00387, "volume": 20668182.0, "close_time": 1749182399999, "quote_volume": 79150.353796, "trades": 3576, "taker_buy_base": 9668735.0, "taker_buy_quote": 36939.379701 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.003872, "high": 0.003999, "low": 0.003865, "close": 0.003973, "volume": 31190626.0, "close_time": 1749196799999, "quote_volume": 123007.47987, "trades": 4642, "taker_buy_base": 14032772.0, "taker_buy_quote": 55311.159839 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.003974, "high": 0.004029, "low": 0.003949, "close": 0.003963, "volume": 10556385.0, "close_time": 1749211199999, "quote_volume": 42027.982654, "trades": 3276, "taker_buy_base": 5572272.0, "taker_buy_quote": 22197.3344 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.003965, "high": 0.004127, "low": 0.003965, "close": 0.004066, "volume": 33366304.0, "close_time": 1749225599999, "quote_volume": 135103.783903, "trades": 5072, "taker_buy_base": 17227287.0, "taker_buy_quote": 69862.199235 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.004066, "high": 0.004087, "low": 0.003908, "close": 0.003939, "volume": 36052534.0, "close_time": 1749239999999, "quote_volume": 144101.890094, "trades": 4957, "taker_buy_base": 16463422.0, "taker_buy_quote": 65899.514805 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.00394, "high": 0.004004, "low": 0.003926, "close": 0.003966, "volume": 18030911.0, "close_time": 1749254399999, "quote_volume": 71300.280734, "trades": 2678, "taker_buy_base": 12833538.0, "taker_buy_quote": 50704.877209 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.003968, "high": 0.004273, "low": 0.003961, "close": 0.004246, "volume": 22632313.0, "close_time": 1749268799999, "quote_volume": 93702.110225, "trades": 5658, "taker_buy_base": 13074104.0, "taker_buy_quote": 54117.038127 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.004247, "high": 0.004272, "low": 0.004162, "close": 0.004172, "volume": 34428830.0, "close_time": 1749283199999, "quote_volume": 144684.599111, "trades": 4683, "taker_buy_base": 16083620.0, "taker_buy_quote": 67598.855154 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.004174, "high": 0.004204, "low": 0.004157, "close": 0.004175, "volume": 18622729.0, "close_time": 1749297599999, "quote_volume": 77853.25465, "trades": 2157, "taker_buy_base": 9591458.0, "taker_buy_quote": 40109.624372 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.004176, "high": 0.004228, "low": 0.00414, "close": 0.004158, "volume": 24106162.0, "close_time": 1749311999999, "quote_volume": 100728.330091, "trades": 1957, "taker_buy_base": 10556970.0, "taker_buy_quote": 44180.91497 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.004157, "high": 0.004176, "low": 0.004057, "close": 0.004121, "volume": 15254596.0, "close_time": 1749326399999, "quote_volume": 62687.01493, "trades": 1530, "taker_buy_base": 6754205.0, "taker_buy_quote": 27806.196391 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.004121, "high": 0.004152, "low": 0.00409, "close": 0.004095, "volume": 8402506.0, "close_time": 1749340799999, "quote_volume": 34634.400902, "trades": 1246, "taker_buy_base": 3472465.0, "taker_buy_quote": 14334.711896 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.004096, "high": 0.004137, "low": 0.004071, "close": 0.004092, "volume": 5542957.0, "close_time": 1749355199999, "quote_volume": 22747.125279, "trades": 1044, "taker_buy_base": 2594585.0, "taker_buy_quote": 10666.587081 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.00409, "high": 0.004095, "low": 0.003984, "close": 0.003991, "volume": 12386777.0, "close_time": 1749369599999, "quote_volume": 50098.593316, "trades": 1234, "taker_buy_base": 3640010.0, "taker_buy_quote": 14722.24163 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.00399, "high": 0.004077, "low": 0.00394, "close": 0.004066, "volume": 26863819.0, "close_time": 1749383999999, "quote_volume": 107371.845757, "trades": 2004, "taker_buy_base": 16235328.0, "taker_buy_quote": 64984.81136 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.004067, "high": 0.0041, "low": 0.004026, "close": 0.004063, "volume": 12497626.0, "close_time": 1749398399999, "quote_volume": 50739.843972, "trades": 1731, "taker_buy_base": 5139255.0, "taker_buy_quote": 20868.707709 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.004064, "high": 0.004131, "low": 0.004032, "close": 0.004078, "volume": 13619628.0, "close_time": 1749412799999, "quote_volume": 55690.557137, "trades": 1613, "taker_buy_base": 7539793.0, "taker_buy_quote": 30852.108777 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.004078, "high": 0.004149, "low": 0.004042, "close": 0.004057, "volume": 9506568.0, "close_time": 1749427199999, "quote_volume": 38933.198383, "trades": 1469, "taker_buy_base": 4538149.0, "taker_buy_quote": 18645.533956 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.004054, "high": 0.004083, "low": 0.004009, "close": 0.004048, "volume": 5848001.0, "close_time": 1749441599999, "quote_volume": 23652.309372, "trades": 1882, "taker_buy_base": 2575058.0, "taker_buy_quote": 10418.788502 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.004046, "high": 0.004083, "low": 0.003975, "close": 0.004035, "volume": 7460568.0, "close_time": 1749455999999, "quote_volume": 29993.119759, "trades": 1454, "taker_buy_base": 3263862.0, "taker_buy_quote": 13135.4124 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.004035, "high": 0.004346, "low": 0.004005, "close": 0.004317, "volume": 77722747.0, "close_time": 1749470399999, "quote_volume": 327823.913169, "trades": 5197, "taker_buy_base": 48161015.0, "taker_buy_quote": 203392.636098 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.004317, "high": 0.004406, "low": 0.004168, "close": 0.004295, "volume": 68302741.0, "close_time": 1749484799999, "quote_volume": 293940.16743, "trades": 5780, "taker_buy_base": 28264265.0, "taker_buy_quote": 121982.003543 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.004293, "high": 0.004345, "low": 0.004257, "close": 0.0043, "volume": 32737878.0, "close_time": 1749499199999, "quote_volume": 140763.629722, "trades": 3684, "taker_buy_base": 14313980.0, "taker_buy_quote": 61637.13213 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.004301, "high": 0.004472, "low": 0.004294, "close": 0.004399, "volume": 29508644.0, "close_time": 1749513599999, "quote_volume": 130007.22138, "trades": 3658, "taker_buy_base": 12709438.0, "taker_buy_quote": 55982.082137 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.004399, "high": 0.004438, "low": 0.00433, "close": 0.004353, "volume": 9375524.0, "close_time": 1749527999999, "quote_volume": 41048.4118, "trades": 1935, "taker_buy_base": 5176046.0, "taker_buy_quote": 22668.173739 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.004358, "high": 0.004457, "low": 0.004313, "close": 0.004439, "volume": 14401038.0, "close_time": 1749542399999, "quote_volume": 62918.173138, "trades": 2528, "taker_buy_base": 8424731.0, "taker_buy_quote": 36842.919562 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.004442, "high": 0.004621, "low": 0.00438, "close": 0.004582, "volume": 27843750.0, "close_time": 1749556799999, "quote_volume": 125231.718122, "trades": 3514, "taker_buy_base": 15871479.0, "taker_buy_quote": 71454.564305 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.004584, "high": 0.004663, "low": 0.004379, "close": 0.004448, "volume": 55190749.0, "close_time": 1749571199999, "quote_volume": 250126.323564, "trades": 6241, "taker_buy_base": 23877783.0, "taker_buy_quote": 108208.992238 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.00445, "high": 0.004535, "low": 0.004387, "close": 0.004462, "volume": 20659372.0, "close_time": 1749585599999, "quote_volume": 92123.009079, "trades": 3354, "taker_buy_base": 10166683.0, "taker_buy_quote": 45352.335546 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.004463, "high": 0.004597, "low": 0.004425, "close": 0.004581, "volume": 16328847.0, "close_time": 1749599999999, "quote_volume": 73905.170219, "trades": 3184, "taker_buy_base": 8290121.0, "taker_buy_quote": 37545.518026 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.00458, "high": 0.00458, "low": 0.004446, "close": 0.004496, "volume": 9644372.0, "close_time": 1749614399999, "quote_volume": 43426.76982, "trades": 2616, "taker_buy_base": 5388410.0, "taker_buy_quote": 24244.302924 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.004495, "high": 0.004509, "low": 0.004438, "close": 0.00444, "volume": 12194562.0, "close_time": 1749628799999, "quote_volume": 54532.590536, "trades": 2093, "taker_buy_base": 7029129.0, "taker_buy_quote": 31429.182962 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.004442, "high": 0.004463, "low": 0.004326, "close": 0.004344, "volume": 18062194.0, "close_time": 1749643199999, "quote_volume": 79299.042956, "trades": 2333, "taker_buy_base": 9469948.0, "taker_buy_quote": 41587.600666 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.004346, "high": 0.00463, "low": 0.004309, "close": 0.004575, "volume": 51835949.0, "close_time": 1749657599999, "quote_volume": 232333.754858, "trades": 5753, "taker_buy_base": 26376361.0, "taker_buy_quote": 118308.932754 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.004577, "high": 0.00464, "low": 0.004407, "close": 0.004416, "volume": 84299192.0, "close_time": 1749671999999, "quote_volume": 382297.986347, "trades": 4380, "taker_buy_base": 41135460.0, "taker_buy_quote": 186167.284457 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.004417, "high": 0.004468, "low": 0.004196, "close": 0.004271, "volume": 30614281.0, "close_time": 1749686399999, "quote_volume": 131870.975054, "trades": 2558, "taker_buy_base": 14182565.0, "taker_buy_quote": 61208.324051 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.004271, "high": 0.004273, "low": 0.004137, "close": 0.004156, "volume": 14110469.0, "close_time": 1749700799999, "quote_volume": 59347.181409, "trades": 2503, "taker_buy_base": 5711998.0, "taker_buy_quote": 24016.927032 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.004155, "high": 0.004207, "low": 0.004125, "close": 0.004164, "volume": 21007532.0, "close_time": 1749715199999, "quote_volume": 87447.624309, "trades": 2283, "taker_buy_base": 10952301.0, "taker_buy_quote": 45634.96106 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.004164, "high": 0.004191, "low": 0.00407, "close": 0.004074, "volume": 12671766.0, "close_time": 1749729599999, "quote_volume": 52366.770015, "trades": 2629, "taker_buy_base": 5458948.0, "taker_buy_quote": 22535.401822 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.004073, "high": 0.00421, "low": 0.004037, "close": 0.004072, "volume": 18619471.0, "close_time": 1749743999999, "quote_volume": 76512.484589, "trades": 3410, "taker_buy_base": 7336040.0, "taker_buy_quote": 30291.694151 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.00407, "high": 0.004175, "low": 0.003949, "close": 0.003976, "volume": 18463215.0, "close_time": 1749758399999, "quote_volume": 75099.850902, "trades": 3195, "taker_buy_base": 9115036.0, "taker_buy_quote": 37225.302208 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.003975, "high": 0.003996, "low": 0.003821, "close": 0.003864, "volume": 46510565.0, "close_time": 1749772799999, "quote_volume": 181213.729905, "trades": 4966, "taker_buy_base": 29746913.0, "taker_buy_quote": 115911.711759 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.003863, "high": 0.003866, "low": 0.003478, "close": 0.003576, "volume": 56150268.0, "close_time": 1749787199999, "quote_volume": 202358.390697, "trades": 9654, "taker_buy_base": 24583345.0, "taker_buy_quote": 88451.8967 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.003577, "high": 0.003594, "low": 0.003506, "close": 0.003549, "volume": 41505271.0, "close_time": 1749801599999, "quote_volume": 147119.176037, "trades": 3110, "taker_buy_base": 16271770.0, "taker_buy_quote": 57734.672644 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.00355, "high": 0.00363, "low": 0.003496, "close": 0.003603, "volume": 31668221.0, "close_time": 1749815999999, "quote_volume": 113022.873029, "trades": 2986, "taker_buy_base": 17814323.0, "taker_buy_quote": 63604.243643 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.003602, "high": 0.003723, "low": 0.003558, "close": 0.003681, "volume": 35610127.0, "close_time": 1749830399999, "quote_volume": 129420.094127, "trades": 4273, "taker_buy_base": 17782632.0, "taker_buy_quote": 64779.924793 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.003686, "high": 0.00379, "low": 0.00367, "close": 0.003702, "volume": 17594931.0, "close_time": 1749844799999, "quote_volume": 65487.046645, "trades": 4067, "taker_buy_base": 8363805.0, "taker_buy_quote": 31228.471202 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.003702, "high": 0.003822, "low": 0.00369, "close": 0.003812, "volume": 14330087.0, "close_time": 1749859199999, "quote_volume": 53976.691256, "trades": 2353, "taker_buy_base": 10268458.0, "taker_buy_quote": 38699.862154 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.003813, "high": 0.003984, "low": 0.003796, "close": 0.00392, "volume": 22254104.0, "close_time": 1749873599999, "quote_volume": 86577.241509, "trades": 3335, "taker_buy_base": 11672292.0, "taker_buy_quote": 45473.378285 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.003919, "high": 0.003919, "low": 0.003775, "close": 0.003825, "volume": 15906853.0, "close_time": 1749887999999, "quote_volume": 61138.356513, "trades": 1967, "taker_buy_base": 6142695.0, "taker_buy_quote": 23512.188495 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.003822, "high": 0.003823, "low": 0.003769, "close": 0.003782, "volume": 10371126.0, "close_time": 1749902399999, "quote_volume": 39303.838548, "trades": 1238, "taker_buy_base": 4668584.0, "taker_buy_quote": 17702.784386 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.003786, "high": 0.003808, "low": 0.003688, "close": 0.003721, "volume": 10453364.0, "close_time": 1749916799999, "quote_volume": 39227.109627, "trades": 1634, "taker_buy_base": 4477277.0, "taker_buy_quote": 16856.09574 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.003717, "high": 0.003736, "low": 0.003625, "close": 0.003642, "volume": 14454531.0, "close_time": 1749931199999, "quote_volume": 53111.483339, "trades": 2003, "taker_buy_base": 7117391.0, "taker_buy_quote": 26198.538394 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.003643, "high": 0.003736, "low": 0.003605, "close": 0.003692, "volume": 7833524.0, "close_time": 1749945599999, "quote_volume": 28665.052327, "trades": 1238, "taker_buy_base": 3649661.0, "taker_buy_quote": 13344.889717 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.003694, "high": 0.00376, "low": 0.00369, "close": 0.00373, "volume": 4028932.0, "close_time": 1749959999999, "quote_volume": 15031.285643, "trades": 973, "taker_buy_base": 2396917.0, "taker_buy_quote": 8943.911137 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.003733, "high": 0.003784, "low": 0.003673, "close": 0.003693, "volume": 5964749.0, "close_time": 1749974399999, "quote_volume": 22164.444482, "trades": 1019, "taker_buy_base": 1945011.0, "taker_buy_quote": 7252.32275 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.003698, "high": 0.003721, "low": 0.003658, "close": 0.003697, "volume": 11999386.0, "close_time": 1749988799999, "quote_volume": 44261.862609, "trades": 1156, "taker_buy_base": 4546529.0, "taker_buy_quote": 16751.764144 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.003697, "high": 0.003774, "low": 0.003664, "close": 0.003703, "volume": 11897388.0, "close_time": 1750003199999, "quote_volume": 44159.765654, "trades": 2168, "taker_buy_base": 7322961.0, "taker_buy_quote": 27229.398951 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.003706, "high": 0.003745, "low": 0.003678, "close": 0.003704, "volume": 11281357.0, "close_time": 1750017599999, "quote_volume": 41851.771387, "trades": 1665, "taker_buy_base": 5558394.0, "taker_buy_quote": 20641.455485 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.003705, "high": 0.00374, "low": 0.003623, "close": 0.00371, "volume": 18385317.0, "close_time": 1750031999999, "quote_volume": 67246.231173, "trades": 1978, "taker_buy_base": 10320632.0, "taker_buy_quote": 37833.848068 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.003711, "high": 0.003798, "low": 0.003651, "close": 0.00374, "volume": 9943061.0, "close_time": 1750046399999, "quote_volume": 36952.784461, "trades": 2162, "taker_buy_base": 5354852.0, "taker_buy_quote": 19945.095787 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.003739, "high": 0.003899, "low": 0.003738, "close": 0.00388, "volume": 29854146.0, "close_time": 1750060799999, "quote_volume": 114814.838092, "trades": 2485, "taker_buy_base": 13023040.0, "taker_buy_quote": 50063.502797 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.003881, "high": 0.003946, "low": 0.003845, "close": 0.003942, "volume": 27909011.0, "close_time": 1750075199999, "quote_volume": 108747.792488, "trades": 2020, "taker_buy_base": 12311859.0, "taker_buy_quote": 47921.034316 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.003939, "high": 0.004196, "low": 0.003889, "close": 0.003986, "volume": 75389819.0, "close_time": 1750089599999, "quote_volume": 307285.938596, "trades": 4990, "taker_buy_base": 36606351.0, "taker_buy_quote": 149320.424842 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.003986, "high": 0.004097, "low": 0.003986, "close": 0.004079, "volume": 35712663.0, "close_time": 1750103999999, "quote_volume": 144278.175211, "trades": 2780, "taker_buy_base": 16969670.0, "taker_buy_quote": 68599.303844 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.00408, "high": 0.004174, "low": 0.003796, "close": 0.003811, "volume": 67869970.0, "close_time": 1750118399999, "quote_volume": 274107.75597, "trades": 4404, "taker_buy_base": 36265660.0, "taker_buy_quote": 146378.671191 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.003812, "high": 0.003922, "low": 0.003705, "close": 0.003879, "volume": 21093325.0, "close_time": 1750132799999, "quote_volume": 80587.142705, "trades": 4197, "taker_buy_base": 10471880.0, "taker_buy_quote": 40169.018722 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.00388, "high": 0.003899, "low": 0.003765, "close": 0.003788, "volume": 18593298.0, "close_time": 1750147199999, "quote_volume": 70841.287376, "trades": 1953, "taker_buy_base": 7981015.0, "taker_buy_quote": 30376.747367 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.003789, "high": 0.003793, "low": 0.003682, "close": 0.003703, "volume": 17598929.0, "close_time": 1750161599999, "quote_volume": 65325.067276, "trades": 1868, "taker_buy_base": 9425714.0, "taker_buy_quote": 34922.68247 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.003698, "high": 0.003733, "low": 0.003528, "close": 0.003569, "volume": 47815748.0, "close_time": 1750175999999, "quote_volume": 172892.247865, "trades": 3353, "taker_buy_base": 26871907.0, "taker_buy_quote": 97076.969346 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.003566, "high": 0.003699, "low": 0.00344, "close": 0.003658, "volume": 54060198.0, "close_time": 1750190399999, "quote_volume": 190993.311517, "trades": 4441, "taker_buy_base": 27308021.0, "taker_buy_quote": 96145.473222 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.003659, "high": 0.003681, "low": 0.003585, "close": 0.003615, "volume": 12023222.0, "close_time": 1750204799999, "quote_volume": 43477.426234, "trades": 1871, "taker_buy_base": 5564326.0, "taker_buy_quote": 20151.359422 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.003616, "high": 0.003682, "low": 0.0036, "close": 0.003643, "volume": 4831148.0, "close_time": 1750219199999, "quote_volume": 17578.608909, "trades": 1585, "taker_buy_base": 2076010.0, "taker_buy_quote": 7551.606827 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.003644, "high": 0.003696, "low": 0.003634, "close": 0.003662, "volume": 8407564.0, "close_time": 1750233599999, "quote_volume": 30881.447703, "trades": 1459, "taker_buy_base": 2625167.0, "taker_buy_quote": 9621.097333 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.003662, "high": 0.003687, "low": 0.003581, "close": 0.003685, "volume": 32317233.0, "close_time": 1750247999999, "quote_volume": 117334.132052, "trades": 3200, "taker_buy_base": 18857637.0, "taker_buy_quote": 68480.815219 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.003685, "high": 0.003772, "low": 0.003583, "close": 0.003634, "volume": 103596562.0, "close_time": 1750262399999, "quote_volume": 380920.827667, "trades": 6844, "taker_buy_base": 50736677.0, "taker_buy_quote": 186778.934936 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.003631, "high": 0.00366, "low": 0.003543, "close": 0.003566, "volume": 48467868.0, "close_time": 1750276799999, "quote_volume": 174324.823624, "trades": 4477, "taker_buy_base": 23577317.0, "taker_buy_quote": 84886.203954 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.003567, "high": 0.00375, "low": 0.003552, "close": 0.003706, "volume": 19828863.0, "close_time": 1750291199999, "quote_volume": 73138.703241, "trades": 2130, "taker_buy_base": 10291525.0, "taker_buy_quote": 37921.400956 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.003708, "high": 0.00379, "low": 0.003696, "close": 0.003746, "volume": 11265261.0, "close_time": 1750305599999, "quote_volume": 42156.098583, "trades": 1730, "taker_buy_base": 5932220.0, "taker_buy_quote": 22214.564673 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.00375, "high": 0.003764, "low": 0.00367, "close": 0.00367, "volume": 10048703.0, "close_time": 1750319999999, "quote_volume": 37334.063435, "trades": 1178, "taker_buy_base": 4334999.0, "taker_buy_quote": 16118.598231 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.003671, "high": 0.00371, "low": 0.003639, "close": 0.003665, "volume": 9784283.0, "close_time": 1750334399999, "quote_volume": 36019.128186, "trades": 1071, "taker_buy_base": 5269722.0, "taker_buy_quote": 19424.737953 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.003666, "high": 0.003676, "low": 0.003588, "close": 0.003592, "volume": 15109422.0, "close_time": 1750348799999, "quote_volume": 54846.555223, "trades": 1394, "taker_buy_base": 6062504.0, "taker_buy_quote": 22016.621088 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.003594, "high": 0.003664, "low": 0.003563, "close": 0.003602, "volume": 19079916.0, "close_time": 1750363199999, "quote_volume": 69223.721427, "trades": 1823, "taker_buy_base": 7573682.0, "taker_buy_quote": 27512.643536 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.003601, "high": 0.003702, "low": 0.003581, "close": 0.003673, "volume": 12239842.0, "close_time": 1750377599999, "quote_volume": 44707.853279, "trades": 1326, "taker_buy_base": 6738538.0, "taker_buy_quote": 24625.889624 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.003674, "high": 0.003687, "low": 0.003618, "close": 0.003622, "volume": 10806215.0, "close_time": 1750391999999, "quote_volume": 39284.822773, "trades": 954, "taker_buy_base": 5247620.0, "taker_buy_quote": 19062.422967 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.003621, "high": 0.003724, "low": 0.003556, "close": 0.00371, "volume": 25138743.0, "close_time": 1750406399999, "quote_volume": 91578.217592, "trades": 1675, "taker_buy_base": 13375085.0, "taker_buy_quote": 48595.322968 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.003712, "high": 0.003781, "low": 0.003651, "close": 0.003774, "volume": 39150473.0, "close_time": 1750420799999, "quote_volume": 146172.853932, "trades": 2298, "taker_buy_base": 20161489.0, "taker_buy_quote": 75242.661344 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.003776, "high": 0.003856, "low": 0.003582, "close": 0.003619, "volume": 89597584.0, "close_time": 1750435199999, "quote_volume": 333464.904186, "trades": 3434, "taker_buy_base": 44530913.0, "taker_buy_quote": 165757.193035 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.003617, "high": 0.003622, "low": 0.003442, "close": 0.003529, "volume": 97177445.0, "close_time": 1750449599999, "quote_volume": 343163.328935, "trades": 4241, "taker_buy_base": 50407982.0, "taker_buy_quote": 177920.978657 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.003529, "high": 0.003604, "low": 0.003443, "close": 0.003499, "volume": 38697069.0, "close_time": 1750463999999, "quote_volume": 136077.093945, "trades": 1945, "taker_buy_base": 16386660.0, "taker_buy_quote": 57630.630189 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0035, "high": 0.003605, "low": 0.003477, "close": 0.003576, "volume": 38370246.0, "close_time": 1750478399999, "quote_volume": 135414.726939, "trades": 1889, "taker_buy_base": 19779267.0, "taker_buy_quote": 69753.561302 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.003574, "high": 0.003579, "low": 0.003508, "close": 0.003525, "volume": 33446425.0, "close_time": 1750492799999, "quote_volume": 118502.576575, "trades": 1190, "taker_buy_base": 15099921.0, "taker_buy_quote": 53497.271804 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.00353, "high": 0.003573, "low": 0.003503, "close": 0.003505, "volume": 25472987.0, "close_time": 1750507199999, "quote_volume": 90009.38478, "trades": 1313, "taker_buy_base": 12087053.0, "taker_buy_quote": 42754.188499 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.003505, "high": 0.003516, "low": 0.003336, "close": 0.003422, "volume": 113692330.0, "close_time": 1750521599999, "quote_volume": 385684.790931, "trades": 3517, "taker_buy_base": 54289359.0, "taker_buy_quote": 183808.977616 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.003422, "high": 0.003436, "low": 0.003294, "close": 0.0033, "volume": 80200888.0, "close_time": 1750535999999, "quote_volume": 269212.199821, "trades": 2960, "taker_buy_base": 35648113.0, "taker_buy_quote": 119823.655705 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.003298, "high": 0.003371, "low": 0.003161, "close": 0.003316, "volume": 85421455.0, "close_time": 1750550399999, "quote_volume": 280044.577745, "trades": 3337, "taker_buy_base": 44967174.0, "taker_buy_quote": 147630.509911 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.003321, "high": 0.003365, "low": 0.003177, "close": 0.003199, "volume": 47188301.0, "close_time": 1750564799999, "quote_volume": 154647.628063, "trades": 2653, "taker_buy_base": 22368369.0, "taker_buy_quote": 73152.140953 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.0032, "high": 0.003248, "low": 0.003165, "close": 0.003202, "volume": 58530577.0, "close_time": 1750579199999, "quote_volume": 187450.45229, "trades": 2516, "taker_buy_base": 29479028.0, "taker_buy_quote": 94488.199336 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.0032, "high": 0.003211, "low": 0.003106, "close": 0.003132, "volume": 64622757.0, "close_time": 1750593599999, "quote_volume": 203081.859603, "trades": 2641, "taker_buy_base": 37106897.0, "taker_buy_quote": 116519.092559 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.003132, "high": 0.003161, "low": 0.00294, "close": 0.00298, "volume": 123077867.0, "close_time": 1750607999999, "quote_volume": 371604.067618, "trades": 5662, "taker_buy_base": 61288111.0, "taker_buy_quote": 185183.44913 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.002982, "high": 0.003036, "low": 0.002957, "close": 0.002989, "volume": 66853541.0, "close_time": 1750622399999, "quote_volume": 199819.561803, "trades": 3543, "taker_buy_base": 33672777.0, "taker_buy_quote": 100690.950341 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.00299, "high": 0.003127, "low": 0.002904, "close": 0.003125, "volume": 79542218.0, "close_time": 1750636799999, "quote_volume": 240019.826637, "trades": 4629, "taker_buy_base": 42093498.0, "taker_buy_quote": 127176.422714 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.003124, "high": 0.003176, "low": 0.0031, "close": 0.003156, "volume": 38273827.0, "close_time": 1750651199999, "quote_volume": 120271.39047, "trades": 1887, "taker_buy_base": 17803299.0, "taker_buy_quote": 55983.91545 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.003156, "high": 0.003244, "low": 0.003151, "close": 0.003215, "volume": 44535206.0, "close_time": 1750665599999, "quote_volume": 142159.424135, "trades": 2230, "taker_buy_base": 22991366.0, "taker_buy_quote": 73375.022016 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.003214, "high": 0.003227, "low": 0.003162, "close": 0.003189, "volume": 60762765.0, "close_time": 1750679999999, "quote_volume": 194084.960494, "trades": 2302, "taker_buy_base": 29781702.0, "taker_buy_quote": 95165.593651 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.003191, "high": 0.003381, "low": 0.003166, "close": 0.003256, "volume": 124980587.0, "close_time": 1750694399999, "quote_volume": 409926.652359, "trades": 6325, "taker_buy_base": 62870249.0, "taker_buy_quote": 206025.369948 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.003258, "high": 0.003361, "low": 0.00311, "close": 0.003342, "volume": 165756395.0, "close_time": 1750708799999, "quote_volume": 541244.7294, "trades": 8135, "taker_buy_base": 90974722.0, "taker_buy_quote": 297011.994625 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.003344, "high": 0.003657, "low": 0.003328, "close": 0.003649, "volume": 124831303.0, "close_time": 1750723199999, "quote_volume": 437873.920307, "trades": 5460, "taker_buy_base": 61935133.0, "taker_buy_quote": 217621.578864 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.00365, "high": 0.003734, "low": 0.003594, "close": 0.003643, "volume": 76230769.0, "close_time": 1750737599999, "quote_volume": 279151.056, "trades": 3518, "taker_buy_base": 38804690.0, "taker_buy_quote": 142114.973575 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.003642, "high": 0.003853, "low": 0.003642, "close": 0.003745, "volume": 76769093.0, "close_time": 1750751999999, "quote_volume": 290357.721875, "trades": 3872, "taker_buy_base": 35897623.0, "taker_buy_quote": 135518.889916 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.003746, "high": 0.003767, "low": 0.00364, "close": 0.003667, "volume": 38252610.0, "close_time": 1750766399999, "quote_volume": 141799.569873, "trades": 2377, "taker_buy_base": 20120525.0, "taker_buy_quote": 74661.227572 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.003669, "high": 0.003729, "low": 0.00362, "close": 0.003675, "volume": 25424177.0, "close_time": 1750780799999, "quote_volume": 93308.611245, "trades": 2852, "taker_buy_base": 13582778.0, "taker_buy_quote": 49874.174782 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.003678, "high": 0.003766, "low": 0.003596, "close": 0.003632, "volume": 39873344.0, "close_time": 1750795199999, "quote_volume": 146410.861639, "trades": 2772, "taker_buy_base": 20898393.0, "taker_buy_quote": 76679.791156 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.003629, "high": 0.003688, "low": 0.003619, "close": 0.003688, "volume": 17194419.0, "close_time": 1750809599999, "quote_volume": 62829.39732, "trades": 1414, "taker_buy_base": 6279649.0, "taker_buy_quote": 22972.39503 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.003687, "high": 0.00372, "low": 0.003629, "close": 0.003663, "volume": 13008556.0, "close_time": 1750823999999, "quote_volume": 47820.647013, "trades": 1803, "taker_buy_base": 7272064.0, "taker_buy_quote": 26785.860048 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.003665, "high": 0.003675, "low": 0.003611, "close": 0.003652, "volume": 21459090.0, "close_time": 1750838399999, "quote_volume": 78187.968989, "trades": 1428, "taker_buy_base": 9123107.0, "taker_buy_quote": 33290.571858 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.003652, "high": 0.003654, "low": 0.003542, "close": 0.003599, "volume": 31775540.0, "close_time": 1750852799999, "quote_volume": 113951.887648, "trades": 2204, "taker_buy_base": 17424082.0, "taker_buy_quote": 62536.056167 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.003599, "high": 0.003661, "low": 0.003473, "close": 0.003478, "volume": 36539347.0, "close_time": 1750867199999, "quote_volume": 130747.200695, "trades": 2956, "taker_buy_base": 17148378.0, "taker_buy_quote": 61321.390751 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.003478, "high": 0.003536, "low": 0.003463, "close": 0.003509, "volume": 21019258.0, "close_time": 1750881599999, "quote_volume": 73495.088916, "trades": 1987, "taker_buy_base": 8640814.0, "taker_buy_quote": 30190.274415 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.003506, "high": 0.003567, "low": 0.003445, "close": 0.003494, "volume": 13967399.0, "close_time": 1750895999999, "quote_volume": 48911.344945, "trades": 1358, "taker_buy_base": 7916492.0, "taker_buy_quote": 27807.473644 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.003495, "high": 0.00364, "low": 0.003463, "close": 0.00355, "volume": 34855054.0, "close_time": 1750910399999, "quote_volume": 122738.353744, "trades": 2453, "taker_buy_base": 20223301.0, "taker_buy_quote": 71133.135484 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.003551, "high": 0.003571, "low": 0.003496, "close": 0.00355, "volume": 16459932.0, "close_time": 1750924799999, "quote_volume": 58117.471002, "trades": 1400, "taker_buy_base": 8303196.0, "taker_buy_quote": 29336.421828 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.003544, "high": 0.003572, "low": 0.003469, "close": 0.003488, "volume": 17178505.0, "close_time": 1750939199999, "quote_volume": 60089.334754, "trades": 1489, "taker_buy_base": 8102713.0, "taker_buy_quote": 28355.444299 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.003486, "high": 0.003486, "low": 0.003344, "close": 0.003401, "volume": 35178225.0, "close_time": 1750953599999, "quote_volume": 119833.780839, "trades": 2780, "taker_buy_base": 15849658.0, "taker_buy_quote": 54018.770662 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.003396, "high": 0.003437, "low": 0.003349, "close": 0.003421, "volume": 34348717.0, "close_time": 1750967999999, "quote_volume": 116380.360268, "trades": 2109, "taker_buy_base": 19060794.0, "taker_buy_quote": 64534.863572 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.00342, "high": 0.003524, "low": 0.003385, "close": 0.003397, "volume": 36348448.0, "close_time": 1750982399999, "quote_volume": 125362.857507, "trades": 2764, "taker_buy_base": 16440350.0, "taker_buy_quote": 56736.279864 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.003394, "high": 0.00347, "low": 0.003347, "close": 0.003456, "volume": 29867853.0, "close_time": 1750996799999, "quote_volume": 101929.575418, "trades": 1966, "taker_buy_base": 14397175.0, "taker_buy_quote": 49163.938692 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.003455, "high": 0.003537, "low": 0.003401, "close": 0.003411, "volume": 30247354.0, "close_time": 1751011199999, "quote_volume": 104719.201884, "trades": 1957, "taker_buy_base": 13642576.0, "taker_buy_quote": 47222.361851 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.003417, "high": 0.003498, "low": 0.003409, "close": 0.003427, "volume": 19136489.0, "close_time": 1751025599999, "quote_volume": 65966.095182, "trades": 1667, "taker_buy_base": 10566926.0, "taker_buy_quote": 36395.611012 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.003426, "high": 0.003465, "low": 0.003378, "close": 0.003454, "volume": 19761193.0, "close_time": 1751039999999, "quote_volume": 67725.622159, "trades": 2178, "taker_buy_base": 6932881.0, "taker_buy_quote": 23697.978862 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.003458, "high": 0.003526, "low": 0.003369, "close": 0.003401, "volume": 36509606.0, "close_time": 1751054399999, "quote_volume": 124949.217644, "trades": 2646, "taker_buy_base": 17496264.0, "taker_buy_quote": 59975.910115 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.0034, "high": 0.003479, "low": 0.003392, "close": 0.003457, "volume": 15209525.0, "close_time": 1751068799999, "quote_volume": 52402.617516, "trades": 1583, "taker_buy_base": 6526347.0, "taker_buy_quote": 22500.552679 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.003455, "high": 0.003463, "low": 0.003421, "close": 0.003428, "volume": 16883975.0, "close_time": 1751083199999, "quote_volume": 58106.717359, "trades": 1086, "taker_buy_base": 8005781.0, "taker_buy_quote": 27539.85455 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.003429, "high": 0.003452, "low": 0.003389, "close": 0.003438, "volume": 14198709.0, "close_time": 1751097599999, "quote_volume": 48610.293231, "trades": 667, "taker_buy_base": 5571029.0, "taker_buy_quote": 19042.287409 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.003448, "high": 0.003512, "low": 0.00341, "close": 0.003477, "volume": 18091436.0, "close_time": 1751111999999, "quote_volume": 62590.5997, "trades": 715, "taker_buy_base": 10885873.0, "taker_buy_quote": 37715.133127 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.003485, "high": 0.003509, "low": 0.003449, "close": 0.003509, "volume": 15495353.0, "close_time": 1751126399999, "quote_volume": 53888.571172, "trades": 480, "taker_buy_base": 8036218.0, "taker_buy_quote": 27968.60351 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.003505, "high": 0.003712, "low": 0.003502, "close": 0.003652, "volume": 69562127.0, "close_time": 1751140799999, "quote_volume": 250410.717729, "trades": 2096, "taker_buy_base": 38060692.0, "taker_buy_quote": 136790.756286 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.003655, "high": 0.003849, "low": 0.003615, "close": 0.003714, "volume": 35130809.0, "close_time": 1751155199999, "quote_volume": 130513.114874, "trades": 1320, "taker_buy_base": 18628228.0, "taker_buy_quote": 69137.253608 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.003718, "high": 0.003761, "low": 0.003648, "close": 0.003706, "volume": 20020701.0, "close_time": 1751169599999, "quote_volume": 74345.546867, "trades": 753, "taker_buy_base": 9283604.0, "taker_buy_quote": 34445.327502 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.003699, "high": 0.003802, "low": 0.003676, "close": 0.003794, "volume": 16098548.0, "close_time": 1751183999999, "quote_volume": 60067.191796, "trades": 625, "taker_buy_base": 7995034.0, "taker_buy_quote": 29858.599546 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.003803, "high": 0.003806, "low": 0.003704, "close": 0.00372, "volume": 26952698.0, "close_time": 1751198399999, "quote_volume": 100922.723719, "trades": 880, "taker_buy_base": 13303534.0, "taker_buy_quote": 49778.026139 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.00372, "high": 0.003757, "low": 0.003675, "close": 0.003693, "volume": 18613747.0, "close_time": 1751212799999, "quote_volume": 69053.347817, "trades": 760, "taker_buy_base": 7419275.0, "taker_buy_quote": 27556.102221 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.003697, "high": 0.003744, "low": 0.003673, "close": 0.003744, "volume": 8335390.0, "close_time": 1751227199999, "quote_volume": 30824.720841, "trades": 421, "taker_buy_base": 5033225.0, "taker_buy_quote": 18623.836096 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.003733, "high": 0.003954, "low": 0.003689, "close": 0.003825, "volume": 25118121.0, "close_time": 1751241599999, "quote_volume": 96663.562749, "trades": 1151, "taker_buy_base": 11828449.0, "taker_buy_quote": 45613.289049 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.003825, "high": 0.003858, "low": 0.003758, "close": 0.003779, "volume": 17900676.0, "close_time": 1751255999999, "quote_volume": 68047.751048, "trades": 736, "taker_buy_base": 9129919.0, "taker_buy_quote": 34718.414238 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.003771, "high": 0.003952, "low": 0.003769, "close": 0.003914, "volume": 60509936.0, "close_time": 1751270399999, "quote_volume": 235278.454669, "trades": 1709, "taker_buy_base": 31066914.0, "taker_buy_quote": 120920.951708 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.00391, "high": 0.003911, "low": 0.003714, "close": 0.003722, "volume": 40031714.0, "close_time": 1751284799999, "quote_volume": 151666.592702, "trades": 1220, "taker_buy_base": 20210736.0, "taker_buy_quote": 76472.979869 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.003721, "high": 0.003767, "low": 0.00361, "close": 0.003714, "volume": 38693875.0, "close_time": 1751299199999, "quote_volume": 142241.627338, "trades": 1656, "taker_buy_base": 18877325.0, "taker_buy_quote": 69358.11412 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.003708, "high": 0.003775, "low": 0.003685, "close": 0.003758, "volume": 18597163.0, "close_time": 1751313599999, "quote_volume": 69336.949863, "trades": 754, "taker_buy_base": 11171103.0, "taker_buy_quote": 41662.987644 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.00374, "high": 0.003796, "low": 0.003651, "close": 0.003669, "volume": 8327783.0, "close_time": 1751327999999, "quote_volume": 31024.299259, "trades": 426, "taker_buy_base": 4863935.0, "taker_buy_quote": 18166.582645 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.003669, "high": 0.003688, "low": 0.003559, "close": 0.003567, "volume": 7775712.0, "close_time": 1751342399999, "quote_volume": 28046.647727, "trades": 429, "taker_buy_base": 2812518.0, "taker_buy_quote": 10128.825336 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.00356, "high": 0.00356, "low": 0.003471, "close": 0.003526, "volume": 38873862.0, "close_time": 1751356799999, "quote_volume": 136241.910405, "trades": 880, "taker_buy_base": 23141554.0, "taker_buy_quote": 81017.2757 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.003528, "high": 0.003546, "low": 0.003484, "close": 0.003491, "volume": 7693524.0, "close_time": 1751371199999, "quote_volume": 27044.158698, "trades": 378, "taker_buy_base": 4381496.0, "taker_buy_quote": 15418.302045 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.003486, "high": 0.00354, "low": 0.003446, "close": 0.003469, "volume": 12557820.0, "close_time": 1751385599999, "quote_volume": 43759.306101, "trades": 391, "taker_buy_base": 5488863.0, "taker_buy_quote": 19156.524492 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.003464, "high": 0.00349, "low": 0.003395, "close": 0.003401, "volume": 20078420.0, "close_time": 1751399999999, "quote_volume": 68884.382568, "trades": 393, "taker_buy_base": 8740914.0, "taker_buy_quote": 30006.790822 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.003401, "high": 0.003439, "low": 0.00335, "close": 0.003376, "volume": 19917848.0, "close_time": 1751414399999, "quote_volume": 67476.000313, "trades": 591, "taker_buy_base": 8017724.0, "taker_buy_quote": 27219.857236 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.003374, "high": 0.003405, "low": 0.003316, "close": 0.003352, "volume": 17319347.0, "close_time": 1751428799999, "quote_volume": 58319.818513, "trades": 590, "taker_buy_base": 9399842.0, "taker_buy_quote": 31703.074798 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.003352, "high": 0.003492, "low": 0.003341, "close": 0.003451, "volume": 32020051.0, "close_time": 1751443199999, "quote_volume": 110208.2577, "trades": 806, "taker_buy_base": 13153906.0, "taker_buy_quote": 45273.03389 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.003453, "high": 0.003534, "low": 0.003449, "close": 0.003499, "volume": 28934309.0, "close_time": 1751457599999, "quote_volume": 100954.461696, "trades": 648, "taker_buy_base": 16722069.0, "taker_buy_quote": 58417.949565 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.003499, "high": 0.003647, "low": 0.003455, "close": 0.003628, "volume": 42578110.0, "close_time": 1751471999999, "quote_volume": 151791.759457, "trades": 1354, "taker_buy_base": 23040179.0, "taker_buy_quote": 82201.435637 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.003632, "high": 0.003769, "low": 0.003632, "close": 0.003764, "volume": 33228041.0, "close_time": 1751486399999, "quote_volume": 123427.439203, "trades": 1332, "taker_buy_base": 16472939.0, "taker_buy_quote": 61131.038388 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.003769, "high": 0.003842, "low": 0.003736, "close": 0.003742, "volume": 21015434.0, "close_time": 1751500799999, "quote_volume": 79645.169339, "trades": 960, "taker_buy_base": 10900776.0, "taker_buy_quote": 41333.468682 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.003753, "high": 0.003844, "low": 0.003725, "close": 0.003785, "volume": 8767859.0, "close_time": 1751515199999, "quote_volume": 33170.345389, "trades": 522, "taker_buy_base": 4796811.0, "taker_buy_quote": 18168.808907 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.003787, "high": 0.003967, "low": 0.003768, "close": 0.003895, "volume": 39913598.0, "close_time": 1751529599999, "quote_volume": 154827.129581, "trades": 1763, "taker_buy_base": 20678679.0, "taker_buy_quote": 80213.984217 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.003902, "high": 0.003972, "low": 0.003825, "close": 0.003828, "volume": 36168572.0, "close_time": 1751543999999, "quote_volume": 140668.667706, "trades": 1338, "taker_buy_base": 11557013.0, "taker_buy_quote": 45067.795116 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.003841, "high": 0.003891, "low": 0.003702, "close": 0.003705, "volume": 24919003.0, "close_time": 1751558399999, "quote_volume": 94706.324698, "trades": 1305, "taker_buy_base": 13178074.0, "taker_buy_quote": 49967.797324 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.003721, "high": 0.003789, "low": 0.003717, "close": 0.00378, "volume": 11592768.0, "close_time": 1751572799999, "quote_volume": 43367.690747, "trades": 567, "taker_buy_base": 5692367.0, "taker_buy_quote": 21318.727392 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.003778, "high": 0.003919, "low": 0.003775, "close": 0.003842, "volume": 19666686.0, "close_time": 1751587199999, "quote_volume": 75304.481868, "trades": 728, "taker_buy_base": 6942931.0, "taker_buy_quote": 26659.673123 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.00384, "high": 0.003867, "low": 0.003756, "close": 0.003784, "volume": 10778011.0, "close_time": 1751601599999, "quote_volume": 41073.937677, "trades": 741, "taker_buy_base": 6142402.0, "taker_buy_quote": 23399.432895 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.003786, "high": 0.00381, "low": 0.003588, "close": 0.003591, "volume": 28715321.0, "close_time": 1751615999999, "quote_volume": 105992.478607, "trades": 1016, "taker_buy_base": 10889566.0, "taker_buy_quote": 40219.383774 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.003588, "high": 0.00368, "low": 0.003575, "close": 0.003646, "volume": 11838555.0, "close_time": 1751630399999, "quote_volume": 43084.905516, "trades": 575, "taker_buy_base": 6548172.0, "taker_buy_quote": 23795.900009 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.003643, "high": 0.003663, "low": 0.003547, "close": 0.003564, "volume": 14234996.0, "close_time": 1751644799999, "quote_volume": 51215.747819, "trades": 580, "taker_buy_base": 4277677.0, "taker_buy_quote": 15408.627255 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.003568, "high": 0.003579, "low": 0.003509, "close": 0.00354, "volume": 13812866.0, "close_time": 1751659199999, "quote_volume": 49016.509848, "trades": 556, "taker_buy_base": 5626714.0, "taker_buy_quote": 19991.668034 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.003537, "high": 0.003677, "low": 0.003537, "close": 0.003633, "volume": 7358982.0, "close_time": 1751673599999, "quote_volume": 26585.218715, "trades": 347, "taker_buy_base": 3150052.0, "taker_buy_quote": 11448.562766 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.003633, "high": 0.003687, "low": 0.003576, "close": 0.003648, "volume": 5899420.0, "close_time": 1751687999999, "quote_volume": 21428.499881, "trades": 301, "taker_buy_base": 2850883.0, "taker_buy_quote": 10369.931557 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.003648, "high": 0.00372, "low": 0.003595, "close": 0.003699, "volume": 8015042.0, "close_time": 1751702399999, "quote_volume": 29457.321763, "trades": 377, "taker_buy_base": 3907882.0, "taker_buy_quote": 14351.033231 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.003697, "high": 0.003737, "low": 0.003629, "close": 0.003629, "volume": 8398276.0, "close_time": 1751716799999, "quote_volume": 30843.111114, "trades": 419, "taker_buy_base": 4119370.0, "taker_buy_quote": 15129.860265 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.003635, "high": 0.003638, "low": 0.003576, "close": 0.003592, "volume": 13013762.0, "close_time": 1751731199999, "quote_volume": 46921.92237, "trades": 427, "taker_buy_base": 8728033.0, "taker_buy_quote": 31475.371647 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.003598, "high": 0.003617, "low": 0.00353, "close": 0.003573, "volume": 6455346.0, "close_time": 1751745599999, "quote_volume": 23069.75126, "trades": 338, "taker_buy_base": 3799373.0, "taker_buy_quote": 13602.658292 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.003571, "high": 0.003633, "low": 0.003566, "close": 0.003601, "volume": 5652143.0, "close_time": 1751759999999, "quote_volume": 20347.967983, "trades": 253, "taker_buy_base": 2949890.0, "taker_buy_quote": 10630.731107 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.003604, "high": 0.003638, "low": 0.003577, "close": 0.003591, "volume": 5452790.0, "close_time": 1751774399999, "quote_volume": 19557.682082, "trades": 206, "taker_buy_base": 1968034.0, "taker_buy_quote": 7065.451774 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.003587, "high": 0.003689, "low": 0.003568, "close": 0.003666, "volume": 14824367.0, "close_time": 1751788799999, "quote_volume": 53560.535549, "trades": 731, "taker_buy_base": 9244781.0, "taker_buy_quote": 33390.256681 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.003659, "high": 0.003696, "low": 0.003609, "close": 0.003668, "volume": 14756176.0, "close_time": 1751803199999, "quote_volume": 53834.882717, "trades": 624, "taker_buy_base": 8041395.0, "taker_buy_quote": 29399.041206 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.003675, "high": 0.003914, "low": 0.003652, "close": 0.003804, "volume": 56576235.0, "close_time": 1751817599999, "quote_volume": 216740.617191, "trades": 2222, "taker_buy_base": 32699663.0, "taker_buy_quote": 125632.031653 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.003812, "high": 0.003999, "low": 0.003812, "close": 0.003942, "volume": 60589111.0, "close_time": 1751831999999, "quote_volume": 237438.670105, "trades": 2448, "taker_buy_base": 33763068.0, "taker_buy_quote": 132346.481338 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.003947, "high": 0.004141, "low": 0.003941, "close": 0.004, "volume": 49411504.0, "close_time": 1751846399999, "quote_volume": 198026.327923, "trades": 2171, "taker_buy_base": 25054910.0, "taker_buy_quote": 100431.965738 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.004002, "high": 0.004047, "low": 0.003925, "close": 0.003932, "volume": 23730324.0, "close_time": 1751860799999, "quote_volume": 94706.67553, "trades": 1096, "taker_buy_base": 11990749.0, "taker_buy_quote": 47943.457669 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.003938, "high": 0.003953, "low": 0.003844, "close": 0.003897, "volume": 18359804.0, "close_time": 1751875199999, "quote_volume": 71525.566417, "trades": 802, "taker_buy_base": 9107099.0, "taker_buy_quote": 35418.507486 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.003895, "high": 0.003913, "low": 0.003826, "close": 0.00384, "volume": 24581465.0, "close_time": 1751889599999, "quote_volume": 94719.495597, "trades": 715, "taker_buy_base": 9001140.0, "taker_buy_quote": 34789.683553 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.003839, "high": 0.003862, "low": 0.003777, "close": 0.003784, "volume": 22261642.0, "close_time": 1751903999999, "quote_volume": 85045.615296, "trades": 756, "taker_buy_base": 5694007.0, "taker_buy_quote": 21733.115386 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.003776, "high": 0.003812, "low": 0.003733, "close": 0.003758, "volume": 17139425.0, "close_time": 1751918399999, "quote_volume": 64612.56782, "trades": 612, "taker_buy_base": 8123982.0, "taker_buy_quote": 30623.280937 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.003752, "high": 0.003782, "low": 0.003692, "close": 0.003779, "volume": 8738035.0, "close_time": 1751932799999, "quote_volume": 32598.056644, "trades": 392, "taker_buy_base": 5370002.0, "taker_buy_quote": 20036.937653 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.003766, "high": 0.003819, "low": 0.003719, "close": 0.003736, "volume": 9978423.0, "close_time": 1751947199999, "quote_volume": 37621.373365, "trades": 510, "taker_buy_base": 4253725.0, "taker_buy_quote": 16054.793243 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.003729, "high": 0.003778, "low": 0.003724, "close": 0.003758, "volume": 7727368.0, "close_time": 1751961599999, "quote_volume": 29016.628156, "trades": 388, "taker_buy_base": 3854590.0, "taker_buy_quote": 14493.584192 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.003756, "high": 0.003828, "low": 0.003735, "close": 0.00378, "volume": 35695136.0, "close_time": 1751975999999, "quote_volume": 135496.878824, "trades": 691, "taker_buy_base": 19687177.0, "taker_buy_quote": 74768.210362 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.003793, "high": 0.00386, "low": 0.003758, "close": 0.003781, "volume": 40806284.0, "close_time": 1751990399999, "quote_volume": 155420.412384, "trades": 914, "taker_buy_base": 15460197.0, "taker_buy_quote": 58819.43271 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.003785, "high": 0.00391, "low": 0.003749, "close": 0.003857, "volume": 38524740.0, "close_time": 1752004799999, "quote_volume": 148751.159305, "trades": 1161, "taker_buy_base": 18611061.0, "taker_buy_quote": 71907.744869 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.00386, "high": 0.003865, "low": 0.003829, "close": 0.00385, "volume": 7281072.0, "close_time": 1752019199999, "quote_volume": 28001.325587, "trades": 300, "taker_buy_base": 4357335.0, "taker_buy_quote": 16768.618487 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.003855, "high": 0.003856, "low": 0.00377, "close": 0.003781, "volume": 6530100.0, "close_time": 1752033599999, "quote_volume": 24790.920216, "trades": 281, "taker_buy_base": 2854396.0, "taker_buy_quote": 10861.84898 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.003778, "high": 0.003839, "low": 0.003768, "close": 0.003786, "volume": 29497548.0, "close_time": 1752047999999, "quote_volume": 112084.840349, "trades": 697, "taker_buy_base": 15299341.0, "taker_buy_quote": 58163.487768 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.003789, "high": 0.003864, "low": 0.003789, "close": 0.003839, "volume": 14334565.0, "close_time": 1752062399999, "quote_volume": 54793.721545, "trades": 601, "taker_buy_base": 8260906.0, "taker_buy_quote": 31609.46391 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.003842, "high": 0.003922, "low": 0.003744, "close": 0.0038, "volume": 48202490.0, "close_time": 1752076799999, "quote_volume": 183946.49316, "trades": 1415, "taker_buy_base": 20686557.0, "taker_buy_quote": 79074.931898 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.003806, "high": 0.003913, "low": 0.003728, "close": 0.003881, "volume": 63135901.0, "close_time": 1752091199999, "quote_volume": 241111.717917, "trades": 2058, "taker_buy_base": 36294618.0, "taker_buy_quote": 138967.449089 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.003885, "high": 0.004018, "low": 0.003843, "close": 0.003987, "volume": 62824074.0, "close_time": 1752105599999, "quote_volume": 248870.638011, "trades": 1779, "taker_buy_base": 24808160.0, "taker_buy_quote": 97964.346075 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.003988, "high": 0.004015, "low": 0.003925, "close": 0.003992, "volume": 13651349.0, "close_time": 1752119999999, "quote_volume": 54341.778935, "trades": 719, "taker_buy_base": 5888946.0, "taker_buy_quote": 23431.293418 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.003996, "high": 0.004053, "low": 0.003957, "close": 0.004005, "volume": 15394016.0, "close_time": 1752134399999, "quote_volume": 61582.040728, "trades": 858, "taker_buy_base": 6368697.0, "taker_buy_quote": 25474.325931 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.004013, "high": 0.004078, "low": 0.00398, "close": 0.004051, "volume": 18423575.0, "close_time": 1752148799999, "quote_volume": 74366.499659, "trades": 897, "taker_buy_base": 8302757.0, "taker_buy_quote": 33526.780124 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.00406, "high": 0.004093, "low": 0.003959, "close": 0.003975, "volume": 28627255.0, "close_time": 1752163199999, "quote_volume": 114858.490739, "trades": 1073, "taker_buy_base": 16312973.0, "taker_buy_quote": 65560.117993 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.003978, "high": 0.004248, "low": 0.003963, "close": 0.004156, "volume": 70269243.0, "close_time": 1752177599999, "quote_volume": 291238.057389, "trades": 2278, "taker_buy_base": 36323911.0, "taker_buy_quote": 150550.747828 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.004149, "high": 0.004521, "low": 0.004149, "close": 0.004427, "volume": 84178622.0, "close_time": 1752191999999, "quote_volume": 370575.467977, "trades": 2377, "taker_buy_base": 54459889.0, "taker_buy_quote": 240692.684068 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.004441, "high": 0.004552, "low": 0.004335, "close": 0.004532, "volume": 31555129.0, "close_time": 1752206399999, "quote_volume": 140954.584604, "trades": 1440, "taker_buy_base": 17346782.0, "taker_buy_quote": 77452.056464 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.004527, "high": 0.004661, "low": 0.004423, "close": 0.004453, "volume": 53955557.0, "close_time": 1752220799999, "quote_volume": 245607.758631, "trades": 2114, "taker_buy_base": 26328610.0, "taker_buy_quote": 119470.62508 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.004456, "high": 0.00462, "low": 0.004451, "close": 0.004496, "volume": 24638242.0, "close_time": 1752235199999, "quote_volume": 111650.908263, "trades": 1204, "taker_buy_base": 10969913.0, "taker_buy_quote": 49713.897166 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.004503, "high": 0.004653, "low": 0.004398, "close": 0.004411, "volume": 41570467.0, "close_time": 1752249599999, "quote_volume": 189446.87892, "trades": 2234, "taker_buy_base": 19292710.0, "taker_buy_quote": 87997.248867 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.004431, "high": 0.004609, "low": 0.004394, "close": 0.004593, "volume": 31500900.0, "close_time": 1752263999999, "quote_volume": 142521.857976, "trades": 1612, "taker_buy_base": 16594155.0, "taker_buy_quote": 75043.566688 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.004593, "high": 0.004593, "low": 0.004185, "close": 0.004276, "volume": 49191664.0, "close_time": 1752278399999, "quote_volume": 215416.097907, "trades": 1989, "taker_buy_base": 29376908.0, "taker_buy_quote": 128699.434985 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.004282, "high": 0.004306, "low": 0.004194, "close": 0.004231, "volume": 11002402.0, "close_time": 1752292799999, "quote_volume": 46866.383709, "trades": 677, "taker_buy_base": 6198388.0, "taker_buy_quote": 26457.798385 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.004241, "high": 0.004249, "low": 0.004096, "close": 0.004188, "volume": 16597866.0, "close_time": 1752307199999, "quote_volume": 69033.973411, "trades": 965, "taker_buy_base": 8218964.0, "taker_buy_quote": 34193.664478 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.004192, "high": 0.004221, "low": 0.004159, "close": 0.004192, "volume": 7627909.0, "close_time": 1752321599999, "quote_volume": 31970.108427, "trades": 447, "taker_buy_base": 3663055.0, "taker_buy_quote": 15370.764903 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.004181, "high": 0.004205, "low": 0.003986, "close": 0.004022, "volume": 23683232.0, "close_time": 1752335999999, "quote_volume": 96795.872361, "trades": 1430, "taker_buy_base": 12149911.0, "taker_buy_quote": 49723.403005 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.004024, "high": 0.004216, "low": 0.003996, "close": 0.0042, "volume": 8487465.0, "close_time": 1752350399999, "quote_volume": 34843.045599, "trades": 551, "taker_buy_base": 4766241.0, "taker_buy_quote": 19576.776839 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.004189, "high": 0.004197, "low": 0.0041, "close": 0.004135, "volume": 5198192.0, "close_time": 1752364799999, "quote_volume": 21500.264775, "trades": 351, "taker_buy_base": 2669616.0, "taker_buy_quote": 11040.308724 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.004141, "high": 0.004236, "low": 0.004109, "close": 0.004169, "volume": 9973607.0, "close_time": 1752379199999, "quote_volume": 41531.426944, "trades": 668, "taker_buy_base": 5988696.0, "taker_buy_quote": 24964.150534 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.004168, "high": 0.004271, "low": 0.004147, "close": 0.004225, "volume": 7344167.0, "close_time": 1752393599999, "quote_volume": 30961.115181, "trades": 519, "taker_buy_base": 2650348.0, "taker_buy_quote": 11188.593539 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.004225, "high": 0.004419, "low": 0.004189, "close": 0.004417, "volume": 25030726.0, "close_time": 1752407999999, "quote_volume": 107772.688789, "trades": 1194, "taker_buy_base": 8394132.0, "taker_buy_quote": 36171.918073 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.004413, "high": 0.004481, "low": 0.004345, "close": 0.004417, "volume": 66632986.0, "close_time": 1752422399999, "quote_volume": 293253.699073, "trades": 2491, "taker_buy_base": 36892759.0, "taker_buy_quote": 161950.459871 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.004414, "high": 0.004627, "low": 0.004394, "close": 0.004607, "volume": 72195206.0, "close_time": 1752436799999, "quote_volume": 326801.456514, "trades": 2739, "taker_buy_base": 38077448.0, "taker_buy_quote": 172440.413509 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.004591, "high": 0.00464, "low": 0.004353, "close": 0.004419, "volume": 48978460.0, "close_time": 1752451199999, "quote_volume": 219999.591201, "trades": 1764, "taker_buy_base": 19930054.0, "taker_buy_quote": 90187.656894 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.004429, "high": 0.004863, "low": 0.004396, "close": 0.004839, "volume": 41360587.0, "close_time": 1752465599999, "quote_volume": 192977.803251, "trades": 2255, "taker_buy_base": 23001254.0, "taker_buy_quote": 107098.149431 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.004841, "high": 0.005689, "low": 0.004809, "close": 0.00529, "volume": 296837074.0, "close_time": 1752479999999, "quote_volume": 1562523.255714, "trades": 13722, "taker_buy_base": 143019341.0, "taker_buy_quote": 752206.685119 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.0053, "high": 0.006089, "low": 0.005171, "close": 0.0058, "volume": 393853687.0, "close_time": 1752494399999, "quote_volume": 2250720.524804, "trades": 19129, "taker_buy_base": 201474461.0, "taker_buy_quote": 1152462.669912 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.005792, "high": 0.00611, "low": 0.005513, "close": 0.005653, "volume": 292734601.0, "close_time": 1752508799999, "quote_volume": 1715860.993198, "trades": 13445, "taker_buy_base": 148517009.0, "taker_buy_quote": 870809.391333 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.00565, "high": 0.006978, "low": 0.00554, "close": 0.006323, "volume": 639539840.0, "close_time": 1752523199999, "quote_volume": 4036045.793866, "trades": 28829, "taker_buy_base": 319772050.0, "taker_buy_quote": 2015323.864997 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.006324, "high": 0.006332, "low": 0.00575, "close": 0.00605, "volume": 365602071.0, "close_time": 1752537599999, "quote_volume": 2217902.720697, "trades": 22384, "taker_buy_base": 190543012.0, "taker_buy_quote": 1157818.9199 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.006048, "high": 0.006048, "low": 0.005492, "close": 0.005533, "volume": 221523144.0, "close_time": 1752551999999, "quote_volume": 1257743.573356, "trades": 16802, "taker_buy_base": 100706420.0, "taker_buy_quote": 571234.40251 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.005533, "high": 0.005684, "low": 0.005357, "close": 0.005444, "volume": 177659155.0, "close_time": 1752566399999, "quote_volume": 976875.191667, "trades": 12978, "taker_buy_base": 91397977.0, "taker_buy_quote": 501613.309925 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.005443, "high": 0.005562, "low": 0.005253, "close": 0.005483, "volume": 192563474.0, "close_time": 1752580799999, "quote_volume": 1043319.654937, "trades": 10505, "taker_buy_base": 83774452.0, "taker_buy_quote": 453808.184322 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.005484, "high": 0.005751, "low": 0.00536, "close": 0.005506, "volume": 213129769.0, "close_time": 1752595199999, "quote_volume": 1178556.378495, "trades": 17913, "taker_buy_base": 113130487.0, "taker_buy_quote": 625869.742876 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.005506, "high": 0.005777, "low": 0.005474, "close": 0.005638, "volume": 198533275.0, "close_time": 1752609599999, "quote_volume": 1129498.534979, "trades": 10592, "taker_buy_base": 98966161.0, "taker_buy_quote": 563710.645549 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.005644, "high": 0.006236, "low": 0.005628, "close": 0.006203, "volume": 217017814.0, "close_time": 1752623999999, "quote_volume": 1285413.680958, "trades": 11971, "taker_buy_base": 112092121.0, "taker_buy_quote": 666288.432492 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.006207, "high": 0.006339, "low": 0.005712, "close": 0.005758, "volume": 141296842.0, "close_time": 1752638399999, "quote_volume": 851197.507315, "trades": 12174, "taker_buy_base": 63093392.0, "taker_buy_quote": 380348.305932 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.00577, "high": 0.006167, "low": 0.005705, "close": 0.005925, "volume": 146122467.0, "close_time": 1752652799999, "quote_volume": 864522.457358, "trades": 13998, "taker_buy_base": 66586651.0, "taker_buy_quote": 394116.408208 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.005925, "high": 0.006015, "low": 0.005807, "close": 0.005838, "volume": 117858204.0, "close_time": 1752667199999, "quote_volume": 696934.630468, "trades": 14148, "taker_buy_base": 59020562.0, "taker_buy_quote": 348912.915074 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.005835, "high": 0.005995, "low": 0.005757, "close": 0.005902, "volume": 82698115.0, "close_time": 1752681599999, "quote_volume": 484877.870377, "trades": 17275, "taker_buy_base": 43969989.0, "taker_buy_quote": 258032.523663 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.0059, "high": 0.006042, "low": 0.005837, "close": 0.005884, "volume": 143957322.0, "close_time": 1752695999999, "quote_volume": 858703.20804, "trades": 17515, "taker_buy_base": 84149775.0, "taker_buy_quote": 502401.793073 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.005882, "high": 0.006115, "low": 0.005712, "close": 0.005956, "volume": 120028626.0, "close_time": 1752710399999, "quote_volume": 713558.681111, "trades": 15795, "taker_buy_base": 60597688.0, "taker_buy_quote": 360458.17396 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.005961, "high": 0.006031, "low": 0.005556, "close": 0.0056, "volume": 80469756.0, "close_time": 1752724799999, "quote_volume": 468179.654242, "trades": 12016, "taker_buy_base": 38626144.0, "taker_buy_quote": 225212.773665 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.005599, "high": 0.005728, "low": 0.005582, "close": 0.005694, "volume": 81062130.0, "close_time": 1752739199999, "quote_volume": 457989.233673, "trades": 8623, "taker_buy_base": 40708804.0, "taker_buy_quote": 230039.353013 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.005693, "high": 0.005816, "low": 0.005644, "close": 0.005697, "volume": 86568349.0, "close_time": 1752753599999, "quote_volume": 495557.470781, "trades": 8800, "taker_buy_base": 41703301.0, "taker_buy_quote": 238937.5787 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.005698, "high": 0.005833, "low": 0.005637, "close": 0.005743, "volume": 69375397.0, "close_time": 1752767999999, "quote_volume": 399287.228168, "trades": 8528, "taker_buy_base": 34729169.0, "taker_buy_quote": 200110.657293 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.005741, "high": 0.00576, "low": 0.005521, "close": 0.00554, "volume": 64397144.0, "close_time": 1752782399999, "quote_volume": 364666.701072, "trades": 8159, "taker_buy_base": 30750174.0, "taker_buy_quote": 174376.626985 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.005536, "high": 0.005837, "low": 0.005437, "close": 0.005654, "volume": 52429178.0, "close_time": 1752796799999, "quote_volume": 296239.870583, "trades": 9219, "taker_buy_base": 26453839.0, "taker_buy_quote": 150147.549123 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.005655, "high": 0.005808, "low": 0.005618, "close": 0.005744, "volume": 55867393.0, "close_time": 1752811199999, "quote_volume": 320669.424951, "trades": 8343, "taker_buy_base": 27960217.0, "taker_buy_quote": 160418.531277 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.005745, "high": 0.005897, "low": 0.005634, "close": 0.005654, "volume": 69599678.0, "close_time": 1752825599999, "quote_volume": 400863.284486, "trades": 8623, "taker_buy_base": 32573513.0, "taker_buy_quote": 187864.595772 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.005653, "high": 0.005738, "low": 0.005468, "close": 0.005562, "volume": 81831567.0, "close_time": 1752839999999, "quote_volume": 458589.403345, "trades": 8168, "taker_buy_base": 40296206.0, "taker_buy_quote": 225866.428973 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.005561, "high": 0.005833, "low": 0.005381, "close": 0.005455, "volume": 112344515.0, "close_time": 1752854399999, "quote_volume": 626836.621064, "trades": 11918, "taker_buy_base": 44986319.0, "taker_buy_quote": 251654.416771 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.005458, "high": 0.005514, "low": 0.005342, "close": 0.005395, "volume": 88873008.0, "close_time": 1752868799999, "quote_volume": 483495.312762, "trades": 8090, "taker_buy_base": 40927481.0, "taker_buy_quote": 222744.29809 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.005392, "high": 0.005437, "low": 0.00515, "close": 0.005431, "volume": 66517277.0, "close_time": 1752883199999, "quote_volume": 354790.596587, "trades": 6675, "taker_buy_base": 27461445.0, "taker_buy_quote": 146829.449628 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.005429, "high": 0.005513, "low": 0.005283, "close": 0.005496, "volume": 29877403.0, "close_time": 1752897599999, "quote_volume": 160813.857059, "trades": 3575, "taker_buy_base": 17273418.0, "taker_buy_quote": 93179.317113 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.005496, "high": 0.005605, "low": 0.005493, "close": 0.00552, "volume": 25511613.0, "close_time": 1752911999999, "quote_volume": 141363.739833, "trades": 3511, "taker_buy_base": 12707496.0, "taker_buy_quote": 70431.145162 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.00552, "high": 0.005562, "low": 0.005422, "close": 0.005508, "volume": 27395822.0, "close_time": 1752926399999, "quote_volume": 150227.209343, "trades": 3993, "taker_buy_base": 15248926.0, "taker_buy_quote": 83606.516376 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.005509, "high": 0.005526, "low": 0.00532, "close": 0.005426, "volume": 26515640.0, "close_time": 1752940799999, "quote_volume": 143709.660161, "trades": 4578, "taker_buy_base": 11303177.0, "taker_buy_quote": 61433.106209 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.005428, "high": 0.005522, "low": 0.005361, "close": 0.005476, "volume": 21478432.0, "close_time": 1752955199999, "quote_volume": 116218.874668, "trades": 3525, "taker_buy_base": 11685503.0, "taker_buy_quote": 63331.877696 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.005477, "high": 0.005535, "low": 0.005402, "close": 0.005492, "volume": 21847536.0, "close_time": 1752969599999, "quote_volume": 119771.360616, "trades": 2723, "taker_buy_base": 9641646.0, "taker_buy_quote": 52869.733187 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.005494, "high": 0.005628, "low": 0.005424, "close": 0.005546, "volume": 36919422.0, "close_time": 1752983999999, "quote_volume": 203661.758564, "trades": 5287, "taker_buy_base": 19573325.0, "taker_buy_quote": 108018.839064 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.005547, "high": 0.005628, "low": 0.005493, "close": 0.005542, "volume": 20945286.0, "close_time": 1752998399999, "quote_volume": 116464.250228, "trades": 3701, "taker_buy_base": 11248655.0, "taker_buy_quote": 62539.35043 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.005541, "high": 0.005626, "low": 0.005514, "close": 0.005576, "volume": 21557951.0, "close_time": 1753012799999, "quote_volume": 120116.193292, "trades": 3285, "taker_buy_base": 9651442.0, "taker_buy_quote": 53788.353252 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.005577, "high": 0.005837, "low": 0.005552, "close": 0.005803, "volume": 72978395.0, "close_time": 1753027199999, "quote_volume": 416110.171884, "trades": 6023, "taker_buy_base": 36618480.0, "taker_buy_quote": 208359.424894 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.005804, "high": 0.00591, "low": 0.00561, "close": 0.005655, "volume": 94209168.0, "close_time": 1753041599999, "quote_volume": 542838.267279, "trades": 7855, "taker_buy_base": 44126157.0, "taker_buy_quote": 254806.498619 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.005657, "high": 0.005668, "low": 0.005342, "close": 0.005423, "volume": 69219919.0, "close_time": 1753055999999, "quote_volume": 379168.402667, "trades": 6333, "taker_buy_base": 32929439.0, "taker_buy_quote": 180444.603288 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.005426, "high": 0.005557, "low": 0.005302, "close": 0.005547, "volume": 33637406.0, "close_time": 1753070399999, "quote_volume": 182185.877291, "trades": 5596, "taker_buy_base": 16589853.0, "taker_buy_quote": 90246.309 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.005548, "high": 0.005779, "low": 0.005521, "close": 0.005691, "volume": 43256130.0, "close_time": 1753084799999, "quote_volume": 245736.610823, "trades": 5194, "taker_buy_base": 22339418.0, "taker_buy_quote": 126911.325651 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.005692, "high": 0.005739, "low": 0.005563, "close": 0.005613, "volume": 50154626.0, "close_time": 1753099199999, "quote_volume": 283345.793376, "trades": 4626, "taker_buy_base": 19282203.0, "taker_buy_quote": 108944.415894 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.005621, "high": 0.005781, "low": 0.005561, "close": 0.005662, "volume": 54445527.0, "close_time": 1753113599999, "quote_volume": 308880.160861, "trades": 6209, "taker_buy_base": 27863269.0, "taker_buy_quote": 158109.33017 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.005663, "high": 0.005677, "low": 0.005401, "close": 0.005449, "volume": 64526439.0, "close_time": 1753127999999, "quote_volume": 357862.817057, "trades": 7793, "taker_buy_base": 25183145.0, "taker_buy_quote": 139493.109157 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.005448, "high": 0.005749, "low": 0.005419, "close": 0.005688, "volume": 40925137.0, "close_time": 1753142399999, "quote_volume": 229359.638994, "trades": 4789, "taker_buy_base": 21689437.0, "taker_buy_quote": 121580.241862 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.005689, "high": 0.005703, "low": 0.005386, "close": 0.005557, "volume": 78564912.0, "close_time": 1753156799999, "quote_volume": 436478.153393, "trades": 7913, "taker_buy_base": 40388293.0, "taker_buy_quote": 225101.084056 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.005553, "high": 0.005564, "low": 0.005331, "close": 0.005357, "volume": 85657532.0, "close_time": 1753171199999, "quote_volume": 464169.442511, "trades": 7886, "taker_buy_base": 37490247.0, "taker_buy_quote": 203415.087769 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.005353, "high": 0.005464, "low": 0.005171, "close": 0.005437, "volume": 81698000.0, "close_time": 1753185599999, "quote_volume": 433074.56338, "trades": 4904, "taker_buy_base": 40469146.0, "taker_buy_quote": 214594.512869 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.005436, "high": 0.00554, "low": 0.005328, "close": 0.005449, "volume": 72047812.0, "close_time": 1753199999999, "quote_volume": 391374.59324, "trades": 7344, "taker_buy_base": 34606089.0, "taker_buy_quote": 187958.395046 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.005446, "high": 0.005603, "low": 0.005342, "close": 0.005473, "volume": 70053615.0, "close_time": 1753214399999, "quote_volume": 384718.539996, "trades": 7621, "taker_buy_base": 34662590.0, "taker_buy_quote": 190542.92618 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.005472, "high": 0.005699, "low": 0.005459, "close": 0.005659, "volume": 52193516.0, "close_time": 1753228799999, "quote_volume": 291935.598211, "trades": 4922, "taker_buy_base": 30977006.0, "taker_buy_quote": 173035.809216 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.005666, "high": 0.005671, "low": 0.005418, "close": 0.005445, "volume": 31891818.0, "close_time": 1753243199999, "quote_volume": 175263.695722, "trades": 4575, "taker_buy_base": 17008847.0, "taker_buy_quote": 93427.079886 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.005446, "high": 0.005537, "low": 0.005382, "close": 0.005425, "volume": 36748098.0, "close_time": 1753257599999, "quote_volume": 200391.044571, "trades": 4521, "taker_buy_base": 15797103.0, "taker_buy_quote": 86103.626778 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.005424, "high": 0.005465, "low": 0.005335, "close": 0.005386, "volume": 34996538.0, "close_time": 1753271999999, "quote_volume": 188540.251806, "trades": 4039, "taker_buy_base": 20749214.0, "taker_buy_quote": 111829.987048 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.005385, "high": 0.005401, "low": 0.005044, "close": 0.005213, "volume": 98101129.0, "close_time": 1753286399999, "quote_volume": 513281.365345, "trades": 7882, "taker_buy_base": 39764818.0, "taker_buy_quote": 208109.261446 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.005208, "high": 0.005208, "low": 0.004928, "close": 0.00503, "volume": 49299023.0, "close_time": 1753300799999, "quote_volume": 248616.36038, "trades": 7063, "taker_buy_base": 22093361.0, "taker_buy_quote": 111447.362862 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.005033, "high": 0.005158, "low": 0.004842, "close": 0.005136, "volume": 35835489.0, "close_time": 1753315199999, "quote_volume": 179851.622215, "trades": 6258, "taker_buy_base": 17490426.0, "taker_buy_quote": 87847.486974 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.005137, "high": 0.005208, "low": 0.005083, "close": 0.005136, "volume": 16793709.0, "close_time": 1753329599999, "quote_volume": 86587.964974, "trades": 4425, "taker_buy_base": 8218155.0, "taker_buy_quote": 42471.202107 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.00514, "high": 0.005156, "low": 0.004698, "close": 0.004897, "volume": 53228730.0, "close_time": 1753343999999, "quote_volume": 260515.380297, "trades": 7740, "taker_buy_base": 27688657.0, "taker_buy_quote": 135184.803404 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.004894, "high": 0.005072, "low": 0.00488, "close": 0.005057, "volume": 30263872.0, "close_time": 1753358399999, "quote_volume": 150918.282188, "trades": 4719, "taker_buy_base": 14372749.0, "taker_buy_quote": 71831.729544 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.005056, "high": 0.005349, "low": 0.004972, "close": 0.005211, "volume": 57878545.0, "close_time": 1753372799999, "quote_volume": 299612.383094, "trades": 8360, "taker_buy_base": 33603471.0, "taker_buy_quote": 174468.200939 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.005215, "high": 0.005223, "low": 0.005051, "close": 0.005069, "volume": 30821862.0, "close_time": 1753387199999, "quote_volume": 158320.35566, "trades": 5008, "taker_buy_base": 15753184.0, "taker_buy_quote": 81034.234147 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.005071, "high": 0.00512, "low": 0.004942, "close": 0.004969, "volume": 22270719.0, "close_time": 1753401599999, "quote_volume": 111918.172953, "trades": 3520, "taker_buy_base": 8354321.0, "taker_buy_quote": 41872.059918 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.00497, "high": 0.004997, "low": 0.004806, "close": 0.004884, "volume": 26719129.0, "close_time": 1753415999999, "quote_volume": 131114.270572, "trades": 5694, "taker_buy_base": 12494558.0, "taker_buy_quote": 61521.310405 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.004877, "high": 0.005082, "low": 0.004814, "close": 0.00506, "volume": 37368844.0, "close_time": 1753430399999, "quote_volume": 184463.126816, "trades": 5920, "taker_buy_base": 18361551.0, "taker_buy_quote": 90707.933176 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.005056, "high": 0.005344, "low": 0.005001, "close": 0.005201, "volume": 65482989.0, "close_time": 1753444799999, "quote_volume": 341961.677225, "trades": 8045, "taker_buy_base": 33597188.0, "taker_buy_quote": 175466.459125 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.005204, "high": 0.005282, "low": 0.004996, "close": 0.005053, "volume": 43893623.0, "close_time": 1753459199999, "quote_volume": 226201.80376, "trades": 5983, "taker_buy_base": 23155239.0, "taker_buy_quote": 119410.752106 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.00505, "high": 0.005142, "low": 0.005003, "close": 0.005059, "volume": 15487067.0, "close_time": 1753473599999, "quote_volume": 78489.931086, "trades": 3922, "taker_buy_base": 5903533.0, "taker_buy_quote": 29918.735215 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.005058, "high": 0.005239, "low": 0.005053, "close": 0.005235, "volume": 17808555.0, "close_time": 1753487999999, "quote_volume": 92244.307271, "trades": 1904, "taker_buy_base": 11458324.0, "taker_buy_quote": 59338.222359 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.005231, "high": 0.005282, "low": 0.005195, "close": 0.005275, "volume": 12169646.0, "close_time": 1753502399999, "quote_volume": 63824.914794, "trades": 2074, "taker_buy_base": 5552573.0, "taker_buy_quote": 29134.954461 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.005275, "high": 0.005276, "low": 0.005209, "close": 0.005214, "volume": 8884849.0, "close_time": 1753516799999, "quote_volume": 46573.260562, "trades": 1344, "taker_buy_base": 2838017.0, "taker_buy_quote": 14884.276621 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.005217, "high": 0.005285, "low": 0.005179, "close": 0.005197, "volume": 20405829.0, "close_time": 1753531199999, "quote_volume": 106474.156063, "trades": 1645, "taker_buy_base": 7124311.0, "taker_buy_quote": 37232.149693 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.005198, "high": 0.005225, "low": 0.005146, "close": 0.0052, "volume": 14405919.0, "close_time": 1753545599999, "quote_volume": 74772.800876, "trades": 1853, "taker_buy_base": 4819948.0, "taker_buy_quote": 25000.757549 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.0052, "high": 0.005226, "low": 0.005054, "close": 0.005139, "volume": 28015906.0, "close_time": 1753559999999, "quote_volume": 143353.646404, "trades": 2851, "taker_buy_base": 12113322.0, "taker_buy_quote": 62070.645537 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.00514, "high": 0.005246, "low": 0.005105, "close": 0.005162, "volume": 26152299.0, "close_time": 1753574399999, "quote_volume": 135772.529273, "trades": 2041, "taker_buy_base": 16855077.0, "taker_buy_quote": 87457.456272 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.005162, "high": 0.005232, "low": 0.005156, "close": 0.005182, "volume": 11468923.0, "close_time": 1753588799999, "quote_volume": 59769.163353, "trades": 1365, "taker_buy_base": 5096359.0, "taker_buy_quote": 26562.750191 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.005186, "high": 0.005247, "low": 0.005178, "close": 0.005187, "volume": 12343511.0, "close_time": 1753603199999, "quote_volume": 64328.706967, "trades": 1351, "taker_buy_base": 6254615.0, "taker_buy_quote": 32628.584876 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.005188, "high": 0.005283, "low": 0.005136, "close": 0.005227, "volume": 19771726.0, "close_time": 1753617599999, "quote_volume": 103260.727643, "trades": 2223, "taker_buy_base": 12059531.0, "taker_buy_quote": 63031.269933 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.005223, "high": 0.005247, "low": 0.005148, "close": 0.005184, "volume": 21132413.0, "close_time": 1753631999999, "quote_volume": 109671.507997, "trades": 2578, "taker_buy_base": 10321049.0, "taker_buy_quote": 53653.918223 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.005185, "high": 0.005325, "low": 0.005175, "close": 0.005178, "volume": 29614548.0, "close_time": 1753646399999, "quote_volume": 155300.273466, "trades": 3131, "taker_buy_base": 15254408.0, "taker_buy_quote": 80093.412465 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.00518, "high": 0.005286, "low": 0.00515, "close": 0.005229, "volume": 11088668.0, "close_time": 1753660799999, "quote_volume": 57998.267076, "trades": 1996, "taker_buy_base": 5811309.0, "taker_buy_quote": 30443.645874 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.005229, "high": 0.005319, "low": 0.005117, "close": 0.005243, "volume": 24923557.0, "close_time": 1753675199999, "quote_volume": 130075.19806, "trades": 3329, "taker_buy_base": 13138799.0, "taker_buy_quote": 68595.906616 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.005241, "high": 0.005334, "low": 0.005197, "close": 0.005258, "volume": 29134606.0, "close_time": 1753689599999, "quote_volume": 153768.784171, "trades": 2767, "taker_buy_base": 12679869.0, "taker_buy_quote": 66920.426593 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.005255, "high": 0.005301, "low": 0.005176, "close": 0.005211, "volume": 9475685.0, "close_time": 1753703999999, "quote_volume": 49661.64131, "trades": 2554, "taker_buy_base": 4028219.0, "taker_buy_quote": 21142.56501 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.005212, "high": 0.005263, "low": 0.004929, "close": 0.004982, "volume": 33647246.0, "close_time": 1753718399999, "quote_volume": 170692.291082, "trades": 4915, "taker_buy_base": 14468495.0, "taker_buy_quote": 73598.054635 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.004981, "high": 0.005007, "low": 0.004851, "close": 0.004889, "volume": 32838672.0, "close_time": 1753732799999, "quote_volume": 161474.581346, "trades": 3566, "taker_buy_base": 14000075.0, "taker_buy_quote": 68842.468929 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.00489, "high": 0.004904, "low": 0.004801, "close": 0.004898, "volume": 19519762.0, "close_time": 1753747199999, "quote_volume": 95042.669228, "trades": 2785, "taker_buy_base": 9918634.0, "taker_buy_quote": 48332.783397 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.004898, "high": 0.004951, "low": 0.004782, "close": 0.004875, "volume": 15000200.0, "close_time": 1753761599999, "quote_volume": 72981.703779, "trades": 2962, "taker_buy_base": 5380094.0, "taker_buy_quote": 26170.625461 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.004874, "high": 0.005032, "low": 0.00484, "close": 0.00501, "volume": 12952948.0, "close_time": 1753775999999, "quote_volume": 64040.137675, "trades": 2145, "taker_buy_base": 6777493.0, "taker_buy_quote": 33379.258318 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.005011, "high": 0.005037, "low": 0.004896, "close": 0.004957, "volume": 19365388.0, "close_time": 1753790399999, "quote_volume": 96515.105174, "trades": 2790, "taker_buy_base": 7926443.0, "taker_buy_quote": 39473.320006 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.004957, "high": 0.005007, "low": 0.004749, "close": 0.004812, "volume": 24303487.0, "close_time": 1753804799999, "quote_volume": 118259.132133, "trades": 4713, "taker_buy_base": 12809658.0, "taker_buy_quote": 62479.631266 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.004813, "high": 0.004846, "low": 0.004704, "close": 0.004719, "volume": 28654290.0, "close_time": 1753819199999, "quote_volume": 136877.560095, "trades": 3187, "taker_buy_base": 14888968.0, "taker_buy_quote": 71106.964414 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.004718, "high": 0.004776, "low": 0.004619, "close": 0.004749, "volume": 23855780.0, "close_time": 1753833599999, "quote_volume": 111831.000158, "trades": 3031, "taker_buy_base": 12078134.0, "taker_buy_quote": 56709.543149 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.004751, "high": 0.004792, "low": 0.004648, "close": 0.004758, "volume": 17664909.0, "close_time": 1753847999999, "quote_volume": 82938.167855, "trades": 2370, "taker_buy_base": 10797034.0, "taker_buy_quote": 50689.358471 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.004757, "high": 0.004784, "low": 0.004697, "close": 0.004708, "volume": 6122849.0, "close_time": 1753862399999, "quote_volume": 29086.332244, "trades": 1793, "taker_buy_base": 2486863.0, "taker_buy_quote": 11818.286326 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.004709, "high": 0.004746, "low": 0.004554, "close": 0.00458, "volume": 20033887.0, "close_time": 1753876799999, "quote_volume": 93223.191487, "trades": 3547, "taker_buy_base": 10794233.0, "taker_buy_quote": 50213.94277 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.004584, "high": 0.004756, "low": 0.004556, "close": 0.004706, "volume": 13763695.0, "close_time": 1753891199999, "quote_volume": 63913.068912, "trades": 4130, "taker_buy_base": 6776606.0, "taker_buy_quote": 31435.138845 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.004708, "high": 0.004796, "low": 0.00445, "close": 0.004718, "volume": 27074312.0, "close_time": 1753905599999, "quote_volume": 124539.032915, "trades": 3405, "taker_buy_base": 14054727.0, "taker_buy_quote": 64724.237923 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.004721, "high": 0.004768, "low": 0.00466, "close": 0.00475, "volume": 10059317.0, "close_time": 1753919999999, "quote_volume": 47385.013609, "trades": 1317, "taker_buy_base": 6939041.0, "taker_buy_quote": 32684.002361 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.004748, "high": 0.004977, "low": 0.004734, "close": 0.004963, "volume": 20510864.0, "close_time": 1753934399999, "quote_volume": 99743.383413, "trades": 1988, "taker_buy_base": 9836000.0, "taker_buy_quote": 47949.931664 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.004964, "high": 0.00526, "low": 0.004929, "close": 0.005121, "volume": 55471749.0, "close_time": 1753948799999, "quote_volume": 282187.945633, "trades": 4992, "taker_buy_base": 32983122.0, "taker_buy_quote": 167977.350226 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.005122, "high": 0.005254, "low": 0.005009, "close": 0.005161, "volume": 61947620.0, "close_time": 1753963199999, "quote_volume": 317467.123823, "trades": 5036, "taker_buy_base": 31309958.0, "taker_buy_quote": 160267.087244 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.00516, "high": 0.00516, "low": 0.004727, "close": 0.004824, "volume": 35765846.0, "close_time": 1753977599999, "quote_volume": 177847.736945, "trades": 5514, "taker_buy_base": 16533835.0, "taker_buy_quote": 82201.167691 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.004824, "high": 0.004992, "low": 0.004757, "close": 0.004776, "volume": 39271378.0, "close_time": 1753991999999, "quote_volume": 191540.963127, "trades": 5469, "taker_buy_base": 19529151.0, "taker_buy_quote": 95278.605183 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.004772, "high": 0.004785, "low": 0.004574, "close": 0.004582, "volume": 26120281.0, "close_time": 1754006399999, "quote_volume": 121980.618388, "trades": 3676, "taker_buy_base": 10076716.0, "taker_buy_quote": 47114.824985 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.004581, "high": 0.004645, "low": 0.00443, "close": 0.004576, "volume": 42063210.0, "close_time": 1754020799999, "quote_volume": 191150.2639, "trades": 5141, "taker_buy_base": 18692341.0, "taker_buy_quote": 84901.924127 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.004574, "high": 0.004599, "low": 0.00446, "close": 0.004511, "volume": 33368654.0, "close_time": 1754035199999, "quote_volume": 150238.807353, "trades": 2761, "taker_buy_base": 10817942.0, "taker_buy_quote": 48795.176431 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.004508, "high": 0.00454, "low": 0.004392, "close": 0.004515, "volume": 33579131.0, "close_time": 1754049599999, "quote_volume": 150507.046972, "trades": 3505, "taker_buy_base": 18479275.0, "taker_buy_quote": 82926.838897 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.004513, "high": 0.004621, "low": 0.004408, "close": 0.004527, "volume": 39057898.0, "close_time": 1754063999999, "quote_volume": 176343.822783, "trades": 4424, "taker_buy_base": 16455120.0, "taker_buy_quote": 74393.250066 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.004526, "high": 0.004583, "low": 0.004377, "close": 0.004516, "volume": 25577128.0, "close_time": 1754078399999, "quote_volume": 114266.963193, "trades": 4520, "taker_buy_base": 12715759.0, "taker_buy_quote": 56883.254892 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.004516, "high": 0.004529, "low": 0.004132, "close": 0.004296, "volume": 68528648.0, "close_time": 1754092799999, "quote_volume": 294222.252357, "trades": 5570, "taker_buy_base": 32010410.0, "taker_buy_quote": 137756.244494 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.004299, "high": 0.004431, "low": 0.004272, "close": 0.004406, "volume": 11380344.0, "close_time": 1754107199999, "quote_volume": 49746.510368, "trades": 1815, "taker_buy_base": 5202345.0, "taker_buy_quote": 22749.709508 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.004405, "high": 0.004444, "low": 0.004248, "close": 0.004368, "volume": 20406881.0, "close_time": 1754121599999, "quote_volume": 88937.666639, "trades": 2368, "taker_buy_base": 7947864.0, "taker_buy_quote": 34800.505338 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.004371, "high": 0.004382, "low": 0.004244, "close": 0.004297, "volume": 26195445.0, "close_time": 1754135999999, "quote_volume": 112228.842438, "trades": 2389, "taker_buy_base": 15788157.0, "taker_buy_quote": 67601.339653 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.004296, "high": 0.004303, "low": 0.00416, "close": 0.004182, "volume": 18634533.0, "close_time": 1754150399999, "quote_volume": 79136.208266, "trades": 2414, "taker_buy_base": 8122350.0, "taker_buy_quote": 34548.345005 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.004183, "high": 0.004233, "low": 0.004071, "close": 0.004133, "volume": 39297712.0, "close_time": 1754164799999, "quote_volume": 162941.521646, "trades": 4268, "taker_buy_base": 17965030.0, "taker_buy_quote": 74461.086035 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.004139, "high": 0.00421, "low": 0.004113, "close": 0.004183, "volume": 21185379.0, "close_time": 1754179199999, "quote_volume": 88322.729793, "trades": 1746, "taker_buy_base": 14697791.0, "taker_buy_quote": 61239.081197 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.004176, "high": 0.004285, "low": 0.004117, "close": 0.00428, "volume": 6910559.0, "close_time": 1754193599999, "quote_volume": 29072.554872, "trades": 1286, "taker_buy_base": 3149703.0, "taker_buy_quote": 13294.453148 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.004279, "high": 0.004293, "low": 0.004251, "close": 0.00427, "volume": 9155618.0, "close_time": 1754207999999, "quote_volume": 39131.749364, "trades": 1000, "taker_buy_base": 5848933.0, "taker_buy_quote": 25020.072878 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.004271, "high": 0.004331, "low": 0.004264, "close": 0.004309, "volume": 11382303.0, "close_time": 1754222399999, "quote_volume": 48968.188073, "trades": 957, "taker_buy_base": 4905141.0, "taker_buy_quote": 21122.422079 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.004308, "high": 0.004324, "low": 0.004276, "close": 0.004307, "volume": 15414473.0, "close_time": 1754236799999, "quote_volume": 66274.124796, "trades": 1201, "taker_buy_base": 7137206.0, "taker_buy_quote": 30674.544611 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.004302, "high": 0.004367, "low": 0.004285, "close": 0.004331, "volume": 14029781.0, "close_time": 1754251199999, "quote_volume": 60784.605739, "trades": 1028, "taker_buy_base": 5613546.0, "taker_buy_quote": 24341.795823 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.004331, "high": 0.00438, "low": 0.004322, "close": 0.004335, "volume": 9051713.0, "close_time": 1754265599999, "quote_volume": 39325.113311, "trades": 787, "taker_buy_base": 7375604.0, "taker_buy_quote": 32031.083822 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.004335, "high": 0.004441, "low": 0.004331, "close": 0.004369, "volume": 6434394.0, "close_time": 1754279999999, "quote_volume": 28268.909865, "trades": 1048, "taker_buy_base": 4013292.0, "taker_buy_quote": 17645.30771 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.004369, "high": 0.004375, "low": 0.00429, "close": 0.004341, "volume": 11160394.0, "close_time": 1754294399999, "quote_volume": 48291.352886, "trades": 1014, "taker_buy_base": 7295227.0, "taker_buy_quote": 31548.866154 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.004345, "high": 0.004367, "low": 0.004262, "close": 0.00429, "volume": 16554260.0, "close_time": 1754308799999, "quote_volume": 71417.699349, "trades": 1197, "taker_buy_base": 6967907.0, "taker_buy_quote": 30154.334916 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.004291, "high": 0.004428, "low": 0.004282, "close": 0.004333, "volume": 24316866.0, "close_time": 1754323199999, "quote_volume": 105882.608664, "trades": 2001, "taker_buy_base": 9472535.0, "taker_buy_quote": 41273.826296 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.004334, "high": 0.004448, "low": 0.004306, "close": 0.004331, "volume": 12426084.0, "close_time": 1754337599999, "quote_volume": 54206.340983, "trades": 2174, "taker_buy_base": 7442387.0, "taker_buy_quote": 32496.197935 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.004326, "high": 0.00444, "low": 0.00432, "close": 0.004416, "volume": 14610213.0, "close_time": 1754351999999, "quote_volume": 64110.787253, "trades": 1113, "taker_buy_base": 5904872.0, "taker_buy_quote": 25828.181894 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.004417, "high": 0.004425, "low": 0.004303, "close": 0.004311, "volume": 13110491.0, "close_time": 1754366399999, "quote_volume": 57283.839347, "trades": 1014, "taker_buy_base": 3605307.0, "taker_buy_quote": 15733.051132 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.004306, "high": 0.00436, "low": 0.004197, "close": 0.004205, "volume": 14689919.0, "close_time": 1754380799999, "quote_volume": 63007.902171, "trades": 1356, "taker_buy_base": 6448982.0, "taker_buy_quote": 27776.958627 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.004205, "high": 0.004389, "low": 0.004179, "close": 0.004369, "volume": 17244404.0, "close_time": 1754395199999, "quote_volume": 73866.325087, "trades": 1491, "taker_buy_base": 9388335.0, "taker_buy_quote": 40195.950936 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.004371, "high": 0.004378, "low": 0.004166, "close": 0.004185, "volume": 34861172.0, "close_time": 1754409599999, "quote_volume": 148263.494239, "trades": 3351, "taker_buy_base": 16307198.0, "taker_buy_quote": 69387.704489 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.004181, "high": 0.004224, "low": 0.004093, "close": 0.004144, "volume": 20136053.0, "close_time": 1754423999999, "quote_volume": 83688.478793, "trades": 1941, "taker_buy_base": 6151597.0, "taker_buy_quote": 25729.207235 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.004147, "high": 0.004199, "low": 0.00408, "close": 0.004191, "volume": 31968812.0, "close_time": 1754438399999, "quote_volume": 133219.592109, "trades": 1355, "taker_buy_base": 12631789.0, "taker_buy_quote": 52469.666678 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.004189, "high": 0.004189, "low": 0.004039, "close": 0.004062, "volume": 26710675.0, "close_time": 1754452799999, "quote_volume": 108810.829905, "trades": 1537, "taker_buy_base": 17394432.0, "taker_buy_quote": 70719.696804 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.004061, "high": 0.004237, "low": 0.004033, "close": 0.004227, "volume": 16968975.0, "close_time": 1754467199999, "quote_volume": 70540.356181, "trades": 1589, "taker_buy_base": 9984527.0, "taker_buy_quote": 41456.205016 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.004228, "high": 0.004256, "low": 0.004174, "close": 0.004213, "volume": 8898408.0, "close_time": 1754481599999, "quote_volume": 37503.867103, "trades": 1024, "taker_buy_base": 4624845.0, "taker_buy_quote": 19472.396996 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.004218, "high": 0.00435, "low": 0.004164, "close": 0.004342, "volume": 37573420.0, "close_time": 1754495999999, "quote_volume": 159929.632364, "trades": 2559, "taker_buy_base": 21955282.0, "taker_buy_quote": 93688.099468 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.00434, "high": 0.004442, "low": 0.004285, "close": 0.004411, "volume": 16623191.0, "close_time": 1754510399999, "quote_volume": 72478.627455, "trades": 1884, "taker_buy_base": 9337420.0, "taker_buy_quote": 40801.307291 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.004412, "high": 0.00443, "low": 0.00437, "close": 0.004416, "volume": 13461969.0, "close_time": 1754524799999, "quote_volume": 59379.936814, "trades": 884, "taker_buy_base": 9121409.0, "taker_buy_quote": 40260.463906 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.004416, "high": 0.00459, "low": 0.004313, "close": 0.004324, "volume": 21958486.0, "close_time": 1754539199999, "quote_volume": 97430.244705, "trades": 2049, "taker_buy_base": 11065378.0, "taker_buy_quote": 49112.265292 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.004323, "high": 0.004383, "low": 0.004311, "close": 0.004358, "volume": 48754467.0, "close_time": 1754553599999, "quote_volume": 212503.727137, "trades": 2071, "taker_buy_base": 20243565.0, "taker_buy_quote": 88318.454097 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.004359, "high": 0.004554, "low": 0.004325, "close": 0.004528, "volume": 42095341.0, "close_time": 1754567999999, "quote_volume": 187358.343374, "trades": 2098, "taker_buy_base": 17984091.0, "taker_buy_quote": 80148.045553 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.004529, "high": 0.004546, "low": 0.00444, "close": 0.004476, "volume": 22778961.0, "close_time": 1754582399999, "quote_volume": 102124.167532, "trades": 1686, "taker_buy_base": 8782797.0, "taker_buy_quote": 39407.612824 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.004475, "high": 0.004516, "low": 0.004345, "close": 0.004497, "volume": 37806335.0, "close_time": 1754596799999, "quote_volume": 167374.893562, "trades": 2092, "taker_buy_base": 18788342.0, "taker_buy_quote": 83361.392168 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.004505, "high": 0.004556, "low": 0.004483, "close": 0.004532, "volume": 15112884.0, "close_time": 1754611199999, "quote_volume": 68299.904731, "trades": 1226, "taker_buy_base": 6745775.0, "taker_buy_quote": 30545.227261 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.004533, "high": 0.004602, "low": 0.00448, "close": 0.004519, "volume": 12193761.0, "close_time": 1754625599999, "quote_volume": 55282.633528, "trades": 2346, "taker_buy_base": 4401315.0, "taker_buy_quote": 19962.375317 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.00452, "high": 0.004521, "low": 0.004433, "close": 0.004504, "volume": 9196515.0, "close_time": 1754639999999, "quote_volume": 41224.662589, "trades": 1248, "taker_buy_base": 5653279.0, "taker_buy_quote": 25382.886653 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.004503, "high": 0.004537, "low": 0.004419, "close": 0.004516, "volume": 21956105.0, "close_time": 1754654399999, "quote_volume": 98536.928543, "trades": 1692, "taker_buy_base": 12398421.0, "taker_buy_quote": 55584.559747 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.004515, "high": 0.004662, "low": 0.004431, "close": 0.004497, "volume": 47094480.0, "close_time": 1754668799999, "quote_volume": 213526.385785, "trades": 3770, "taker_buy_base": 27061411.0, "taker_buy_quote": 122795.639968 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.004498, "high": 0.004722, "low": 0.004495, "close": 0.004704, "volume": 33446196.0, "close_time": 1754683199999, "quote_volume": 154160.605893, "trades": 2707, "taker_buy_base": 14494719.0, "taker_buy_quote": 66909.89157 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.004705, "high": 0.004723, "low": 0.004655, "close": 0.004692, "volume": 19784896.0, "close_time": 1754697599999, "quote_volume": 92686.908578, "trades": 1124, "taker_buy_base": 5071191.0, "taker_buy_quote": 23792.039795 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.004693, "high": 0.004706, "low": 0.004639, "close": 0.004667, "volume": 4061494.0, "close_time": 1754711999999, "quote_volume": 18953.513143, "trades": 925, "taker_buy_base": 1393172.0, "taker_buy_quote": 6504.437813 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.004668, "high": 0.004912, "low": 0.004664, "close": 0.004838, "volume": 33483410.0, "close_time": 1754726399999, "quote_volume": 161707.227578, "trades": 2491, "taker_buy_base": 18259877.0, "taker_buy_quote": 88117.145784 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.004838, "high": 0.0053, "low": 0.004838, "close": 0.005008, "volume": 152645010.0, "close_time": 1754740799999, "quote_volume": 778749.087199, "trades": 8209, "taker_buy_base": 68291397.0, "taker_buy_quote": 348852.202083 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.00501, "high": 0.005166, "low": 0.004978, "close": 0.005074, "volume": 61498087.0, "close_time": 1754755199999, "quote_volume": 312869.392177, "trades": 4683, "taker_buy_base": 27907053.0, "taker_buy_quote": 142033.262145 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.005076, "high": 0.005176, "low": 0.00502, "close": 0.005108, "volume": 29895233.0, "close_time": 1754769599999, "quote_volume": 152623.633841, "trades": 3321, "taker_buy_base": 15380797.0, "taker_buy_quote": 78552.488586 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.005111, "high": 0.005141, "low": 0.00498, "close": 0.005012, "volume": 15912171.0, "close_time": 1754783999999, "quote_volume": 80509.463904, "trades": 2006, "taker_buy_base": 6861935.0, "taker_buy_quote": 34763.973055 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.005012, "high": 0.005074, "low": 0.004983, "close": 0.005051, "volume": 5997659.0, "close_time": 1754798399999, "quote_volume": 30192.025392, "trades": 1474, "taker_buy_base": 2294978.0, "taker_buy_quote": 11558.483277 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.005062, "high": 0.005142, "low": 0.004837, "close": 0.004866, "volume": 17857132.0, "close_time": 1754812799999, "quote_volume": 88884.973513, "trades": 1734, "taker_buy_base": 8454625.0, "taker_buy_quote": 42056.269068 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.004865, "high": 0.004901, "low": 0.004774, "close": 0.004819, "volume": 24282847.0, "close_time": 1754827199999, "quote_volume": 117155.917417, "trades": 2006, "taker_buy_base": 16480188.0, "taker_buy_quote": 79399.061647 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.004818, "high": 0.004929, "low": 0.004769, "close": 0.004882, "volume": 20529656.0, "close_time": 1754841599999, "quote_volume": 99971.958111, "trades": 2075, "taker_buy_base": 6739335.0, "taker_buy_quote": 32862.7514 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.004878, "high": 0.005121, "low": 0.004877, "close": 0.005066, "volume": 32796656.0, "close_time": 1754855999999, "quote_volume": 163893.499567, "trades": 3395, "taker_buy_base": 21996680.0, "taker_buy_quote": 109888.040745 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.005071, "high": 0.005083, "low": 0.004934, "close": 0.005055, "volume": 27434239.0, "close_time": 1754870399999, "quote_volume": 137379.477147, "trades": 2470, "taker_buy_base": 9796648.0, "taker_buy_quote": 49105.923189 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.00506, "high": 0.005173, "low": 0.004998, "close": 0.005141, "volume": 13242641.0, "close_time": 1754884799999, "quote_volume": 67729.209373, "trades": 2959, "taker_buy_base": 7132144.0, "taker_buy_quote": 36530.245064 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.005143, "high": 0.005155, "low": 0.004952, "close": 0.004958, "volume": 18568787.0, "close_time": 1754899199999, "quote_volume": 94002.144011, "trades": 2390, "taker_buy_base": 7821353.0, "taker_buy_quote": 39704.316257 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.00496, "high": 0.005014, "low": 0.004752, "close": 0.004771, "volume": 21326278.0, "close_time": 1754913599999, "quote_volume": 104336.246026, "trades": 2979, "taker_buy_base": 8055635.0, "taker_buy_quote": 39630.367093 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.004771, "high": 0.004866, "low": 0.004699, "close": 0.00483, "volume": 46464787.0, "close_time": 1754927999999, "quote_volume": 221123.749524, "trades": 4248, "taker_buy_base": 30457803.0, "taker_buy_quote": 144587.769862 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.00483, "high": 0.004925, "low": 0.004712, "close": 0.004753, "volume": 14188552.0, "close_time": 1754942399999, "quote_volume": 68467.721005, "trades": 3855, "taker_buy_base": 7596434.0, "taker_buy_quote": 36870.815918 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.004752, "high": 0.004774, "low": 0.004576, "close": 0.004655, "volume": 10934871.0, "close_time": 1754956799999, "quote_volume": 50872.810427, "trades": 3062, "taker_buy_base": 4813734.0, "taker_buy_quote": 22390.366408 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.004654, "high": 0.004737, "low": 0.00464, "close": 0.004674, "volume": 5413096.0, "close_time": 1754971199999, "quote_volume": 25420.711698, "trades": 1993, "taker_buy_base": 3059169.0, "taker_buy_quote": 14373.822326 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.004674, "high": 0.00472, "low": 0.004557, "close": 0.004638, "volume": 11160607.0, "close_time": 1754985599999, "quote_volume": 51664.405626, "trades": 2344, "taker_buy_base": 5367927.0, "taker_buy_quote": 24865.864557 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.004634, "high": 0.004653, "low": 0.0045, "close": 0.004577, "volume": 14369547.0, "close_time": 1754999999999, "quote_volume": 65490.882557, "trades": 2454, "taker_buy_base": 5507129.0, "taker_buy_quote": 25165.168107 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.004576, "high": 0.004884, "low": 0.004562, "close": 0.004867, "volume": 52647993.0, "close_time": 1755014399999, "quote_volume": 250393.717841, "trades": 5162, "taker_buy_base": 29221289.0, "taker_buy_quote": 138952.305583 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.00487, "high": 0.004946, "low": 0.004853, "close": 0.00493, "volume": 29826382.0, "close_time": 1755028799999, "quote_volume": 145996.28703, "trades": 3206, "taker_buy_base": 17423801.0, "taker_buy_quote": 85289.760761 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.004935, "high": 0.004994, "low": 0.004878, "close": 0.004898, "volume": 17529873.0, "close_time": 1755043199999, "quote_volume": 86514.916596, "trades": 2000, "taker_buy_base": 7318255.0, "taker_buy_quote": 36170.237523 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.004899, "high": 0.004988, "low": 0.004837, "close": 0.004937, "volume": 17431177.0, "close_time": 1755057599999, "quote_volume": 85643.611642, "trades": 2680, "taker_buy_base": 9812263.0, "taker_buy_quote": 48290.412754 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.004936, "high": 0.004999, "low": 0.004836, "close": 0.004923, "volume": 24728703.0, "close_time": 1755071999999, "quote_volume": 121527.044003, "trades": 3256, "taker_buy_base": 12105332.0, "taker_buy_quote": 59513.228235 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.004918, "high": 0.00504, "low": 0.004916, "close": 0.004981, "volume": 22930024.0, "close_time": 1755086399999, "quote_volume": 114148.006217, "trades": 2440, "taker_buy_base": 13239284.0, "taker_buy_quote": 65906.43825 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.004982, "high": 0.005034, "low": 0.004838, "close": 0.00492, "volume": 35601004.0, "close_time": 1755100799999, "quote_volume": 175853.346077, "trades": 4989, "taker_buy_base": 15810912.0, "taker_buy_quote": 78199.021187 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.004923, "high": 0.004986, "low": 0.00487, "close": 0.004978, "volume": 12574406.0, "close_time": 1755115199999, "quote_volume": 62138.580568, "trades": 2719, "taker_buy_base": 6129802.0, "taker_buy_quote": 30269.059676 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.004978, "high": 0.005053, "low": 0.004929, "close": 0.004983, "volume": 16186747.0, "close_time": 1755129599999, "quote_volume": 80951.866929, "trades": 2723, "taker_buy_base": 7074049.0, "taker_buy_quote": 35351.461085 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.00498, "high": 0.005127, "low": 0.004928, "close": 0.005093, "volume": 18242749.0, "close_time": 1755143999999, "quote_volume": 92249.497517, "trades": 4113, "taker_buy_base": 11322344.0, "taker_buy_quote": 57376.565604 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.005096, "high": 0.005106, "low": 0.004845, "close": 0.004869, "volume": 24438395.0, "close_time": 1755158399999, "quote_volume": 121302.548985, "trades": 4009, "taker_buy_base": 8123430.0, "taker_buy_quote": 40398.395033 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.004872, "high": 0.004873, "low": 0.004696, "close": 0.004763, "volume": 17112797.0, "close_time": 1755172799999, "quote_volume": 81655.17522, "trades": 3282, "taker_buy_base": 8005186.0, "taker_buy_quote": 38223.308022 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.00476, "high": 0.00479, "low": 0.004324, "close": 0.004418, "volume": 118021955.0, "close_time": 1755187199999, "quote_volume": 533203.607996, "trades": 7021, "taker_buy_base": 48482833.0, "taker_buy_quote": 219526.225779 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.004418, "high": 0.004435, "low": 0.00429, "close": 0.004366, "volume": 29969542.0, "close_time": 1755201599999, "quote_volume": 130992.568673, "trades": 2715, "taker_buy_base": 15173297.0, "taker_buy_quote": 66495.652823 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.004365, "high": 0.004392, "low": 0.004265, "close": 0.004375, "volume": 16804810.0, "close_time": 1755215999999, "quote_volume": 72857.616886, "trades": 1766, "taker_buy_base": 5392110.0, "taker_buy_quote": 23398.145657 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.004376, "high": 0.004531, "low": 0.004355, "close": 0.004486, "volume": 156074927.0, "close_time": 1755230399999, "quote_volume": 696805.906283, "trades": 4988, "taker_buy_base": 17971535.0, "taker_buy_quote": 80226.716928 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.004484, "high": 0.004514, "low": 0.004425, "close": 0.004483, "volume": 8497924.0, "close_time": 1755244799999, "quote_volume": 37952.275218, "trades": 1233, "taker_buy_base": 2506227.0, "taker_buy_quote": 11221.611746 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.004484, "high": 0.004503, "low": 0.004409, "close": 0.004416, "volume": 9284886.0, "close_time": 1755259199999, "quote_volume": 41288.787491, "trades": 1215, "taker_buy_base": 4378175.0, "taker_buy_quote": 19475.541542 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.004415, "high": 0.0045, "low": 0.004224, "close": 0.004269, "volume": 35268948.0, "close_time": 1755273599999, "quote_volume": 153369.804857, "trades": 3285, "taker_buy_base": 15912046.0, "taker_buy_quote": 69062.304342 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.004269, "high": 0.004339, "low": 0.004213, "close": 0.004287, "volume": 16701827.0, "close_time": 1755287999999, "quote_volume": 71300.215966, "trades": 1926, "taker_buy_base": 6552516.0, "taker_buy_quote": 28024.331223 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.004286, "high": 0.004425, "low": 0.004272, "close": 0.004366, "volume": 12404591.0, "close_time": 1755302399999, "quote_volume": 53852.986963, "trades": 890, "taker_buy_base": 9001583.0, "taker_buy_quote": 39088.590304 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.004364, "high": 0.004405, "low": 0.004347, "close": 0.004375, "volume": 5826368.0, "close_time": 1755316799999, "quote_volume": 25569.816649, "trades": 584, "taker_buy_base": 2233771.0, "taker_buy_quote": 9807.265445 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.004378, "high": 0.00442, "low": 0.004363, "close": 0.004397, "volume": 3017556.0, "close_time": 1755331199999, "quote_volume": 13232.233781, "trades": 536, "taker_buy_base": 1640596.0, "taker_buy_quote": 7195.101807 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.004396, "high": 0.004419, "low": 0.004345, "close": 0.004356, "volume": 11045079.0, "close_time": 1755345599999, "quote_volume": 48378.625036, "trades": 951, "taker_buy_base": 5949854.0, "taker_buy_quote": 26041.969046 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.004355, "high": 0.004415, "low": 0.004345, "close": 0.004396, "volume": 8717721.0, "close_time": 1755359999999, "quote_volume": 38227.205942, "trades": 1017, "taker_buy_base": 5575956.0, "taker_buy_quote": 24469.778535 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.004396, "high": 0.004436, "low": 0.00439, "close": 0.004414, "volume": 8564773.0, "close_time": 1755374399999, "quote_volume": 37828.994555, "trades": 780, "taker_buy_base": 2608542.0, "taker_buy_quote": 11541.039835 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.004418, "high": 0.004448, "low": 0.004405, "close": 0.004426, "volume": 5017631.0, "close_time": 1755388799999, "quote_volume": 22202.07657, "trades": 571, "taker_buy_base": 1543001.0, "taker_buy_quote": 6836.802668 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.004425, "high": 0.004461, "low": 0.004392, "close": 0.004441, "volume": 14014122.0, "close_time": 1755403199999, "quote_volume": 61979.972968, "trades": 951, "taker_buy_base": 3679094.0, "taker_buy_quote": 16307.679675 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.004441, "high": 0.004469, "low": 0.004433, "close": 0.004464, "volume": 5856755.0, "close_time": 1755417599999, "quote_volume": 26045.6629, "trades": 607, "taker_buy_base": 3964567.0, "taker_buy_quote": 17623.946305 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.004464, "high": 0.004489, "low": 0.004438, "close": 0.004465, "volume": 6897556.0, "close_time": 1755431999999, "quote_volume": 30727.050577, "trades": 702, "taker_buy_base": 2460632.0, "taker_buy_quote": 10973.310576 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.004465, "high": 0.004544, "low": 0.004428, "close": 0.004544, "volume": 15295892.0, "close_time": 1755446399999, "quote_volume": 68333.482914, "trades": 882, "taker_buy_base": 10903007.0, "taker_buy_quote": 48670.740307 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.004545, "high": 0.004662, "low": 0.002193, "close": 0.004449, "volume": 108036942.0, "close_time": 1755460799999, "quote_volume": 478786.936381, "trades": 5135, "taker_buy_base": 36716552.0, "taker_buy_quote": 166492.766869 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.00445, "high": 0.004561, "low": 0.004448, "close": 0.004459, "volume": 14768285.0, "close_time": 1755475199999, "quote_volume": 66138.081273, "trades": 1117, "taker_buy_base": 8336654.0, "taker_buy_quote": 37311.012317 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.004457, "high": 0.004472, "low": 0.004185, "close": 0.004253, "volume": 33289883.0, "close_time": 1755489599999, "quote_volume": 143815.116805, "trades": 2897, "taker_buy_base": 15687646.0, "taker_buy_quote": 67726.63653 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.004252, "high": 0.004324, "low": 0.004185, "close": 0.004209, "volume": 12907114.0, "close_time": 1755503999999, "quote_volume": 54970.225858, "trades": 1644, "taker_buy_base": 5991711.0, "taker_buy_quote": 25534.546642 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.004208, "high": 0.004254, "low": 0.004157, "close": 0.004213, "volume": 18621081.0, "close_time": 1755518399999, "quote_volume": 78341.404024, "trades": 1395, "taker_buy_base": 10572425.0, "taker_buy_quote": 44468.044006 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.004212, "high": 0.004286, "low": 0.004183, "close": 0.004256, "volume": 20769540.0, "close_time": 1755532799999, "quote_volume": 88056.996679, "trades": 1730, "taker_buy_base": 8519212.0, "taker_buy_quote": 36019.19099 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.004256, "high": 0.004305, "low": 0.004202, "close": 0.004253, "volume": 11161389.0, "close_time": 1755547199999, "quote_volume": 47397.423913, "trades": 1360, "taker_buy_base": 5571181.0, "taker_buy_quote": 23689.979984 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.004252, "high": 0.004318, "low": 0.004217, "close": 0.004243, "volume": 12994592.0, "close_time": 1755561599999, "quote_volume": 55444.719086, "trades": 1060, "taker_buy_base": 6220523.0, "taker_buy_quote": 26538.838878 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.004244, "high": 0.004304, "low": 0.004124, "close": 0.004142, "volume": 38514584.0, "close_time": 1755575999999, "quote_volume": 161885.051876, "trades": 1844, "taker_buy_base": 18878466.0, "taker_buy_quote": 79415.004877 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.004141, "high": 0.004199, "low": 0.004092, "close": 0.004168, "volume": 21755203.0, "close_time": 1755590399999, "quote_volume": 90148.078625, "trades": 944, "taker_buy_base": 10337500.0, "taker_buy_quote": 42906.923416 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.004169, "high": 0.004268, "low": 0.004124, "close": 0.004268, "volume": 19823596.0, "close_time": 1755604799999, "quote_volume": 83415.79968, "trades": 941, "taker_buy_base": 9679381.0, "taker_buy_quote": 40785.928666 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.004263, "high": 0.004292, "low": 0.004118, "close": 0.004148, "volume": 41146106.0, "close_time": 1755619199999, "quote_volume": 172149.296735, "trades": 1392, "taker_buy_base": 19530571.0, "taker_buy_quote": 81730.350827 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.004148, "high": 0.004158, "low": 0.004022, "close": 0.004078, "volume": 36036005.0, "close_time": 1755633599999, "quote_volume": 147876.715883, "trades": 1548, "taker_buy_base": 16799392.0, "taker_buy_quote": 68980.276442 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.004078, "high": 0.004117, "low": 0.004016, "close": 0.00403, "volume": 23375198.0, "close_time": 1755647999999, "quote_volume": 95164.612515, "trades": 936, "taker_buy_base": 12359237.0, "taker_buy_quote": 50307.786504 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.004034, "high": 0.004116, "low": 0.004009, "close": 0.00408, "volume": 25507148.0, "close_time": 1755662399999, "quote_volume": 103500.799379, "trades": 1023, "taker_buy_base": 13276648.0, "taker_buy_quote": 53891.251254 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.00408, "high": 0.00412, "low": 0.00408, "close": 0.004082, "volume": 6307345.0, "close_time": 1755676799999, "quote_volume": 25857.046734, "trades": 607, "taker_buy_base": 2850576.0, "taker_buy_quote": 11694.053812 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.004085, "high": 0.004143, "low": 0.004035, "close": 0.00409, "volume": 11634247.0, "close_time": 1755691199999, "quote_volume": 47845.043796, "trades": 793, "taker_buy_base": 5772412.0, "taker_buy_quote": 23733.329078 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.004091, "high": 0.0042, "low": 0.003983, "close": 0.004152, "volume": 31979761.0, "close_time": 1755705599999, "quote_volume": 130962.874401, "trades": 1503, "taker_buy_base": 16380575.0, "taker_buy_quote": 67140.036033 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.004152, "high": 0.004273, "low": 0.004146, "close": 0.004267, "volume": 23848937.0, "close_time": 1755719999999, "quote_volume": 100340.969336, "trades": 1249, "taker_buy_base": 12982911.0, "taker_buy_quote": 54687.518458 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.004265, "high": 0.004268, "low": 0.004215, "close": 0.004233, "volume": 19528972.0, "close_time": 1755734399999, "quote_volume": 82942.795729, "trades": 830, "taker_buy_base": 8461284.0, "taker_buy_quote": 35949.097081 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.004234, "high": 0.00428, "low": 0.004184, "close": 0.004208, "volume": 7992625.0, "close_time": 1755748799999, "quote_volume": 33835.689173, "trades": 914, "taker_buy_base": 4663397.0, "taker_buy_quote": 19749.393194 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.004208, "high": 0.00424, "low": 0.004164, "close": 0.004197, "volume": 7112942.0, "close_time": 1755763199999, "quote_volume": 29912.481768, "trades": 791, "taker_buy_base": 3678839.0, "taker_buy_quote": 15487.401628 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.004196, "high": 0.004201, "low": 0.004102, "close": 0.004121, "volume": 10604884.0, "close_time": 1755777599999, "quote_volume": 43880.586548, "trades": 821, "taker_buy_base": 5370813.0, "taker_buy_quote": 22228.531052 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.004122, "high": 0.004164, "low": 0.004048, "close": 0.004057, "volume": 14500959.0, "close_time": 1755791999999, "quote_volume": 59658.960078, "trades": 1691, "taker_buy_base": 7560254.0, "taker_buy_quote": 31151.100625 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.004062, "high": 0.004103, "low": 0.004029, "close": 0.004039, "volume": 19283109.0, "close_time": 1755806399999, "quote_volume": 78252.591253, "trades": 1404, "taker_buy_base": 9897715.0, "taker_buy_quote": 40196.290755 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.00404, "high": 0.004098, "low": 0.004026, "close": 0.004064, "volume": 5181866.0, "close_time": 1755820799999, "quote_volume": 21098.887575, "trades": 780, "taker_buy_base": 2192764.0, "taker_buy_quote": 8940.414011 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.004064, "high": 0.004133, "low": 0.00403, "close": 0.004055, "volume": 10862674.0, "close_time": 1755835199999, "quote_volume": 44305.221387, "trades": 1100, "taker_buy_base": 6657078.0, "taker_buy_quote": 27202.017275 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.004056, "high": 0.004109, "low": 0.00405, "close": 0.004098, "volume": 13070035.0, "close_time": 1755849599999, "quote_volume": 53388.30394, "trades": 1135, "taker_buy_base": 6842868.0, "taker_buy_quote": 27956.004905 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.004097, "high": 0.004121, "low": 0.003998, "close": 0.003998, "volume": 11238626.0, "close_time": 1755863999999, "quote_volume": 45607.532516, "trades": 1042, "taker_buy_base": 4980678.0, "taker_buy_quote": 20206.587903 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.004001, "high": 0.004398, "low": 0.003844, "close": 0.004349, "volume": 112336942.0, "close_time": 1755878399999, "quote_volume": 465867.744243, "trades": 4626, "taker_buy_base": 55179640.0, "taker_buy_quote": 228572.431282 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.00435, "high": 0.00454, "low": 0.00435, "close": 0.004496, "volume": 64152705.0, "close_time": 1755892799999, "quote_volume": 287493.90846, "trades": 2995, "taker_buy_base": 33497443.0, "taker_buy_quote": 150186.361143 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.004498, "high": 0.004562, "low": 0.004478, "close": 0.004528, "volume": 55756689.0, "close_time": 1755907199999, "quote_volume": 252390.865592, "trades": 1701, "taker_buy_base": 44727198.0, "taker_buy_quote": 202617.288004 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.004528, "high": 0.004534, "low": 0.004305, "close": 0.004317, "volume": 101473911.0, "close_time": 1755921599999, "quote_volume": 441260.790776, "trades": 2391, "taker_buy_base": 97779801.0, "taker_buy_quote": 425043.695626 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.004327, "high": 0.004516, "low": 0.004324, "close": 0.004417, "volume": 17211529.0, "close_time": 1755935999999, "quote_volume": 76594.94493, "trades": 1838, "taker_buy_base": 10210010.0, "taker_buy_quote": 45363.314816 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.004419, "high": 0.00447, "low": 0.004394, "close": 0.004406, "volume": 15324574.0, "close_time": 1755950399999, "quote_volume": 67902.803774, "trades": 1169, "taker_buy_base": 8261305.0, "taker_buy_quote": 36636.665781 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.004407, "high": 0.004443, "low": 0.004354, "close": 0.004405, "volume": 16115849.0, "close_time": 1755964799999, "quote_volume": 70889.498305, "trades": 1679, "taker_buy_base": 8507833.0, "taker_buy_quote": 37430.057969 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.004416, "high": 0.004484, "low": 0.004388, "close": 0.004478, "volume": 10719977.0, "close_time": 1755979199999, "quote_volume": 47596.710704, "trades": 894, "taker_buy_base": 5681242.0, "taker_buy_quote": 25291.920829 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.00448, "high": 0.004483, "low": 0.004426, "close": 0.004453, "volume": 5645098.0, "close_time": 1755993599999, "quote_volume": 25124.689329, "trades": 532, "taker_buy_base": 2624480.0, "taker_buy_quote": 11676.644792 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.004454, "high": 0.004477, "low": 0.004395, "close": 0.004428, "volume": 5720559.0, "close_time": 1756007999999, "quote_volume": 25370.489378, "trades": 1103, "taker_buy_base": 2549847.0, "taker_buy_quote": 11318.257574 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.004429, "high": 0.004445, "low": 0.004313, "close": 0.004314, "volume": 6912564.0, "close_time": 1756022399999, "quote_volume": 30248.171945, "trades": 1175, "taker_buy_base": 3306540.0, "taker_buy_quote": 14470.0022 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.004315, "high": 0.004348, "low": 0.004215, "close": 0.004243, "volume": 14903953.0, "close_time": 1756036799999, "quote_volume": 63889.200783, "trades": 1519, "taker_buy_base": 7664310.0, "taker_buy_quote": 32964.268323 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.004242, "high": 0.004331, "low": 0.004233, "close": 0.004275, "volume": 11818234.0, "close_time": 1756051199999, "quote_volume": 50593.787522, "trades": 1386, "taker_buy_base": 6072258.0, "taker_buy_quote": 25991.293616 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.004275, "high": 0.004538, "low": 0.004249, "close": 0.004348, "volume": 42529424.0, "close_time": 1756065599999, "quote_volume": 186989.670077, "trades": 3480, "taker_buy_base": 22815241.0, "taker_buy_quote": 100330.658933 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.004345, "high": 0.004368, "low": 0.004232, "close": 0.004296, "volume": 32125715.0, "close_time": 1756079999999, "quote_volume": 138298.894442, "trades": 2396, "taker_buy_base": 16581480.0, "taker_buy_quote": 71422.37589 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.004297, "high": 0.004359, "low": 0.00418, "close": 0.004288, "volume": 23652135.0, "close_time": 1756094399999, "quote_volume": 101204.70477, "trades": 1932, "taker_buy_base": 11208088.0, "taker_buy_quote": 47920.21616 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.004296, "high": 0.004306, "low": 0.004085, "close": 0.004101, "volume": 108811807.0, "close_time": 1756108799999, "quote_volume": 453874.402451, "trades": 3656, "taker_buy_base": 16746573.0, "taker_buy_quote": 69992.306888 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.004102, "high": 0.004121, "low": 0.003977, "close": 0.004048, "volume": 92099728.0, "close_time": 1756123199999, "quote_volume": 376786.911163, "trades": 3641, "taker_buy_base": 14747327.0, "taker_buy_quote": 59967.069199 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.00405, "high": 0.004092, "low": 0.004011, "close": 0.004024, "volume": 30780322.0, "close_time": 1756137599999, "quote_volume": 124638.48707, "trades": 2240, "taker_buy_base": 8299887.0, "taker_buy_quote": 33676.376084 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.00402, "high": 0.004055, "low": 0.003911, "close": 0.003918, "volume": 25679160.0, "close_time": 1756151999999, "quote_volume": 102096.27869, "trades": 2083, "taker_buy_base": 11661861.0, "taker_buy_quote": 46387.303772 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.003923, "high": 0.003934, "low": 0.003773, "close": 0.003871, "volume": 45582075.0, "close_time": 1756166399999, "quote_volume": 174551.144047, "trades": 2841, "taker_buy_base": 22781247.0, "taker_buy_quote": 87321.764089 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.003871, "high": 0.003937, "low": 0.003839, "close": 0.00391, "volume": 28877484.0, "close_time": 1756180799999, "quote_volume": 112609.949385, "trades": 1974, "taker_buy_base": 16655974.0, "taker_buy_quote": 65038.332416 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.003914, "high": 0.003994, "low": 0.003914, "close": 0.003969, "volume": 22330750.0, "close_time": 1756195199999, "quote_volume": 88238.680704, "trades": 1666, "taker_buy_base": 10458966.0, "taker_buy_quote": 41327.442495 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.003971, "high": 0.004048, "low": 0.003949, "close": 0.003967, "volume": 14007094.0, "close_time": 1756209599999, "quote_volume": 55850.045873, "trades": 1287, "taker_buy_base": 5979398.0, "taker_buy_quote": 23838.094172 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.003966, "high": 0.004064, "low": 0.003938, "close": 0.003985, "volume": 23360667.0, "close_time": 1756223999999, "quote_volume": 93318.154609, "trades": 2476, "taker_buy_base": 12192435.0, "taker_buy_quote": 48730.475875 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.003985, "high": 0.004158, "low": 0.003975, "close": 0.004156, "volume": 15676370.0, "close_time": 1756238399999, "quote_volume": 63685.729895, "trades": 1511, "taker_buy_base": 9078426.0, "taker_buy_quote": 36855.464663 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.004153, "high": 0.004155, "low": 0.004077, "close": 0.004085, "volume": 16595102.0, "close_time": 1756252799999, "quote_volume": 68290.694328, "trades": 1101, "taker_buy_base": 7606177.0, "taker_buy_quote": 31290.316586 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.004085, "high": 0.004138, "low": 0.004051, "close": 0.004111, "volume": 10159411.0, "close_time": 1756267199999, "quote_volume": 41479.732569, "trades": 1039, "taker_buy_base": 5531795.0, "taker_buy_quote": 22610.35662 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.00411, "high": 0.004148, "low": 0.004055, "close": 0.004058, "volume": 11570540.0, "close_time": 1756281599999, "quote_volume": 47476.273333, "trades": 985, "taker_buy_base": 5605421.0, "taker_buy_quote": 22995.181124 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.004062, "high": 0.004083, "low": 0.004023, "close": 0.004053, "volume": 11310903.0, "close_time": 1756295999999, "quote_volume": 45831.493463, "trades": 974, "taker_buy_base": 5321442.0, "taker_buy_quote": 21572.918219 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.004052, "high": 0.004103, "low": 0.004008, "close": 0.004071, "volume": 24529166.0, "close_time": 1756310399999, "quote_volume": 99377.335442, "trades": 1990, "taker_buy_base": 11838384.0, "taker_buy_quote": 48046.655373 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.004072, "high": 0.00412, "low": 0.004016, "close": 0.004042, "volume": 12836546.0, "close_time": 1756324799999, "quote_volume": 52289.20186, "trades": 1446, "taker_buy_base": 4672108.0, "taker_buy_quote": 19053.682997 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.00404, "high": 0.004103, "low": 0.003987, "close": 0.00402, "volume": 26137954.0, "close_time": 1756339199999, "quote_volume": 106076.293403, "trades": 2019, "taker_buy_base": 12419081.0, "taker_buy_quote": 50453.227263 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.004018, "high": 0.004064, "low": 0.003982, "close": 0.00405, "volume": 7906137.0, "close_time": 1756353599999, "quote_volume": 31898.807408, "trades": 1207, "taker_buy_base": 4301127.0, "taker_buy_quote": 17355.798813 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.00405, "high": 0.004104, "low": 0.004043, "close": 0.004088, "volume": 9207764.0, "close_time": 1756367999999, "quote_volume": 37499.861267, "trades": 1054, "taker_buy_base": 4666372.0, "taker_buy_quote": 19013.91597 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.004093, "high": 0.004125, "low": 0.004053, "close": 0.00409, "volume": 10768059.0, "close_time": 1756382399999, "quote_volume": 44016.854322, "trades": 898, "taker_buy_base": 3977741.0, "taker_buy_quote": 16277.607752 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.004091, "high": 0.004131, "low": 0.004058, "close": 0.004068, "volume": 167381397.0, "close_time": 1756396799999, "quote_volume": 685387.301818, "trades": 3321, "taker_buy_base": 154520984.0, "taker_buy_quote": 632748.577757 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.004069, "high": 0.004113, "low": 0.004013, "close": 0.004033, "volume": 8651862.0, "close_time": 1756411199999, "quote_volume": 35237.228055, "trades": 1250, "taker_buy_base": 4484276.0, "taker_buy_quote": 18287.967798 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.004034, "high": 0.004151, "low": 0.004028, "close": 0.004151, "volume": 7560753.0, "close_time": 1756425599999, "quote_volume": 30978.4459, "trades": 803, "taker_buy_base": 5071261.0, "taker_buy_quote": 20771.044173 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.004151, "high": 0.004157, "low": 0.004036, "close": 0.004082, "volume": 6549081.0, "close_time": 1756439999999, "quote_volume": 26804.567793, "trades": 729, "taker_buy_base": 3304937.0, "taker_buy_quote": 13509.484171 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.004082, "high": 0.004089, "low": 0.003918, "close": 0.00393, "volume": 18355280.0, "close_time": 1756454399999, "quote_volume": 73194.957321, "trades": 858, "taker_buy_base": 8050795.0, "taker_buy_quote": 32147.516705 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.003931, "high": 0.003941, "low": 0.003847, "close": 0.003907, "volume": 19172483.0, "close_time": 1756468799999, "quote_volume": 74894.581345, "trades": 761, "taker_buy_base": 10194294.0, "taker_buy_quote": 39854.798202 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.003907, "high": 0.004047, "low": 0.003814, "close": 0.003861, "volume": 33511271.0, "close_time": 1756483199999, "quote_volume": 131187.866283, "trades": 1386, "taker_buy_base": 15374438.0, "taker_buy_quote": 60170.887421 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.003858, "high": 0.003875, "low": 0.003781, "close": 0.003849, "volume": 20684968.0, "close_time": 1756497599999, "quote_volume": 79072.144653, "trades": 823, "taker_buy_base": 9288543.0, "taker_buy_quote": 35517.103679 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.003846, "high": 0.003889, "low": 0.003809, "close": 0.003866, "volume": 11718755.0, "close_time": 1756511999999, "quote_volume": 45137.438262, "trades": 376, "taker_buy_base": 6154971.0, "taker_buy_quote": 23720.738913 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.003862, "high": 0.00394, "low": 0.003799, "close": 0.00393, "volume": 15493102.0, "close_time": 1756526399999, "quote_volume": 59978.588953, "trades": 730, "taker_buy_base": 7818900.0, "taker_buy_quote": 30271.741114 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.003935, "high": 0.003985, "low": 0.003914, "close": 0.003985, "volume": 7039931.0, "close_time": 1756540799999, "quote_volume": 27863.061753, "trades": 255, "taker_buy_base": 4035076.0, "taker_buy_quote": 15965.586775 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.003988, "high": 0.004021, "low": 0.003939, "close": 0.003983, "volume": 8995826.0, "close_time": 1756555199999, "quote_volume": 35758.969726, "trades": 316, "taker_buy_base": 4830778.0, "taker_buy_quote": 19184.579239 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.003984, "high": 0.003996, "low": 0.003907, "close": 0.003978, "volume": 4251944.0, "close_time": 1756569599999, "quote_volume": 16794.778167, "trades": 283, "taker_buy_base": 2735772.0, "taker_buy_quote": 10803.428795 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.003987, "high": 0.003987, "low": 0.003914, "close": 0.003943, "volume": 5737840.0, "close_time": 1756583999999, "quote_volume": 22539.442156, "trades": 309, "taker_buy_base": 2982736.0, "taker_buy_quote": 11722.627925 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.003943, "high": 0.003955, "low": 0.00392, "close": 0.003945, "volume": 4275877.0, "close_time": 1756598399999, "quote_volume": 16814.858348, "trades": 141, "taker_buy_base": 2019697.0, "taker_buy_quote": 7937.176062 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.003949, "high": 0.004024, "low": 0.003945, "close": 0.004016, "volume": 5569818.0, "close_time": 1756612799999, "quote_volume": 22258.716968, "trades": 198, "taker_buy_base": 2890508.0, "taker_buy_quote": 11556.273365 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.004021, "high": 0.004021, "low": 0.003953, "close": 0.003958, "volume": 4428854.0, "close_time": 1756627199999, "quote_volume": 17626.846899, "trades": 173, "taker_buy_base": 1505381.0, "taker_buy_quote": 5976.898315 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.003957, "high": 0.003994, "low": 0.003932, "close": 0.003955, "volume": 7099293.0, "close_time": 1756641599999, "quote_volume": 28139.978435, "trades": 313, "taker_buy_base": 4317606.0, "taker_buy_quote": 17118.258687 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.003961, "high": 0.003965, "low": 0.003898, "close": 0.003927, "volume": 6829581.0, "close_time": 1756655999999, "quote_volume": 26826.506947, "trades": 247, "taker_buy_base": 3145049.0, "taker_buy_quote": 12345.955292 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.003927, "high": 0.003965, "low": 0.00391, "close": 0.003922, "volume": 4393388.0, "close_time": 1756670399999, "quote_volume": 17305.535728, "trades": 233, "taker_buy_base": 2416966.0, "taker_buy_quote": 9524.72405 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.003922, "high": 0.003947, "low": 0.003866, "close": 0.003866, "volume": 21084790.0, "close_time": 1756684799999, "quote_volume": 82773.479178, "trades": 434, "taker_buy_base": 10607283.0, "taker_buy_quote": 41648.165808 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.003864, "high": 0.003864, "low": 0.003726, "close": 0.003774, "volume": 14714645.0, "close_time": 1756699199999, "quote_volume": 55753.096266, "trades": 605, "taker_buy_base": 7216287.0, "taker_buy_quote": 27379.80598 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.003759, "high": 0.003859, "low": 0.003679, "close": 0.003859, "volume": 19605363.0, "close_time": 1756713599999, "quote_volume": 73308.56893, "trades": 529, "taker_buy_base": 10462161.0, "taker_buy_quote": 39083.460322 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.003865, "high": 0.003923, "low": 0.003769, "close": 0.003785, "volume": 27492476.0, "close_time": 1756727999999, "quote_volume": 106416.193188, "trades": 920, "taker_buy_base": 12870538.0, "taker_buy_quote": 49838.012939 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.003764, "high": 0.003803, "low": 0.003712, "close": 0.003721, "volume": 11578533.0, "close_time": 1756742399999, "quote_volume": 43512.615518, "trades": 714, "taker_buy_base": 5949908.0, "taker_buy_quote": 22359.835294 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.003721, "high": 0.003741, "low": 0.00367, "close": 0.003723, "volume": 21874312.0, "close_time": 1756756799999, "quote_volume": 80959.104526, "trades": 662, "taker_buy_base": 14742102.0, "taker_buy_quote": 54575.544114 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.003726, "high": 0.00373, "low": 0.00354, "close": 0.003616, "volume": 35231895.0, "close_time": 1756771199999, "quote_volume": 127009.752335, "trades": 847, "taker_buy_base": 11611459.0, "taker_buy_quote": 41804.771641 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.003624, "high": 0.003732, "low": 0.003601, "close": 0.003722, "volume": 7238985.0, "close_time": 1756785599999, "quote_volume": 26375.055371, "trades": 333, "taker_buy_base": 3664920.0, "taker_buy_quote": 13352.611896 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.003733, "high": 0.003765, "low": 0.003706, "close": 0.003709, "volume": 15619567.0, "close_time": 1756799999999, "quote_volume": 58332.437062, "trades": 542, "taker_buy_base": 7427433.0, "taker_buy_quote": 27766.74498 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.003709, "high": 0.003768, "low": 0.003706, "close": 0.003725, "volume": 13469517.0, "close_time": 1756814399999, "quote_volume": 50432.876925, "trades": 348, "taker_buy_base": 7677565.0, "taker_buy_quote": 28674.69753 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.00373, "high": 0.003841, "low": 0.003606, "close": 0.0037, "volume": 33469915.0, "close_time": 1756828799999, "quote_volume": 124927.916998, "trades": 950, "taker_buy_base": 18158034.0, "taker_buy_quote": 67882.200025 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.003704, "high": 0.003809, "low": 0.003704, "close": 0.003742, "volume": 16634023.0, "close_time": 1756843199999, "quote_volume": 62453.69257, "trades": 478, "taker_buy_base": 8192734.0, "taker_buy_quote": 30745.955658 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.003741, "high": 0.003836, "low": 0.003741, "close": 0.003809, "volume": 12005935.0, "close_time": 1756857599999, "quote_volume": 45748.591973, "trades": 338, "taker_buy_base": 4377205.0, "taker_buy_quote": 16693.231996 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.003812, "high": 0.003847, "low": 0.003777, "close": 0.003814, "volume": 8625361.0, "close_time": 1756871999999, "quote_volume": 32833.158274, "trades": 263, "taker_buy_base": 5152292.0, "taker_buy_quote": 19611.398902 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.003816, "high": 0.003817, "low": 0.003769, "close": 0.00381, "volume": 5881226.0, "close_time": 1756886399999, "quote_volume": 22323.275309, "trades": 217, "taker_buy_base": 2588102.0, "taker_buy_quote": 9835.494323 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.00381, "high": 0.003846, "low": 0.003781, "close": 0.003826, "volume": 7947245.0, "close_time": 1756900799999, "quote_volume": 30410.055711, "trades": 219, "taker_buy_base": 3095234.0, "taker_buy_quote": 11834.980026 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.003826, "high": 0.003946, "low": 0.0038, "close": 0.003908, "volume": 12942506.0, "close_time": 1756915199999, "quote_volume": 50029.568815, "trades": 482, "taker_buy_base": 8173711.0, "taker_buy_quote": 31555.80088 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.003906, "high": 0.003945, "low": 0.003882, "close": 0.00393, "volume": 6781523.0, "close_time": 1756929599999, "quote_volume": 26551.072895, "trades": 371, "taker_buy_base": 2908356.0, "taker_buy_quote": 11390.883829 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.003938, "high": 0.003938, "low": 0.003865, "close": 0.003876, "volume": 5149816.0, "close_time": 1756943999999, "quote_volume": 20085.090656, "trades": 328, "taker_buy_base": 2681397.0, "taker_buy_quote": 10475.22921 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.003877, "high": 0.003899, "low": 0.003799, "close": 0.003799, "volume": 6005751.0, "close_time": 1756958399999, "quote_volume": 23140.084254, "trades": 380, "taker_buy_base": 3035044.0, "taker_buy_quote": 11710.493148 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.003801, "high": 0.003821, "low": 0.003706, "close": 0.00374, "volume": 6117287.0, "close_time": 1756972799999, "quote_volume": 22958.265948, "trades": 413, "taker_buy_base": 3079722.0, "taker_buy_quote": 11536.83627 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.003731, "high": 0.003765, "low": 0.003714, "close": 0.003724, "volume": 6109747.0, "close_time": 1756987199999, "quote_volume": 22844.6287, "trades": 283, "taker_buy_base": 3050326.0, "taker_buy_quote": 11428.100926 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.00372, "high": 0.003762, "low": 0.003631, "close": 0.003664, "volume": 12496609.0, "close_time": 1757001599999, "quote_volume": 46221.273968, "trades": 670, "taker_buy_base": 7028091.0, "taker_buy_quote": 26013.755031 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.00366, "high": 0.003686, "low": 0.00363, "close": 0.003641, "volume": 9020208.0, "close_time": 1757015999999, "quote_volume": 33054.187737, "trades": 449, "taker_buy_base": 4032192.0, "taker_buy_quote": 14772.962288 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.003648, "high": 0.003746, "low": 0.003647, "close": 0.00368, "volume": 3858864.0, "close_time": 1757030399999, "quote_volume": 14237.980482, "trades": 188, "taker_buy_base": 1330040.0, "taker_buy_quote": 4903.678587 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.003679, "high": 0.003753, "low": 0.003676, "close": 0.003753, "volume": 2653312.0, "close_time": 1757044799999, "quote_volume": 9909.314504, "trades": 93, "taker_buy_base": 1514969.0, "taker_buy_quote": 5665.750992 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.003753, "high": 0.00383, "low": 0.003741, "close": 0.003824, "volume": 5978313.0, "close_time": 1757059199999, "quote_volume": 22520.662888, "trades": 284, "taker_buy_base": 2690527.0, "taker_buy_quote": 10137.048503 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.003829, "high": 0.003844, "low": 0.003795, "close": 0.00384, "volume": 7132372.0, "close_time": 1757073599999, "quote_volume": 27250.774238, "trades": 325, "taker_buy_base": 2896459.0, "taker_buy_quote": 11073.400697 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.003846, "high": 0.004148, "low": 0.003846, "close": 0.003985, "volume": 104563017.0, "close_time": 1757087999999, "quote_volume": 418003.059153, "trades": 4435, "taker_buy_base": 54655454.0, "taker_buy_quote": 218283.79703 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.003984, "high": 0.003985, "low": 0.003861, "close": 0.003956, "volume": 21538457.0, "close_time": 1757102399999, "quote_volume": 84752.459778, "trades": 687, "taker_buy_base": 10642282.0, "taker_buy_quote": 41928.223054 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.003956, "high": 0.003969, "low": 0.00392, "close": 0.003931, "volume": 4530439.0, "close_time": 1757116799999, "quote_volume": 17865.903026, "trades": 194, "taker_buy_base": 1953094.0, "taker_buy_quote": 7705.311209 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.003935, "high": 0.004013, "low": 0.003935, "close": 0.003947, "volume": 7849015.0, "close_time": 1757131199999, "quote_volume": 31256.261275, "trades": 289, "taker_buy_base": 2961671.0, "taker_buy_quote": 11781.74249 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.003962, "high": 0.003962, "low": 0.003841, "close": 0.003862, "volume": 4666036.0, "close_time": 1757145599999, "quote_volume": 18053.968107, "trades": 207, "taker_buy_base": 2603948.0, "taker_buy_quote": 10072.575876 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.003871, "high": 0.003883, "low": 0.003804, "close": 0.003819, "volume": 2073295.0, "close_time": 1757159999999, "quote_volume": 7941.134913, "trades": 135, "taker_buy_base": 594747.0, "taker_buy_quote": 2280.939405 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.003823, "high": 0.003859, "low": 0.003795, "close": 0.003815, "volume": 4794174.0, "close_time": 1757174399999, "quote_volume": 18353.917573, "trades": 197, "taker_buy_base": 2767390.0, "taker_buy_quote": 10602.042459 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.003813, "high": 0.003854, "low": 0.003792, "close": 0.003794, "volume": 5082295.0, "close_time": 1757188799999, "quote_volume": 19454.365939, "trades": 269, "taker_buy_base": 2129467.0, "taker_buy_quote": 8170.798925 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.003801, "high": 0.003873, "low": 0.0038, "close": 0.003859, "volume": 5302967.0, "close_time": 1757203199999, "quote_volume": 20401.2439, "trades": 263, "taker_buy_base": 3311811.0, "taker_buy_quote": 12742.594713 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.003857, "high": 0.003921, "low": 0.00385, "close": 0.003895, "volume": 6653805.0, "close_time": 1757217599999, "quote_volume": 25904.660774, "trades": 299, "taker_buy_base": 2626399.0, "taker_buy_quote": 10219.302637 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.003896, "high": 0.003938, "low": 0.003865, "close": 0.003884, "volume": 4018792.0, "close_time": 1757231999999, "quote_volume": 15667.925361, "trades": 308, "taker_buy_base": 1925419.0, "taker_buy_quote": 7514.170583 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.003888, "high": 0.003945, "low": 0.00388, "close": 0.003938, "volume": 6588351.0, "close_time": 1757246399999, "quote_volume": 25777.44349, "trades": 357, "taker_buy_base": 3871523.0, "taker_buy_quote": 15153.215409 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.003937, "high": 0.003947, "low": 0.003916, "close": 0.003926, "volume": 5898883.0, "close_time": 1757260799999, "quote_volume": 23175.713869, "trades": 390, "taker_buy_base": 2631354.0, "taker_buy_quote": 10341.487973 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.003927, "high": 0.003938, "low": 0.003865, "close": 0.003898, "volume": 8863080.0, "close_time": 1757275199999, "quote_volume": 34546.640049, "trades": 546, "taker_buy_base": 5191893.0, "taker_buy_quote": 20242.103418 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.003893, "high": 0.003964, "low": 0.00388, "close": 0.003923, "volume": 8987853.0, "close_time": 1757289599999, "quote_volume": 35186.008399, "trades": 470, "taker_buy_base": 4475296.0, "taker_buy_quote": 17508.96594 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.003928, "high": 0.003997, "low": 0.003891, "close": 0.003963, "volume": 7685989.0, "close_time": 1757303999999, "quote_volume": 30280.593715, "trades": 567, "taker_buy_base": 3604729.0, "taker_buy_quote": 14215.042675 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.003966, "high": 0.004033, "low": 0.003936, "close": 0.003994, "volume": 14328461.0, "close_time": 1757318399999, "quote_volume": 57063.888196, "trades": 724, "taker_buy_base": 6563003.0, "taker_buy_quote": 26131.435775 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.004001, "high": 0.004101, "low": 0.003993, "close": 0.004032, "volume": 26881282.0, "close_time": 1757332799999, "quote_volume": 108891.78543, "trades": 1393, "taker_buy_base": 13196512.0, "taker_buy_quote": 53459.887338 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.00404, "high": 0.004194, "low": 0.004011, "close": 0.004169, "volume": 40616332.0, "close_time": 1757347199999, "quote_volume": 167511.534088, "trades": 1548, "taker_buy_base": 20005745.0, "taker_buy_quote": 82612.265623 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.004175, "high": 0.004275, "low": 0.004116, "close": 0.004156, "volume": 39199098.0, "close_time": 1757361599999, "quote_volume": 164857.369099, "trades": 3264, "taker_buy_base": 19901033.0, "taker_buy_quote": 83767.688017 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.004157, "high": 0.004235, "low": 0.004119, "close": 0.004218, "volume": 16662108.0, "close_time": 1757375999999, "quote_volume": 69648.844662, "trades": 2110, "taker_buy_base": 8247502.0, "taker_buy_quote": 34498.32439 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.00422, "high": 0.004273, "low": 0.004125, "close": 0.004204, "volume": 16098778.0, "close_time": 1757390399999, "quote_volume": 67782.119352, "trades": 3189, "taker_buy_base": 7459167.0, "taker_buy_quote": 31428.452455 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.004203, "high": 0.0043, "low": 0.004169, "close": 0.00427, "volume": 22395403.0, "close_time": 1757404799999, "quote_volume": 94876.182202, "trades": 2750, "taker_buy_base": 12860203.0, "taker_buy_quote": 54582.265656 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.004271, "high": 0.004362, "low": 0.004271, "close": 0.004288, "volume": 25274464.0, "close_time": 1757419199999, "quote_volume": 108954.008249, "trades": 2282, "taker_buy_base": 14283268.0, "taker_buy_quote": 61522.237547 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.004288, "high": 0.004325, "low": 0.004082, "close": 0.004106, "volume": 33424284.0, "close_time": 1757433599999, "quote_volume": 140057.63508, "trades": 4004, "taker_buy_base": 16752100.0, "taker_buy_quote": 70097.252916 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.004106, "high": 0.004132, "low": 0.004073, "close": 0.004089, "volume": 16717929.0, "close_time": 1757447999999, "quote_volume": 68511.516236, "trades": 1968, "taker_buy_base": 7114178.0, "taker_buy_quote": 29196.987806 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.004091, "high": 0.004156, "low": 0.004075, "close": 0.004123, "volume": 9504793.0, "close_time": 1757462399999, "quote_volume": 39108.704685, "trades": 1350, "taker_buy_base": 5192740.0, "taker_buy_quote": 21377.566354 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.004129, "high": 0.004209, "low": 0.004089, "close": 0.004199, "volume": 10178612.0, "close_time": 1757476799999, "quote_volume": 42355.172226, "trades": 2114, "taker_buy_base": 4670208.0, "taker_buy_quote": 19468.004958 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.004197, "high": 0.004232, "low": 0.004139, "close": 0.004175, "volume": 12181842.0, "close_time": 1757491199999, "quote_volume": 50735.540983, "trades": 1853, "taker_buy_base": 3081232.0, "taker_buy_quote": 12843.485673 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.004176, "high": 0.004183, "low": 0.004113, "close": 0.004133, "volume": 5245868.0, "close_time": 1757505599999, "quote_volume": 21728.869614, "trades": 1047, "taker_buy_base": 1618985.0, "taker_buy_quote": 6711.528345 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.004133, "high": 0.004258, "low": 0.004125, "close": 0.004203, "volume": 31243952.0, "close_time": 1757519999999, "quote_volume": 131032.805422, "trades": 3003, "taker_buy_base": 15805952.0, "taker_buy_quote": 66358.137239 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.004205, "high": 0.004207, "low": 0.004073, "close": 0.004092, "volume": 12945188.0, "close_time": 1757534399999, "quote_volume": 53770.671818, "trades": 1687, "taker_buy_base": 6117692.0, "taker_buy_quote": 25397.382046 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.004093, "high": 0.004192, "low": 0.004093, "close": 0.004176, "volume": 5668802.0, "close_time": 1757548799999, "quote_volume": 23552.955503, "trades": 852, "taker_buy_base": 3498647.0, "taker_buy_quote": 14527.680836 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.004175, "high": 0.004228, "low": 0.004167, "close": 0.004219, "volume": 4751704.0, "close_time": 1757563199999, "quote_volume": 19876.499461, "trades": 922, "taker_buy_base": 2418954.0, "taker_buy_quote": 10125.396692 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.004219, "high": 0.004223, "low": 0.004181, "close": 0.00421, "volume": 5237954.0, "close_time": 1757577599999, "quote_volume": 22027.782126, "trades": 1002, "taker_buy_base": 2434046.0, "taker_buy_quote": 10237.851817 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.004209, "high": 0.004229, "low": 0.004159, "close": 0.004162, "volume": 5699070.0, "close_time": 1757591999999, "quote_volume": 23924.648907, "trades": 870, "taker_buy_base": 2204533.0, "taker_buy_quote": 9267.421017 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.004164, "high": 0.004254, "low": 0.004103, "close": 0.004137, "volume": 22990574.0, "close_time": 1757606399999, "quote_volume": 95610.118495, "trades": 2152, "taker_buy_base": 9406022.0, "taker_buy_quote": 39171.852524 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.004136, "high": 0.004221, "low": 0.004135, "close": 0.004205, "volume": 14451795.0, "close_time": 1757620799999, "quote_volume": 60597.799211, "trades": 1281, "taker_buy_base": 9882860.0, "taker_buy_quote": 41443.061212 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.004209, "high": 0.004267, "low": 0.004203, "close": 0.004256, "volume": 6425247.0, "close_time": 1757635199999, "quote_volume": 27254.907458, "trades": 574, "taker_buy_base": 2695769.0, "taker_buy_quote": 11423.980394 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.004263, "high": 0.004338, "low": 0.004253, "close": 0.004271, "volume": 10532408.0, "close_time": 1757649599999, "quote_volume": 45216.210114, "trades": 499, "taker_buy_base": 4994191.0, "taker_buy_quote": 21431.072386 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.004276, "high": 0.004341, "low": 0.004253, "close": 0.004281, "volume": 16071075.0, "close_time": 1757663999999, "quote_volume": 69296.872082, "trades": 485, "taker_buy_base": 5310246.0, "taker_buy_quote": 22879.226996 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.004285, "high": 0.00429, "low": 0.004199, "close": 0.0042, "volume": 11742818.0, "close_time": 1757678399999, "quote_volume": 49618.307976, "trades": 421, "taker_buy_base": 5600355.0, "taker_buy_quote": 23653.146429 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.004203, "high": 0.004283, "low": 0.004173, "close": 0.004233, "volume": 15242230.0, "close_time": 1757692799999, "quote_volume": 64557.862094, "trades": 567, "taker_buy_base": 5856322.0, "taker_buy_quote": 24804.47483 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.004227, "high": 0.004512, "low": 0.004222, "close": 0.004483, "volume": 44832658.0, "close_time": 1757707199999, "quote_volume": 198441.188294, "trades": 1797, "taker_buy_base": 23653585.0, "taker_buy_quote": 104804.201721 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.004483, "high": 0.004491, "low": 0.004416, "close": 0.004475, "volume": 18288598.0, "close_time": 1757721599999, "quote_volume": 81452.057801, "trades": 640, "taker_buy_base": 8056555.0, "taker_buy_quote": 35858.430868 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.004477, "high": 0.004678, "low": 0.004442, "close": 0.004557, "volume": 33720153.0, "close_time": 1757735999999, "quote_volume": 154373.039428, "trades": 1044, "taker_buy_base": 19035597.0, "taker_buy_quote": 87083.478142 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.004564, "high": 0.004584, "low": 0.004484, "close": 0.004492, "volume": 18683974.0, "close_time": 1757750399999, "quote_volume": 84630.54784, "trades": 555, "taker_buy_base": 6941285.0, "taker_buy_quote": 31446.449511 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.004488, "high": 0.004647, "low": 0.004488, "close": 0.004617, "volume": 21041887.0, "close_time": 1757764799999, "quote_volume": 96771.894073, "trades": 742, "taker_buy_base": 10742713.0, "taker_buy_quote": 49469.809692 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.004601, "high": 0.004692, "low": 0.004465, "close": 0.004495, "volume": 25782343.0, "close_time": 1757779199999, "quote_volume": 117272.241651, "trades": 1203, "taker_buy_base": 12386525.0, "taker_buy_quote": 56437.057504 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.004515, "high": 0.004539, "low": 0.00437, "close": 0.004469, "volume": 17803883.0, "close_time": 1757793599999, "quote_volume": 78993.513688, "trades": 817, "taker_buy_base": 8442927.0, "taker_buy_quote": 37481.419465 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.004479, "high": 0.004508, "low": 0.004469, "close": 0.004475, "volume": 13008004.0, "close_time": 1757807999999, "quote_volume": 58463.519739, "trades": 343, "taker_buy_base": 6050518.0, "taker_buy_quote": 27201.269855 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.004474, "high": 0.004481, "low": 0.004345, "close": 0.00435, "volume": 6633892.0, "close_time": 1757822399999, "quote_volume": 29310.036443, "trades": 422, "taker_buy_base": 2471285.0, "taker_buy_quote": 10902.32554 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.004353, "high": 0.004383, "low": 0.004308, "close": 0.004338, "volume": 6083805.0, "close_time": 1757836799999, "quote_volume": 26412.983716, "trades": 334, "taker_buy_base": 3189612.0, "taker_buy_quote": 13841.770238 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.004328, "high": 0.004372, "low": 0.004253, "close": 0.004261, "volume": 7985418.0, "close_time": 1757851199999, "quote_volume": 34512.242253, "trades": 499, "taker_buy_base": 3765341.0, "taker_buy_quote": 16293.401669 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.004267, "high": 0.004292, "low": 0.004115, "close": 0.004159, "volume": 25849516.0, "close_time": 1757865599999, "quote_volume": 107968.677878, "trades": 1160, "taker_buy_base": 10103153.0, "taker_buy_quote": 42224.104975 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.004151, "high": 0.004251, "low": 0.004149, "close": 0.004209, "volume": 6921113.0, "close_time": 1757879999999, "quote_volume": 29110.738248, "trades": 427, "taker_buy_base": 3629024.0, "taker_buy_quote": 15281.03098 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.004211, "high": 0.004283, "low": 0.004209, "close": 0.004246, "volume": 6225774.0, "close_time": 1757894399999, "quote_volume": 26476.72827, "trades": 366, "taker_buy_base": 3530381.0, "taker_buy_quote": 15037.149855 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.004246, "high": 0.004283, "low": 0.004197, "close": 0.004283, "volume": 3610600.0, "close_time": 1757908799999, "quote_volume": 15353.578508, "trades": 298, "taker_buy_base": 1728497.0, "taker_buy_quote": 7347.244914 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.004277, "high": 0.004306, "low": 0.004117, "close": 0.004148, "volume": 11764008.0, "close_time": 1757923199999, "quote_volume": 49561.975422, "trades": 575, "taker_buy_base": 4359942.0, "taker_buy_quote": 18401.015617 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.004139, "high": 0.004139, "low": 0.003988, "close": 0.00401, "volume": 31668000.0, "close_time": 1757937599999, "quote_volume": 128078.957317, "trades": 1277, "taker_buy_base": 11856049.0, "taker_buy_quote": 48055.096281 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.00401, "high": 0.004039, "low": 0.003945, "close": 0.003981, "volume": 12197070.0, "close_time": 1757951999999, "quote_volume": 48610.027148, "trades": 600, "taker_buy_base": 5025592.0, "taker_buy_quote": 20062.252072 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.003983, "high": 0.004013, "low": 0.003918, "close": 0.00399, "volume": 9827448.0, "close_time": 1757966399999, "quote_volume": 38971.976743, "trades": 514, "taker_buy_base": 4867907.0, "taker_buy_quote": 19292.442194 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.00399, "high": 0.004025, "low": 0.003986, "close": 0.004014, "volume": 5295788.0, "close_time": 1757980799999, "quote_volume": 21229.227902, "trades": 238, "taker_buy_base": 3825116.0, "taker_buy_quote": 15329.640249 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.00401, "high": 0.004021, "low": 0.003978, "close": 0.003986, "volume": 2232323.0, "close_time": 1757995199999, "quote_volume": 8925.419269, "trades": 158, "taker_buy_base": 1200659.0, "taker_buy_quote": 4801.681994 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.003985, "high": 0.004039, "low": 0.003938, "close": 0.004014, "volume": 5261945.0, "close_time": 1758009599999, "quote_volume": 21071.143731, "trades": 292, "taker_buy_base": 2340059.0, "taker_buy_quote": 9390.578863 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.004027, "high": 0.004053, "low": 0.004003, "close": 0.004016, "volume": 6750698.0, "close_time": 1758023999999, "quote_volume": 27189.841774, "trades": 325, "taker_buy_base": 3332665.0, "taker_buy_quote": 13430.041915 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.004013, "high": 0.004074, "low": 0.003967, "close": 0.004074, "volume": 15751972.0, "close_time": 1758038399999, "quote_volume": 63302.485973, "trades": 718, "taker_buy_base": 8685899.0, "taker_buy_quote": 34941.058556 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.004077, "high": 0.004119, "low": 0.004026, "close": 0.004103, "volume": 14477041.0, "close_time": 1758052799999, "quote_volume": 59031.546995, "trades": 608, "taker_buy_base": 7901629.0, "taker_buy_quote": 32254.444434 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.004103, "high": 0.004136, "low": 0.004088, "close": 0.004111, "volume": 5693689.0, "close_time": 1758067199999, "quote_volume": 23396.184251, "trades": 207, "taker_buy_base": 3054474.0, "taker_buy_quote": 12557.425486 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.004107, "high": 0.004189, "low": 0.004093, "close": 0.004108, "volume": 8993721.0, "close_time": 1758081599999, "quote_volume": 37331.97055, "trades": 440, "taker_buy_base": 4928265.0, "taker_buy_quote": 20459.212224 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.004112, "high": 0.004146, "low": 0.004062, "close": 0.004143, "volume": 10652768.0, "close_time": 1758095999999, "quote_volume": 43690.131202, "trades": 448, "taker_buy_base": 4935628.0, "taker_buy_quote": 20272.761513 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.004136, "high": 0.004136, "low": 0.004024, "close": 0.004079, "volume": 5984026.0, "close_time": 1758110399999, "quote_volume": 24382.359947, "trades": 339, "taker_buy_base": 3031756.0, "taker_buy_quote": 12365.258819 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.004077, "high": 0.004235, "low": 0.004042, "close": 0.004052, "volume": 36825820.0, "close_time": 1758124799999, "quote_volume": 152421.733848, "trades": 1161, "taker_buy_base": 13367313.0, "taker_buy_quote": 55274.041236 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.004045, "high": 0.004187, "low": 0.004012, "close": 0.004182, "volume": 40739620.0, "close_time": 1758139199999, "quote_volume": 167582.490569, "trades": 1491, "taker_buy_base": 22411628.0, "taker_buy_quote": 92260.853853 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.004194, "high": 0.004338, "low": 0.004109, "close": 0.004288, "volume": 27651566.0, "close_time": 1758153599999, "quote_volume": 116898.660113, "trades": 985, "taker_buy_base": 13495062.0, "taker_buy_quote": 57042.973385 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.004308, "high": 0.004317, "low": 0.004235, "close": 0.004274, "volume": 10694048.0, "close_time": 1758167999999, "quote_volume": 45762.076999, "trades": 469, "taker_buy_base": 5593282.0, "taker_buy_quote": 23942.088971 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.004285, "high": 0.004285, "low": 0.004185, "close": 0.004227, "volume": 12061040.0, "close_time": 1758182399999, "quote_volume": 51018.161127, "trades": 476, "taker_buy_base": 6114970.0, "taker_buy_quote": 25882.44344 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.004225, "high": 0.004312, "low": 0.004219, "close": 0.004261, "volume": 11051570.0, "close_time": 1758196799999, "quote_volume": 47244.525102, "trades": 380, "taker_buy_base": 7144842.0, "taker_buy_quote": 30587.936225 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.00425, "high": 0.004445, "low": 0.004249, "close": 0.004431, "volume": 59136364.0, "close_time": 1758211199999, "quote_volume": 256668.240112, "trades": 1341, "taker_buy_base": 13512036.0, "taker_buy_quote": 58586.771964 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.004433, "high": 0.004512, "low": 0.004392, "close": 0.004413, "volume": 40372963.0, "close_time": 1758225599999, "quote_volume": 179838.035243, "trades": 2432, "taker_buy_base": 20108491.0, "taker_buy_quote": 89575.053883 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.004421, "high": 0.004484, "low": 0.004349, "close": 0.004402, "volume": 8727060.0, "close_time": 1758239999999, "quote_volume": 38687.760632, "trades": 1104, "taker_buy_base": 4161436.0, "taker_buy_quote": 18428.301605 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.004404, "high": 0.004459, "low": 0.004285, "close": 0.004294, "volume": 9243531.0, "close_time": 1758254399999, "quote_volume": 40424.265222, "trades": 1431, "taker_buy_base": 4991331.0, "taker_buy_quote": 21826.299443 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.004291, "high": 0.004328, "low": 0.004241, "close": 0.004286, "volume": 10205946.0, "close_time": 1758268799999, "quote_volume": 43739.390455, "trades": 1626, "taker_buy_base": 5194711.0, "taker_buy_quote": 22284.371026 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.004285, "high": 0.004325, "low": 0.004189, "close": 0.004203, "volume": 8779129.0, "close_time": 1758283199999, "quote_volume": 37518.45131, "trades": 1382, "taker_buy_base": 4609374.0, "taker_buy_quote": 19714.485789 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.004208, "high": 0.00425, "low": 0.004102, "close": 0.004141, "volume": 15747070.0, "close_time": 1758297599999, "quote_volume": 65794.123769, "trades": 1862, "taker_buy_base": 6549718.0, "taker_buy_quote": 27386.108013 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.004141, "high": 0.00417, "low": 0.004081, "close": 0.004096, "volume": 26960519.0, "close_time": 1758311999999, "quote_volume": 110868.382766, "trades": 1333, "taker_buy_base": 20104104.0, "taker_buy_quote": 82659.044854 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.004095, "high": 0.004144, "low": 0.00405, "close": 0.004088, "volume": 8566376.0, "close_time": 1758326399999, "quote_volume": 35101.733628, "trades": 824, "taker_buy_base": 3327419.0, "taker_buy_quote": 13681.309878 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.004086, "high": 0.004114, "low": 0.004043, "close": 0.004085, "volume": 7326437.0, "close_time": 1758340799999, "quote_volume": 29896.683508, "trades": 863, "taker_buy_base": 4336315.0, "taker_buy_quote": 17714.467881 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.004084, "high": 0.004141, "low": 0.004071, "close": 0.004141, "volume": 8326911.0, "close_time": 1758355199999, "quote_volume": 34252.916968, "trades": 852, "taker_buy_base": 5070488.0, "taker_buy_quote": 20872.034611 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.004139, "high": 0.004139, "low": 0.004045, "close": 0.004086, "volume": 6046161.0, "close_time": 1758369599999, "quote_volume": 24684.645263, "trades": 655, "taker_buy_base": 2119975.0, "taker_buy_quote": 8659.228921 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.004085, "high": 0.004184, "low": 0.004075, "close": 0.004149, "volume": 12807476.0, "close_time": 1758383999999, "quote_volume": 52926.266118, "trades": 966, "taker_buy_base": 5424801.0, "taker_buy_quote": 22382.781816 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.00415, "high": 0.004161, "low": 0.004065, "close": 0.004084, "volume": 5566378.0, "close_time": 1758398399999, "quote_volume": 22867.087428, "trades": 723, "taker_buy_base": 2009534.0, "taker_buy_quote": 8261.831011 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.00408, "high": 0.004122, "low": 0.004076, "close": 0.004088, "volume": 2610472.0, "close_time": 1758412799999, "quote_volume": 10696.892085, "trades": 420, "taker_buy_base": 1584020.0, "taker_buy_quote": 6489.84853 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.004087, "high": 0.004131, "low": 0.004076, "close": 0.00412, "volume": 6466827.0, "close_time": 1758427199999, "quote_volume": 26563.542116, "trades": 699, "taker_buy_base": 3059380.0, "taker_buy_quote": 12573.642576 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.004121, "high": 0.004155, "low": 0.004094, "close": 0.004122, "volume": 4063283.0, "close_time": 1758441599999, "quote_volume": 16785.856957, "trades": 710, "taker_buy_base": 2464453.0, "taker_buy_quote": 10180.4996 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.004126, "high": 0.004135, "low": 0.004013, "close": 0.004047, "volume": 7241482.0, "close_time": 1758455999999, "quote_volume": 29375.857049, "trades": 893, "taker_buy_base": 2284673.0, "taker_buy_quote": 9246.107781 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.004046, "high": 0.0041, "low": 0.004028, "close": 0.004048, "volume": 7427435.0, "close_time": 1758470399999, "quote_volume": 30169.587387, "trades": 915, "taker_buy_base": 2501448.0, "taker_buy_quote": 10190.72196 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.004048, "high": 0.004057, "low": 0.003988, "close": 0.004035, "volume": 6586085.0, "close_time": 1758484799999, "quote_volume": 26518.2991, "trades": 1050, "taker_buy_base": 2822821.0, "taker_buy_quote": 11374.755356 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.004032, "high": 0.004032, "low": 0.003982, "close": 0.00399, "volume": 3950923.0, "close_time": 1758499199999, "quote_volume": 15827.523859, "trades": 679, "taker_buy_base": 2122213.0, "taker_buy_quote": 8506.551528 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.003989, "high": 0.004021, "low": 0.003777, "close": 0.003824, "volume": 30570976.0, "close_time": 1758513599999, "quote_volume": 118254.278793, "trades": 2657, "taker_buy_base": 14320514.0, "taker_buy_quote": 55475.131829 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.003822, "high": 0.00385, "low": 0.00342, "close": 0.003557, "volume": 75242381.0, "close_time": 1758527999999, "quote_volume": 270334.811835, "trades": 3714, "taker_buy_base": 18983112.0, "taker_buy_quote": 68486.333169 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.003558, "high": 0.003606, "low": 0.003511, "close": 0.003583, "volume": 37388824.0, "close_time": 1758542399999, "quote_volume": 132589.182765, "trades": 1971, "taker_buy_base": 11169927.0, "taker_buy_quote": 39778.210972 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.003585, "high": 0.003674, "low": 0.003553, "close": 0.003566, "volume": 78280716.0, "close_time": 1758556799999, "quote_volume": 283781.974204, "trades": 3788, "taker_buy_base": 12174532.0, "taker_buy_quote": 43937.455084 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.003565, "high": 0.003593, "low": 0.003514, "close": 0.00353, "volume": 19467538.0, "close_time": 1758571199999, "quote_volume": 69313.761138, "trades": 1626, "taker_buy_base": 7978541.0, "taker_buy_quote": 28445.928755 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.00353, "high": 0.003625, "low": 0.00353, "close": 0.003618, "volume": 9241517.0, "close_time": 1758585599999, "quote_volume": 33146.781293, "trades": 769, "taker_buy_base": 6223498.0, "taker_buy_quote": 22313.426267 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.003614, "high": 0.003627, "low": 0.003489, "close": 0.003559, "volume": 10104032.0, "close_time": 1758599999999, "quote_volume": 36016.556866, "trades": 1149, "taker_buy_base": 4923234.0, "taker_buy_quote": 17524.534956 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.003562, "high": 0.003581, "low": 0.003517, "close": 0.003559, "volume": 9624481.0, "close_time": 1758614399999, "quote_volume": 34159.241077, "trades": 724, "taker_buy_base": 4204709.0, "taker_buy_quote": 14925.132948 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.003555, "high": 0.00361, "low": 0.00355, "close": 0.003585, "volume": 8881259.0, "close_time": 1758628799999, "quote_volume": 31803.424254, "trades": 846, "taker_buy_base": 5083277.0, "taker_buy_quote": 18223.223688 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.003585, "high": 0.0036, "low": 0.003523, "close": 0.003567, "volume": 10260070.0, "close_time": 1758643199999, "quote_volume": 36576.916148, "trades": 1426, "taker_buy_base": 4618783.0, "taker_buy_quote": 16485.147314 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.003568, "high": 0.003615, "low": 0.003491, "close": 0.003503, "volume": 15413024.0, "close_time": 1758657599999, "quote_volume": 54602.570382, "trades": 1493, "taker_buy_base": 10013160.0, "taker_buy_quote": 35529.685566 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.003504, "high": 0.003651, "low": 0.003491, "close": 0.003498, "volume": 7275454.0, "close_time": 1758671999999, "quote_volume": 25616.37954, "trades": 798, "taker_buy_base": 3815689.0, "taker_buy_quote": 13448.30067 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.003503, "high": 0.00359, "low": 0.00348, "close": 0.00349, "volume": 18356233.0, "close_time": 1758686399999, "quote_volume": 64595.730638, "trades": 1400, "taker_buy_base": 6622423.0, "taker_buy_quote": 23434.864824 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.00349, "high": 0.003592, "low": 0.003426, "close": 0.003592, "volume": 20513010.0, "close_time": 1758700799999, "quote_volume": 71896.702561, "trades": 1461, "taker_buy_base": 7253004.0, "taker_buy_quote": 25416.030802 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.003593, "high": 0.003656, "low": 0.00357, "close": 0.003639, "volume": 16818306.0, "close_time": 1758715199999, "quote_volume": 60825.579636, "trades": 1051, "taker_buy_base": 6168245.0, "taker_buy_quote": 22347.529226 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.00364, "high": 0.00367, "low": 0.003599, "close": 0.003608, "volume": 27827393.0, "close_time": 1758729599999, "quote_volume": 100988.377566, "trades": 1304, "taker_buy_base": 8076482.0, "taker_buy_quote": 29333.457296 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.003609, "high": 0.003617, "low": 0.003576, "close": 0.003594, "volume": 9048977.0, "close_time": 1758743999999, "quote_volume": 32532.561566, "trades": 794, "taker_buy_base": 3742431.0, "taker_buy_quote": 13468.754983 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.003593, "high": 0.003599, "low": 0.003538, "close": 0.003566, "volume": 4453242.0, "close_time": 1758758399999, "quote_volume": 15937.148302, "trades": 560, "taker_buy_base": 2039743.0, "taker_buy_quote": 7304.104028 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.003564, "high": 0.003578, "low": 0.003468, "close": 0.003508, "volume": 9492742.0, "close_time": 1758772799999, "quote_volume": 33437.538595, "trades": 1351, "taker_buy_base": 4689297.0, "taker_buy_quote": 16550.126366 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.003507, "high": 0.003518, "low": 0.003424, "close": 0.003444, "volume": 12116723.0, "close_time": 1758787199999, "quote_volume": 41896.06592, "trades": 1162, "taker_buy_base": 5435593.0, "taker_buy_quote": 18773.636381 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.003445, "high": 0.003475, "low": 0.003398, "close": 0.00341, "volume": 13697971.0, "close_time": 1758801599999, "quote_volume": 47104.291912, "trades": 1129, "taker_buy_base": 6916505.0, "taker_buy_quote": 23820.693919 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.00341, "high": 0.003464, "low": 0.00334, "close": 0.003419, "volume": 30281357.0, "close_time": 1758815999999, "quote_volume": 103030.734616, "trades": 2023, "taker_buy_base": 13377209.0, "taker_buy_quote": 45618.811267 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.00342, "high": 0.003428, "low": 0.003214, "close": 0.00333, "volume": 67127523.0, "close_time": 1758830399999, "quote_volume": 223113.71606, "trades": 2986, "taker_buy_base": 37181509.0, "taker_buy_quote": 123696.179532 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.003331, "high": 0.003366, "low": 0.003284, "close": 0.003313, "volume": 7824802.0, "close_time": 1758844799999, "quote_volume": 26030.582159, "trades": 1092, "taker_buy_base": 3402802.0, "taker_buy_quote": 11319.533188 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.003313, "high": 0.003376, "low": 0.003307, "close": 0.00337, "volume": 6910928.0, "close_time": 1758859199999, "quote_volume": 23179.766329, "trades": 1150, "taker_buy_base": 3997954.0, "taker_buy_quote": 13403.38012 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.00337, "high": 0.003378, "low": 0.003318, "close": 0.00334, "volume": 8016410.0, "close_time": 1758873599999, "quote_volume": 26837.03068, "trades": 918, "taker_buy_base": 2617767.0, "taker_buy_quote": 8779.406953 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.003345, "high": 0.003362, "low": 0.003291, "close": 0.003327, "volume": 5670068.0, "close_time": 1758887999999, "quote_volume": 18868.439286, "trades": 910, "taker_buy_base": 3638442.0, "taker_buy_quote": 12110.964747 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.003326, "high": 0.003391, "low": 0.003284, "close": 0.003372, "volume": 15781473.0, "close_time": 1758902399999, "quote_volume": 52898.943572, "trades": 1760, "taker_buy_base": 8201031.0, "taker_buy_quote": 27505.461026 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.003369, "high": 0.0035, "low": 0.003367, "close": 0.003444, "volume": 17481255.0, "close_time": 1758916799999, "quote_volume": 60443.161182, "trades": 1435, "taker_buy_base": 8496042.0, "taker_buy_quote": 29376.371318 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.003442, "high": 0.00346, "low": 0.003427, "close": 0.003447, "volume": 3806915.0, "close_time": 1758931199999, "quote_volume": 13093.054344, "trades": 413, "taker_buy_base": 2323383.0, "taker_buy_quote": 7992.173361 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.003445, "high": 0.003459, "low": 0.003418, "close": 0.003436, "volume": 5065751.0, "close_time": 1758945599999, "quote_volume": 17361.091992, "trades": 440, "taker_buy_base": 1169730.0, "taker_buy_quote": 4015.489946 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.003435, "high": 0.003465, "low": 0.003421, "close": 0.003422, "volume": 4636986.0, "close_time": 1758959999999, "quote_volume": 15960.296973, "trades": 417, "taker_buy_base": 3099889.0, "taker_buy_quote": 10674.672954 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.003425, "high": 0.003426, "low": 0.003375, "close": 0.003408, "volume": 5175444.0, "close_time": 1758974399999, "quote_volume": 17622.331532, "trades": 476, "taker_buy_base": 2115523.0, "taker_buy_quote": 7216.380695 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.00341, "high": 0.003576, "low": 0.003398, "close": 0.00351, "volume": 21608030.0, "close_time": 1758988799999, "quote_volume": 74867.689637, "trades": 1220, "taker_buy_base": 12728394.0, "taker_buy_quote": 44042.05156 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.003514, "high": 0.003527, "low": 0.003419, "close": 0.003435, "volume": 8154595.0, "close_time": 1759003199999, "quote_volume": 28326.910597, "trades": 781, "taker_buy_base": 3454733.0, "taker_buy_quote": 11993.688439 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.003438, "high": 0.00349, "low": 0.003425, "close": 0.003435, "volume": 1865994.0, "close_time": 1759017599999, "quote_volume": 6442.089353, "trades": 426, "taker_buy_base": 979216.0, "taker_buy_quote": 3385.26864 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.003438, "high": 0.003438, "low": 0.003379, "close": 0.003403, "volume": 3020952.0, "close_time": 1759031999999, "quote_volume": 10287.655378, "trades": 534, "taker_buy_base": 1349188.0, "taker_buy_quote": 4602.511821 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.0034, "high": 0.003408, "low": 0.003357, "close": 0.003374, "volume": 2698972.0, "close_time": 1759046399999, "quote_volume": 9139.789704, "trades": 374, "taker_buy_base": 1261478.0, "taker_buy_quote": 4274.964487 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.003373, "high": 0.003383, "low": 0.003331, "close": 0.003349, "volume": 3575882.0, "close_time": 1759060799999, "quote_volume": 11984.60435, "trades": 478, "taker_buy_base": 2455106.0, "taker_buy_quote": 8226.117295 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.003346, "high": 0.003407, "low": 0.003319, "close": 0.003401, "volume": 5110865.0, "close_time": 1759075199999, "quote_volume": 17245.221333, "trades": 564, "taker_buy_base": 3046033.0, "taker_buy_quote": 10292.012378 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.003402, "high": 0.003451, "low": 0.003402, "close": 0.003439, "volume": 3981524.0, "close_time": 1759089599999, "quote_volume": 13628.188647, "trades": 495, "taker_buy_base": 2154894.0, "taker_buy_quote": 7384.344482 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.00344, "high": 0.003535, "low": 0.003436, "close": 0.003515, "volume": 7903547.0, "close_time": 1759103999999, "quote_volume": 27582.270686, "trades": 594, "taker_buy_base": 3693462.0, "taker_buy_quote": 12858.666483 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.00351, "high": 0.003513, "low": 0.003468, "close": 0.00348, "volume": 4857771.0, "close_time": 1759118399999, "quote_volume": 16953.902984, "trades": 524, "taker_buy_base": 3351251.0, "taker_buy_quote": 11709.450121 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.003481, "high": 0.003483, "low": 0.00343, "close": 0.003456, "volume": 3637074.0, "close_time": 1759132799999, "quote_volume": 12562.271784, "trades": 397, "taker_buy_base": 1544995.0, "taker_buy_quote": 5336.167976 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.003459, "high": 0.00349, "low": 0.003402, "close": 0.003431, "volume": 7649299.0, "close_time": 1759147199999, "quote_volume": 26373.564692, "trades": 742, "taker_buy_base": 2841105.0, "taker_buy_quote": 9810.74774 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.003429, "high": 0.003553, "low": 0.003391, "close": 0.003479, "volume": 17906280.0, "close_time": 1759161599999, "quote_volume": 62629.992962, "trades": 1653, "taker_buy_base": 10052701.0, "taker_buy_quote": 35228.331835 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.00348, "high": 0.003514, "low": 0.003428, "close": 0.003511, "volume": 8439679.0, "close_time": 1759175999999, "quote_volume": 29298.458987, "trades": 1076, "taker_buy_base": 4314958.0, "taker_buy_quote": 14996.061693 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.003509, "high": 0.003553, "low": 0.003486, "close": 0.003486, "volume": 11600115.0, "close_time": 1759190399999, "quote_volume": 40872.324265, "trades": 619, "taker_buy_base": 5217426.0, "taker_buy_quote": 18438.397567 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.003485, "high": 0.003497, "low": 0.003417, "close": 0.003426, "volume": 5276870.0, "close_time": 1759204799999, "quote_volume": 18243.063637, "trades": 1065, "taker_buy_base": 2653724.0, "taker_buy_quote": 9191.214453 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.003427, "high": 0.003467, "low": 0.003422, "close": 0.00343, "volume": 11605971.0, "close_time": 1759219199999, "quote_volume": 40013.560708, "trades": 692, "taker_buy_base": 6373462.0, "taker_buy_quote": 21987.005109 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.00343, "high": 0.003439, "low": 0.003387, "close": 0.003429, "volume": 3902024.0, "close_time": 1759233599999, "quote_volume": 13322.206734, "trades": 679, "taker_buy_base": 2416159.0, "taker_buy_quote": 8263.747634 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.003421, "high": 0.003448, "low": 0.003328, "close": 0.003373, "volume": 15151970.0, "close_time": 1759247999999, "quote_volume": 51319.548421, "trades": 1354, "taker_buy_base": 6583106.0, "taker_buy_quote": 22290.990741 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.003366, "high": 0.003488, "low": 0.003347, "close": 0.003483, "volume": 8180484.0, "close_time": 1759262399999, "quote_volume": 27776.458212, "trades": 1049, "taker_buy_base": 5404451.0, "taker_buy_quote": 18315.912557 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.003483, "high": 0.003535, "low": 0.003455, "close": 0.003484, "volume": 5401546.0, "close_time": 1759276799999, "quote_volume": 18934.421919, "trades": 705, "taker_buy_base": 2636523.0, "taker_buy_quote": 9245.369827 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.003485, "high": 0.003512, "low": 0.00345, "close": 0.003458, "volume": 2699567.0, "close_time": 1759291199999, "quote_volume": 9412.619447, "trades": 504, "taker_buy_base": 1814692.0, "taker_buy_quote": 6334.455956 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.003457, "high": 0.003515, "low": 0.003457, "close": 0.003489, "volume": 3839855.0, "close_time": 1759305599999, "quote_volume": 13438.372295, "trades": 518, "taker_buy_base": 2547752.0, "taker_buy_quote": 8924.247854 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.003488, "high": 0.003698, "low": 0.003485, "close": 0.003656, "volume": 25051713.0, "close_time": 1759319999999, "quote_volume": 91192.129726, "trades": 1081, "taker_buy_base": 11940055.0, "taker_buy_quote": 43452.651251 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.003656, "high": 0.003677, "low": 0.003608, "close": 0.003666, "volume": 17853238.0, "close_time": 1759334399999, "quote_volume": 65145.740826, "trades": 742, "taker_buy_base": 5824559.0, "taker_buy_quote": 21240.477956 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.003667, "high": 0.003689, "low": 0.003627, "close": 0.003672, "volume": 8728595.0, "close_time": 1759348799999, "quote_volume": 31911.853382, "trades": 462, "taker_buy_base": 5344607.0, "taker_buy_quote": 19571.293264 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.003672, "high": 0.003683, "low": 0.003637, "close": 0.003683, "volume": 2532796.0, "close_time": 1759363199999, "quote_volume": 9275.543382, "trades": 203, "taker_buy_base": 941317.0, "taker_buy_quote": 3455.157715 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.003679, "high": 0.003799, "low": 0.003663, "close": 0.003764, "volume": 10939196.0, "close_time": 1759377599999, "quote_volume": 40693.519554, "trades": 524, "taker_buy_base": 6237576.0, "taker_buy_quote": 23100.554115 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.003764, "high": 0.003845, "low": 0.00372, "close": 0.003743, "volume": 20701354.0, "close_time": 1759391999999, "quote_volume": 78490.737218, "trades": 749, "taker_buy_base": 9373321.0, "taker_buy_quote": 35634.891428 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.003743, "high": 0.003777, "low": 0.003736, "close": 0.00375, "volume": 6969695.0, "close_time": 1759406399999, "quote_volume": 26149.854368, "trades": 433, "taker_buy_base": 3769413.0, "taker_buy_quote": 14159.909352 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.003752, "high": 0.003837, "low": 0.003695, "close": 0.003801, "volume": 36087020.0, "close_time": 1759420799999, "quote_volume": 136521.298204, "trades": 2406, "taker_buy_base": 19440377.0, "taker_buy_quote": 73525.904493 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.003792, "high": 0.003915, "low": 0.003773, "close": 0.003887, "volume": 28589515.0, "close_time": 1759435199999, "quote_volume": 109712.058854, "trades": 1870, "taker_buy_base": 15883468.0, "taker_buy_quote": 60955.472046 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.003888, "high": 0.00391, "low": 0.003852, "close": 0.003897, "volume": 8184286.0, "close_time": 1759449599999, "quote_volume": 31778.722542, "trades": 700, "taker_buy_base": 3544013.0, "taker_buy_quote": 13765.451476 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.003889, "high": 0.003889, "low": 0.003815, "close": 0.003829, "volume": 3859047.0, "close_time": 1759463999999, "quote_volume": 14852.19176, "trades": 566, "taker_buy_base": 1670711.0, "taker_buy_quote": 6443.694498 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.003828, "high": 0.003873, "low": 0.003775, "close": 0.003798, "volume": 4798705.0, "close_time": 1759478399999, "quote_volume": 18326.082376, "trades": 462, "taker_buy_base": 958277.0, "taker_buy_quote": 3666.338384 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.003793, "high": 0.003826, "low": 0.003762, "close": 0.003784, "volume": 51983894.0, "close_time": 1759492799999, "quote_volume": 196997.209791, "trades": 813, "taker_buy_base": 46479696.0, "taker_buy_quote": 176172.314806 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.003781, "high": 0.003863, "low": 0.00374, "close": 0.003863, "volume": 128027144.0, "close_time": 1759507199999, "quote_volume": 484305.266427, "trades": 2173, "taker_buy_base": 116564794.0, "taker_buy_quote": 440945.508928 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.003864, "high": 0.003933, "low": 0.003754, "close": 0.003828, "volume": 20902023.0, "close_time": 1759521599999, "quote_volume": 80124.451625, "trades": 1443, "taker_buy_base": 12135411.0, "taker_buy_quote": 46606.392937 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.003834, "high": 0.003873, "low": 0.003809, "close": 0.003824, "volume": 9275624.0, "close_time": 1759535999999, "quote_volume": 35624.247179, "trades": 526, "taker_buy_base": 4077384.0, "taker_buy_quote": 15679.918728 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.003828, "high": 0.003849, "low": 0.003746, "close": 0.003776, "volume": 6180238.0, "close_time": 1759550399999, "quote_volume": 23337.892274, "trades": 991, "taker_buy_base": 1911325.0, "taker_buy_quote": 7217.62162 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.003777, "high": 0.003895, "low": 0.003762, "close": 0.003846, "volume": 16354874.0, "close_time": 1759564799999, "quote_volume": 62945.942431, "trades": 1390, "taker_buy_base": 6994710.0, "taker_buy_quote": 26927.817951 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.003846, "high": 0.003851, "low": 0.003733, "close": 0.003746, "volume": 13297053.0, "close_time": 1759579199999, "quote_volume": 50197.540553, "trades": 853, "taker_buy_base": 6421046.0, "taker_buy_quote": 24257.111963 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.003751, "high": 0.003789, "low": 0.00365, "close": 0.003663, "volume": 18697865.0, "close_time": 1759593599999, "quote_volume": 69269.239289, "trades": 1643, "taker_buy_base": 8613119.0, "taker_buy_quote": 31965.065921 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.003661, "high": 0.003726, "low": 0.003651, "close": 0.003721, "volume": 9914805.0, "close_time": 1759607999999, "quote_volume": 36703.145225, "trades": 1041, "taker_buy_base": 4616326.0, "taker_buy_quote": 17094.710197 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.003722, "high": 0.003763, "low": 0.003719, "close": 0.003742, "volume": 5328103.0, "close_time": 1759622399999, "quote_volume": 19913.742049, "trades": 417, "taker_buy_base": 2757146.0, "taker_buy_quote": 10318.423939 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.003741, "high": 0.00384, "low": 0.003703, "close": 0.00381, "volume": 9566773.0, "close_time": 1759636799999, "quote_volume": 35728.594088, "trades": 914, "taker_buy_base": 3171254.0, "taker_buy_quote": 11881.36259 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.003811, "high": 0.003895, "low": 0.0038, "close": 0.003882, "volume": 18304757.0, "close_time": 1759651199999, "quote_volume": 70643.933532, "trades": 810, "taker_buy_base": 10138828.0, "taker_buy_quote": 39191.512902 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.003877, "high": 0.003891, "low": 0.003757, "close": 0.003792, "volume": 9916876.0, "close_time": 1759665599999, "quote_volume": 37849.192281, "trades": 367, "taker_buy_base": 4470595.0, "taker_buy_quote": 17076.024931 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.003775, "high": 0.003806, "low": 0.003745, "close": 0.003782, "volume": 5009357.0, "close_time": 1759679999999, "quote_volume": 18871.758921, "trades": 115, "taker_buy_base": 2927260.0, "taker_buy_quote": 11044.07785 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.003782, "high": 0.003782, "low": 0.003655, "close": 0.003661, "volume": 12180252.0, "close_time": 1759694399999, "quote_volume": 45215.924449, "trades": 283, "taker_buy_base": 6292064.0, "taker_buy_quote": 23404.713587 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.003666, "high": 0.003703, "low": 0.003665, "close": 0.003681, "volume": 5104512.0, "close_time": 1759708799999, "quote_volume": 18811.916825, "trades": 249, "taker_buy_base": 2402935.0, "taker_buy_quote": 8864.501302 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.003675, "high": 0.00372, "low": 0.003642, "close": 0.003708, "volume": 9089230.0, "close_time": 1759723199999, "quote_volume": 33473.844425, "trades": 715, "taker_buy_base": 5379955.0, "taker_buy_quote": 19831.092297 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.003703, "high": 0.003768, "low": 0.003683, "close": 0.003716, "volume": 7715225.0, "close_time": 1759737599999, "quote_volume": 28673.288766, "trades": 227, "taker_buy_base": 3512271.0, "taker_buy_quote": 13047.002876 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.00374, "high": 0.003794, "low": 0.00373, "close": 0.003776, "volume": 6728116.0, "close_time": 1759751999999, "quote_volume": 25289.171361, "trades": 594, "taker_buy_base": 3898510.0, "taker_buy_quote": 14643.537846 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.003776, "high": 0.003907, "low": 0.003776, "close": 0.003901, "volume": 14083644.0, "close_time": 1759766399999, "quote_volume": 54236.916898, "trades": 634, "taker_buy_base": 6252124.0, "taker_buy_quote": 24138.746621 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.003907, "high": 0.003964, "low": 0.003878, "close": 0.003908, "volume": 15882872.0, "close_time": 1759780799999, "quote_volume": 62287.330905, "trades": 509, "taker_buy_base": 6610521.0, "taker_buy_quote": 25962.897064 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.003912, "high": 0.003933, "low": 0.003884, "close": 0.003914, "volume": 9753339.0, "close_time": 1759795199999, "quote_volume": 38197.463663, "trades": 282, "taker_buy_base": 4222014.0, "taker_buy_quote": 16551.290799 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.003913, "high": 0.003913, "low": 0.003831, "close": 0.003831, "volume": 3019916.0, "close_time": 1759809599999, "quote_volume": 11648.187116, "trades": 135, "taker_buy_base": 869029.0, "taker_buy_quote": 3355.479536 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.003841, "high": 0.003888, "low": 0.003754, "close": 0.003775, "volume": 3190355.0, "close_time": 1759823999999, "quote_volume": 12197.683946, "trades": 163, "taker_buy_base": 2121832.0, "taker_buy_quote": 8130.917361 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.003753, "high": 0.00386, "low": 0.003725, "close": 0.00386, "volume": 8607140.0, "close_time": 1759838399999, "quote_volume": 32684.994865, "trades": 253, "taker_buy_base": 4803279.0, "taker_buy_quote": 18260.970711 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.003846, "high": 0.003879, "low": 0.003577, "close": 0.003607, "volume": 25659770.0, "close_time": 1759852799999, "quote_volume": 95940.498083, "trades": 663, "taker_buy_base": 11328200.0, "taker_buy_quote": 42299.01258 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.003598, "high": 0.003674, "low": 0.003566, "close": 0.003602, "volume": 15010272.0, "close_time": 1759867199999, "quote_volume": 54005.942485, "trades": 318, "taker_buy_base": 6128798.0, "taker_buy_quote": 22089.518678 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.003585, "high": 0.003651, "low": 0.003551, "close": 0.003565, "volume": 10708937.0, "close_time": 1759881599999, "quote_volume": 38529.842306, "trades": 381, "taker_buy_base": 6011072.0, "taker_buy_quote": 21642.960833 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.003561, "high": 0.003603, "low": 0.003496, "close": 0.003516, "volume": 15453658.0, "close_time": 1759895999999, "quote_volume": 54851.904393, "trades": 646, "taker_buy_base": 6733725.0, "taker_buy_quote": 23848.003907 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.003505, "high": 0.003544, "low": 0.003477, "close": 0.003541, "volume": 7424536.0, "close_time": 1759910399999, "quote_volume": 26086.278673, "trades": 490, "taker_buy_base": 3680741.0, "taker_buy_quote": 12922.81556 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.003544, "high": 0.003597, "low": 0.003537, "close": 0.003566, "volume": 9259690.0, "close_time": 1759924799999, "quote_volume": 32986.076303, "trades": 415, "taker_buy_base": 4322921.0, "taker_buy_quote": 15417.108805 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.003559, "high": 0.003676, "low": 0.003558, "close": 0.003632, "volume": 10969193.0, "close_time": 1759939199999, "quote_volume": 39898.862643, "trades": 596, "taker_buy_base": 5818917.0, "taker_buy_quote": 21153.945938 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.003631, "high": 0.003755, "low": 0.00363, "close": 0.003702, "volume": 19583618.0, "close_time": 1759953599999, "quote_volume": 72741.582036, "trades": 1027, "taker_buy_base": 9878675.0, "taker_buy_quote": 36654.500307 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.003704, "high": 0.003734, "low": 0.003688, "close": 0.003709, "volume": 2577757.0, "close_time": 1759967999999, "quote_volume": 9570.441704, "trades": 179, "taker_buy_base": 1987783.0, "taker_buy_quote": 7386.394188 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.003712, "high": 0.003724, "low": 0.003562, "close": 0.00361, "volume": 6740626.0, "close_time": 1759982399999, "quote_volume": 24694.802802, "trades": 362, "taker_buy_base": 1895342.0, "taker_buy_quote": 6936.660008 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.003609, "high": 0.00364, "low": 0.00357, "close": 0.003587, "volume": 2890802.0, "close_time": 1759996799999, "quote_volume": 10382.428079, "trades": 132, "taker_buy_base": 941647.0, "taker_buy_quote": 3386.755023 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.00358, "high": 0.003599, "low": 0.003511, "close": 0.003549, "volume": 6703826.0, "close_time": 1760011199999, "quote_volume": 23814.110866, "trades": 294, "taker_buy_base": 4934229.0, "taker_buy_quote": 17566.728518 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.003549, "high": 0.00362, "low": 0.003498, "close": 0.003518, "volume": 17556598.0, "close_time": 1760025599999, "quote_volume": 62180.311001, "trades": 541, "taker_buy_base": 9341418.0, "taker_buy_quote": 33149.401152 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.003518, "high": 0.003563, "low": 0.00346, "close": 0.003541, "volume": 10129075.0, "close_time": 1760039999999, "quote_volume": 35557.364289, "trades": 416, "taker_buy_base": 5870364.0, "taker_buy_quote": 20638.047226 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.003544, "high": 0.003563, "low": 0.003504, "close": 0.003513, "volume": 15240800.0, "close_time": 1760054399999, "quote_volume": 53765.472732, "trades": 337, "taker_buy_base": 5834303.0, "taker_buy_quote": 20567.695771 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.003508, "high": 0.003572, "low": 0.003468, "close": 0.003533, "volume": 8720816.0, "close_time": 1760068799999, "quote_volume": 30718.136186, "trades": 597, "taker_buy_base": 3041452.0, "taker_buy_quote": 10715.858232 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.003533, "high": 0.003543, "low": 0.003445, "close": 0.003449, "volume": 7946566.0, "close_time": 1760083199999, "quote_volume": 27684.825901, "trades": 327, "taker_buy_base": 3292268.0, "taker_buy_quote": 11523.991524 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.003447, "high": 0.003508, "low": 0.003439, "close": 0.003508, "volume": 6734809.0, "close_time": 1760097599999, "quote_volume": 23385.76165, "trades": 264, "taker_buy_base": 4611614.0, "taker_buy_quote": 16008.187347 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.003501, "high": 0.003549, "low": 0.003237, "close": 0.003281, "volume": 39787354.0, "close_time": 1760111999999, "quote_volume": 133615.326051, "trades": 1707, "taker_buy_base": 16719245.0, "taker_buy_quote": 56248.570807 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.003274, "high": 0.003308, "low": 0.003123, "close": 0.00316, "volume": 54820333.0, "close_time": 1760126399999, "quote_volume": 175916.64468, "trades": 1793, "taker_buy_base": 23832723.0, "taker_buy_quote": 76736.277936 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.003156, "high": 0.003372, "low": 0.00087, "close": 0.00242, "volume": 480897001.0, "close_time": 1760140799999, "quote_volume": 1105437.700685, "trades": 9940, "taker_buy_base": 224958907.0, "taker_buy_quote": 519160.905585 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.002401, "high": 0.002544, "low": 0.002323, "close": 0.002441, "volume": 27268565.0, "close_time": 1760155199999, "quote_volume": 66390.755056, "trades": 747, "taker_buy_base": 13764207.0, "taker_buy_quote": 33627.828698 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.002455, "high": 0.002535, "low": 0.002437, "close": 0.002474, "volume": 27307692.0, "close_time": 1760169599999, "quote_volume": 67650.714393, "trades": 596, "taker_buy_base": 17726489.0, "taker_buy_quote": 44026.634956 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.002472, "high": 0.002666, "low": 0.002459, "close": 0.002567, "volume": 44013240.0, "close_time": 1760183999999, "quote_volume": 115438.140027, "trades": 622, "taker_buy_base": 34816741.0, "taker_buy_quote": 91584.093191 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.002564, "high": 0.002631, "low": 0.002489, "close": 0.002603, "volume": 13370621.0, "close_time": 1760198399999, "quote_volume": 33872.437647, "trades": 263, "taker_buy_base": 4628072.0, "taker_buy_quote": 11860.702541 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.002607, "high": 0.002622, "low": 0.002429, "close": 0.002444, "volume": 9859315.0, "close_time": 1760212799999, "quote_volume": 24903.509409, "trades": 176, "taker_buy_base": 3224942.0, "taker_buy_quote": 8117.253542 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.002458, "high": 0.002461, "low": 0.002319, "close": 0.002447, "volume": 13469995.0, "close_time": 1760227199999, "quote_volume": 32553.038941, "trades": 369, "taker_buy_base": 7790795.0, "taker_buy_quote": 18794.930922 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.002445, "high": 0.002483, "low": 0.002395, "close": 0.002454, "volume": 11886862.0, "close_time": 1760241599999, "quote_volume": 29012.581492, "trades": 349, "taker_buy_base": 5752024.0, "taker_buy_quote": 14023.390657 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.002467, "high": 0.002526, "low": 0.002467, "close": 0.002517, "volume": 3432216.0, "close_time": 1760255999999, "quote_volume": 8594.3699, "trades": 126, "taker_buy_base": 1617542.0, "taker_buy_quote": 4042.372667 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.002512, "high": 0.002534, "low": 0.00246, "close": 0.002496, "volume": 4919738.0, "close_time": 1760270399999, "quote_volume": 12272.400666, "trades": 192, "taker_buy_base": 2739714.0, "taker_buy_quote": 6831.529665 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.0025, "high": 0.002713, "low": 0.00244, "close": 0.002703, "volume": 34441754.0, "close_time": 1760284799999, "quote_volume": 89615.211739, "trades": 1047, "taker_buy_base": 18675426.0, "taker_buy_quote": 48746.103287 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.002711, "high": 0.002889, "low": 0.002709, "close": 0.002821, "volume": 33788659.0, "close_time": 1760299199999, "quote_volume": 94835.511714, "trades": 1114, "taker_buy_base": 16704397.0, "taker_buy_quote": 46891.345386 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.002829, "high": 0.002861, "low": 0.002747, "close": 0.002785, "volume": 37700795.0, "close_time": 1760313599999, "quote_volume": 105037.669629, "trades": 1050, "taker_buy_base": 19350068.0, "taker_buy_quote": 53937.777954 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.002786, "high": 0.002838, "low": 0.002752, "close": 0.002795, "volume": 40769846.0, "close_time": 1760327999999, "quote_volume": 114209.672666, "trades": 1077, "taker_buy_base": 19357826.0, "taker_buy_quote": 54291.572173 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.002804, "high": 0.00288, "low": 0.002779, "close": 0.002832, "volume": 54945142.0, "close_time": 1760342399999, "quote_volume": 155150.884877, "trades": 1308, "taker_buy_base": 28146755.0, "taker_buy_quote": 79579.491237 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.002832, "high": 0.002901, "low": 0.002752, "close": 0.0028, "volume": 49771946.0, "close_time": 1760356799999, "quote_volume": 141909.310849, "trades": 1255, "taker_buy_base": 25821441.0, "taker_buy_quote": 73644.777093 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.002798, "high": 0.00292, "low": 0.002777, "close": 0.002887, "volume": 74293871.0, "close_time": 1760371199999, "quote_volume": 212296.183592, "trades": 1775, "taker_buy_base": 38499884.0, "taker_buy_quote": 110191.932566 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.002885, "high": 0.003189, "low": 0.002863, "close": 0.003183, "volume": 80414039.0, "close_time": 1760385599999, "quote_volume": 241401.431723, "trades": 1878, "taker_buy_base": 37489510.0, "taker_buy_quote": 113074.316234 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.003186, "high": 0.0032, "low": 0.003013, "close": 0.003023, "volume": 67897606.0, "close_time": 1760399999999, "quote_volume": 211743.403882, "trades": 1449, "taker_buy_base": 30981411.0, "taker_buy_quote": 96798.43103 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.003033, "high": 0.003051, "low": 0.002907, "close": 0.002915, "volume": 18365294.0, "close_time": 1760414399999, "quote_volume": 54520.99865, "trades": 400, "taker_buy_base": 8661113.0, "taker_buy_quote": 25769.955068 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.002919, "high": 0.002933, "low": 0.002677, "close": 0.002706, "volume": 58850701.0, "close_time": 1760428799999, "quote_volume": 163808.972508, "trades": 1265, "taker_buy_base": 32985986.0, "taker_buy_quote": 92053.056851 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.002725, "high": 0.00276, "low": 0.002633, "close": 0.002706, "volume": 43568452.0, "close_time": 1760443199999, "quote_volume": 117529.493049, "trades": 863, "taker_buy_base": 23522842.0, "taker_buy_quote": 63491.35643 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.002707, "high": 0.002819, "low": 0.002626, "close": 0.002816, "volume": 51044559.0, "close_time": 1760457599999, "quote_volume": 138450.772792, "trades": 1083, "taker_buy_base": 26028355.0, "taker_buy_quote": 70650.780771 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.002819, "high": 0.002892, "low": 0.002764, "close": 0.002823, "volume": 31371961.0, "close_time": 1760471999999, "quote_volume": 89085.614951, "trades": 755, "taker_buy_base": 15417211.0, "taker_buy_quote": 43766.748242 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.002837, "high": 0.002859, "low": 0.002799, "close": 0.002834, "volume": 14693355.0, "close_time": 1760486399999, "quote_volume": 41548.606741, "trades": 411, "taker_buy_base": 5393626.0, "taker_buy_quote": 15270.692995 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.002837, "high": 0.002863, "low": 0.002783, "close": 0.002803, "volume": 15878625.0, "close_time": 1760500799999, "quote_volume": 44745.133765, "trades": 489, "taker_buy_base": 8498930.0, "taker_buy_quote": 23970.388384 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.002797, "high": 0.002862, "low": 0.00279, "close": 0.002862, "volume": 6029049.0, "close_time": 1760515199999, "quote_volume": 17085.391359, "trades": 236, "taker_buy_base": 3557240.0, "taker_buy_quote": 10081.271691 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.002857, "high": 0.002908, "low": 0.002788, "close": 0.002831, "volume": 24444833.0, "close_time": 1760529599999, "quote_volume": 69662.383269, "trades": 678, "taker_buy_base": 9518022.0, "taker_buy_quote": 27209.828008 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.002828, "high": 0.002842, "low": 0.002703, "close": 0.002721, "volume": 27069144.0, "close_time": 1760543999999, "quote_volume": 74973.599569, "trades": 931, "taker_buy_base": 12463431.0, "taker_buy_quote": 34541.838705 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.00272, "high": 0.002751, "low": 0.002692, "close": 0.0027, "volume": 14863384.0, "close_time": 1760558399999, "quote_volume": 40489.430878, "trades": 582, "taker_buy_base": 7735308.0, "taker_buy_quote": 21083.553651 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.002709, "high": 0.002721, "low": 0.002644, "close": 0.002665, "volume": 18388223.0, "close_time": 1760572799999, "quote_volume": 49250.092863, "trades": 704, "taker_buy_base": 8184105.0, "taker_buy_quote": 21963.065963 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.002664, "high": 0.002724, "low": 0.002656, "close": 0.002686, "volume": 7713524.0, "close_time": 1760587199999, "quote_volume": 20736.789282, "trades": 291, "taker_buy_base": 3896552.0, "taker_buy_quote": 10478.362561 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.002689, "high": 0.002745, "low": 0.002675, "close": 0.002711, "volume": 5208248.0, "close_time": 1760601599999, "quote_volume": 14094.544029, "trades": 356, "taker_buy_base": 2904544.0, "taker_buy_quote": 7868.105876 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.00271, "high": 0.00276, "low": 0.002576, "close": 0.002736, "volume": 32314974.0, "close_time": 1760615999999, "quote_volume": 86162.709625, "trades": 1014, "taker_buy_base": 14970885.0, "taker_buy_quote": 39942.610346 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.002738, "high": 0.00276, "low": 0.002561, "close": 0.002576, "volume": 25714555.0, "close_time": 1760630399999, "quote_volume": 68811.673923, "trades": 903, "taker_buy_base": 12571801.0, "taker_buy_quote": 33625.549754 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.002576, "high": 0.002668, "low": 0.002519, "close": 0.002542, "volume": 26594095.0, "close_time": 1760644799999, "quote_volume": 68710.456107, "trades": 1077, "taker_buy_base": 12869236.0, "taker_buy_quote": 33340.682616 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.002559, "high": 0.002568, "low": 0.002501, "close": 0.002545, "volume": 17995617.0, "close_time": 1760659199999, "quote_volume": 45589.653404, "trades": 659, "taker_buy_base": 10412890.0, "taker_buy_quote": 26352.283587 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.002546, "high": 0.002598, "low": 0.002542, "close": 0.002595, "volume": 6717180.0, "close_time": 1760673599999, "quote_volume": 17295.066942, "trades": 561, "taker_buy_base": 3061596.0, "taker_buy_quote": 7909.545216 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.002592, "high": 0.002594, "low": 0.002359, "close": 0.002367, "volume": 33015758.0, "close_time": 1760687999999, "quote_volume": 80465.920429, "trades": 1771, "taker_buy_base": 14868232.0, "taker_buy_quote": 36197.760779 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.002369, "high": 0.002504, "low": 0.002319, "close": 0.002457, "volume": 44496526.0, "close_time": 1760702399999, "quote_volume": 106641.575192, "trades": 2138, "taker_buy_base": 24123990.0, "taker_buy_quote": 57834.409072 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.002457, "high": 0.002474, "low": 0.002377, "close": 0.002452, "volume": 27011372.0, "close_time": 1760716799999, "quote_volume": 65773.707339, "trades": 1598, "taker_buy_base": 14740556.0, "taker_buy_quote": 35958.990094 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.002452, "high": 0.002505, "low": 0.002437, "close": 0.002469, "volume": 16081656.0, "close_time": 1760731199999, "quote_volume": 39730.131386, "trades": 745, "taker_buy_base": 8217676.0, "taker_buy_quote": 20322.80106 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.002463, "high": 0.002511, "low": 0.002451, "close": 0.002459, "volume": 7665353.0, "close_time": 1760745599999, "quote_volume": 18951.688102, "trades": 273, "taker_buy_base": 3976549.0, "taker_buy_quote": 9842.140613 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.002458, "high": 0.002509, "low": 0.002454, "close": 0.002494, "volume": 8582372.0, "close_time": 1760759999999, "quote_volume": 21368.883304, "trades": 229, "taker_buy_base": 4917701.0, "taker_buy_quote": 12241.959019 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.002495, "high": 0.002545, "low": 0.002471, "close": 0.002496, "volume": 8044754.0, "close_time": 1760774399999, "quote_volume": 20181.191619, "trades": 334, "taker_buy_base": 3785106.0, "taker_buy_quote": 9502.220673 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.002498, "high": 0.00255, "low": 0.002486, "close": 0.002544, "volume": 11321974.0, "close_time": 1760788799999, "quote_volume": 28583.916121, "trades": 307, "taker_buy_base": 5861186.0, "taker_buy_quote": 14809.144917 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.00254, "high": 0.002546, "low": 0.00247, "close": 0.002489, "volume": 8494937.0, "close_time": 1760803199999, "quote_volume": 21333.968304, "trades": 238, "taker_buy_base": 3141529.0, "taker_buy_quote": 7882.459597 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.00249, "high": 0.002521, "low": 0.002458, "close": 0.002497, "volume": 6117509.0, "close_time": 1760817599999, "quote_volume": 15248.665898, "trades": 141, "taker_buy_base": 3037426.0, "taker_buy_quote": 7575.927073 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.002499, "high": 0.002516, "low": 0.002479, "close": 0.002501, "volume": 3795442.0, "close_time": 1760831999999, "quote_volume": 9482.535185, "trades": 78, "taker_buy_base": 748219.0, "taker_buy_quote": 1874.053835 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.002492, "high": 0.002516, "low": 0.002475, "close": 0.00251, "volume": 4359412.0, "close_time": 1760846399999, "quote_volume": 10870.203202, "trades": 109, "taker_buy_base": 3345987.0, "taker_buy_quote": 8349.041923 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.002514, "high": 0.002517, "low": 0.002465, "close": 0.002473, "volume": 2036277.0, "close_time": 1760860799999, "quote_volume": 5062.719464, "trades": 96, "taker_buy_base": 1166973.0, "taker_buy_quote": 2894.608265 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.002484, "high": 0.002571, "low": 0.002416, "close": 0.00254, "volume": 26584225.0, "close_time": 1760875199999, "quote_volume": 66796.310366, "trades": 920, "taker_buy_base": 15006908.0, "taker_buy_quote": 37698.758711 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.002543, "high": 0.0026, "low": 0.002514, "close": 0.00259, "volume": 13539193.0, "close_time": 1760889599999, "quote_volume": 34685.997876, "trades": 317, "taker_buy_base": 5603189.0, "taker_buy_quote": 14337.722399 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.002594, "high": 0.002625, "low": 0.002571, "close": 0.002608, "volume": 9142665.0, "close_time": 1760903999999, "quote_volume": 23750.216594, "trades": 217, "taker_buy_base": 4969235.0, "taker_buy_quote": 12917.067047 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.002594, "high": 0.002598, "low": 0.002528, "close": 0.002534, "volume": 9854370.0, "close_time": 1760918399999, "quote_volume": 25331.862231, "trades": 314, "taker_buy_base": 2008521.0, "taker_buy_quote": 5183.719668 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.002528, "high": 0.002593, "low": 0.002478, "close": 0.002584, "volume": 3543073.0, "close_time": 1760932799999, "quote_volume": 8903.670311, "trades": 410, "taker_buy_base": 2045733.0, "taker_buy_quote": 5142.743701 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.002584, "high": 0.002662, "low": 0.002575, "close": 0.002637, "volume": 17566611.0, "close_time": 1760947199999, "quote_volume": 46051.049007, "trades": 1327, "taker_buy_base": 11188308.0, "taker_buy_quote": 29334.09567 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.002632, "high": 0.002669, "low": 0.002615, "close": 0.002639, "volume": 12595760.0, "close_time": 1760961599999, "quote_volume": 33288.095536, "trades": 825, "taker_buy_base": 3352412.0, "taker_buy_quote": 8880.52251 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.002637, "high": 0.002667, "low": 0.002614, "close": 0.002625, "volume": 18184614.0, "close_time": 1760975999999, "quote_volume": 48038.572277, "trades": 1529, "taker_buy_base": 6457724.0, "taker_buy_quote": 17050.008883 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.002619, "high": 0.002631, "low": 0.002563, "close": 0.00263, "volume": 10777850.0, "close_time": 1760990399999, "quote_volume": 27923.713895, "trades": 838, "taker_buy_base": 5052956.0, "taker_buy_quote": 13098.771338 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.002613, "high": 0.002642, "low": 0.002608, "close": 0.002611, "volume": 2333348.0, "close_time": 1761004799999, "quote_volume": 6141.209284, "trades": 158, "taker_buy_base": 796580.0, "taker_buy_quote": 2093.380613 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.00261, "high": 0.002619, "low": 0.002537, "close": 0.002537, "volume": 2536443.0, "close_time": 1761019199999, "quote_volume": 6550.964931, "trades": 124, "taker_buy_base": 1256932.0, "taker_buy_quote": 3258.939096 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.002538, "high": 0.002541, "low": 0.00246, "close": 0.002494, "volume": 9380824.0, "close_time": 1761033599999, "quote_volume": 23315.165236, "trades": 266, "taker_buy_base": 4620761.0, "taker_buy_quote": 11467.75986 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.002484, "high": 0.002494, "low": 0.00245, "close": 0.00248, "volume": 5067850.0, "close_time": 1761047999999, "quote_volume": 12458.199089, "trades": 176, "taker_buy_base": 3967773.0, "taker_buy_quote": 9756.448067 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.002477, "high": 0.002694, "low": 0.002467, "close": 0.00263, "volume": 23206393.0, "close_time": 1761062399999, "quote_volume": 60554.360586, "trades": 697, "taker_buy_base": 12906165.0, "taker_buy_quote": 33514.628783 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.002637, "high": 0.002668, "low": 0.002574, "close": 0.002582, "volume": 16637061.0, "close_time": 1761076799999, "quote_volume": 43608.3082, "trades": 632, "taker_buy_base": 7742747.0, "taker_buy_quote": 20270.798313 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.00258, "high": 0.00258, "low": 0.002398, "close": 0.002421, "volume": 15620959.0, "close_time": 1761091199999, "quote_volume": 38769.393091, "trades": 1066, "taker_buy_base": 5226086.0, "taker_buy_quote": 13019.16142 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.002411, "high": 0.00242, "low": 0.002357, "close": 0.00238, "volume": 12644630.0, "close_time": 1761105599999, "quote_volume": 30230.847651, "trades": 2069, "taker_buy_base": 5007022.0, "taker_buy_quote": 11967.647551 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.002377, "high": 0.002407, "low": 0.00234, "close": 0.002382, "volume": 16158694.0, "close_time": 1761119999999, "quote_volume": 38358.27728, "trades": 656, "taker_buy_base": 8526255.0, "taker_buy_quote": 20269.737163 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.002378, "high": 0.002381, "low": 0.002316, "close": 0.002372, "volume": 4069957.0, "close_time": 1761134399999, "quote_volume": 9559.668019, "trades": 418, "taker_buy_base": 1325567.0, "taker_buy_quote": 3114.298121 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.002367, "high": 0.002414, "low": 0.002344, "close": 0.002392, "volume": 28418640.0, "close_time": 1761148799999, "quote_volume": 67597.705976, "trades": 1861, "taker_buy_base": 14598484.0, "taker_buy_quote": 34808.349916 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.002395, "high": 0.002405, "low": 0.00227, "close": 0.002321, "volume": 22851252.0, "close_time": 1761163199999, "quote_volume": 53385.296352, "trades": 1348, "taker_buy_base": 12511920.0, "taker_buy_quote": 29122.656184 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.002323, "high": 0.002328, "low": 0.002183, "close": 0.002313, "volume": 19150079.0, "close_time": 1761177599999, "quote_volume": 43325.149222, "trades": 866, "taker_buy_base": 7407431.0, "taker_buy_quote": 16830.252936 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.002309, "high": 0.002326, "low": 0.002296, "close": 0.002326, "volume": 2894657.0, "close_time": 1761191999999, "quote_volume": 6664.623804, "trades": 132, "taker_buy_base": 291340.0, "taker_buy_quote": 673.814237 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.002326, "high": 0.002363, "low": 0.002315, "close": 0.002361, "volume": 3064308.0, "close_time": 1761206399999, "quote_volume": 7185.898407, "trades": 63, "taker_buy_base": 861590.0, "taker_buy_quote": 2024.744858 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.002363, "high": 0.002364, "low": 0.00232, "close": 0.002321, "volume": 1564675.0, "close_time": 1761220799999, "quote_volume": 3688.593668, "trades": 35, "taker_buy_base": 1223260.0, "taker_buy_quote": 2888.985564 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0023, "high": 0.002337, "low": 0.002287, "close": 0.002327, "volume": 25816728.0, "close_time": 1761235199999, "quote_volume": 59643.629554, "trades": 334, "taker_buy_base": 4119006.0, "taker_buy_quote": 9513.654154 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.002326, "high": 0.002387, "low": 0.002322, "close": 0.002354, "volume": 5910802.0, "close_time": 1761249599999, "quote_volume": 13885.19304, "trades": 319, "taker_buy_base": 1849166.0, "taker_buy_quote": 4361.802741 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.002355, "high": 0.002355, "low": 0.002311, "close": 0.002327, "volume": 2392198.0, "close_time": 1761263999999, "quote_volume": 5571.845184, "trades": 142, "taker_buy_base": 629557.0, "taker_buy_quote": 1466.236073 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.00234, "high": 0.002364, "low": 0.002335, "close": 0.002343, "volume": 3457073.0, "close_time": 1761278399999, "quote_volume": 8144.700602, "trades": 234, "taker_buy_base": 2579996.0, "taker_buy_quote": 6081.808414 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.002343, "high": 0.00241, "low": 0.00234, "close": 0.002392, "volume": 5331606.0, "close_time": 1761292799999, "quote_volume": 12766.19916, "trades": 266, "taker_buy_base": 2342157.0, "taker_buy_quote": 5606.139218 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.002391, "high": 0.00241, "low": 0.002344, "close": 0.002365, "volume": 7257797.0, "close_time": 1761307199999, "quote_volume": 17292.234123, "trades": 268, "taker_buy_base": 3587578.0, "taker_buy_quote": 8553.926028 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.002373, "high": 0.002433, "low": 0.002341, "close": 0.002359, "volume": 29618092.0, "close_time": 1761321599999, "quote_volume": 70193.63676, "trades": 1171, "taker_buy_base": 8606220.0, "taker_buy_quote": 20553.735498 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.00236, "high": 0.002403, "low": 0.002335, "close": 0.002396, "volume": 26753807.0, "close_time": 1761335999999, "quote_volume": 62953.269633, "trades": 988, "taker_buy_base": 3876837.0, "taker_buy_quote": 9147.644097 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.002394, "high": 0.002419, "low": 0.00239, "close": 0.002411, "volume": 4120911.0, "close_time": 1761350399999, "quote_volume": 9921.281999, "trades": 311, "taker_buy_base": 1581325.0, "taker_buy_quote": 3810.123264 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.002417, "high": 0.002422, "low": 0.002386, "close": 0.00239, "volume": 2379358.0, "close_time": 1761364799999, "quote_volume": 5728.549334, "trades": 108, "taker_buy_base": 426657.0, "taker_buy_quote": 1025.807596 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.002391, "high": 0.00241, "low": 0.00239, "close": 0.002394, "volume": 3632112.0, "close_time": 1761379199999, "quote_volume": 8705.34318, "trades": 58, "taker_buy_base": 2400686.0, "taker_buy_quote": 5756.01939 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.002393, "high": 0.002431, "low": 0.002391, "close": 0.002407, "volume": 7488172.0, "close_time": 1761393599999, "quote_volume": 18050.178259, "trades": 113, "taker_buy_base": 3986464.0, "taker_buy_quote": 9628.388046 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.002394, "high": 0.002422, "low": 0.00238, "close": 0.002422, "volume": 55329659.0, "close_time": 1761407999999, "quote_volume": 132578.56295, "trades": 370, "taker_buy_base": 46968645.0, "taker_buy_quote": 112528.280183 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.002426, "high": 0.002441, "low": 0.002406, "close": 0.002435, "volume": 5872634.0, "close_time": 1761422399999, "quote_volume": 14256.417376, "trades": 87, "taker_buy_base": 4326831.0, "taker_buy_quote": 10507.70159 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.00244, "high": 0.002463, "low": 0.002413, "close": 0.002436, "volume": 6677335.0, "close_time": 1761436799999, "quote_volume": 16243.598627, "trades": 112, "taker_buy_base": 2557163.0, "taker_buy_quote": 6223.218772 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.002436, "high": 0.002446, "low": 0.002391, "close": 0.0024, "volume": 4327190.0, "close_time": 1761451199999, "quote_volume": 10450.762413, "trades": 154, "taker_buy_base": 1402415.0, "taker_buy_quote": 3387.297302 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0024, "high": 0.002435, "low": 0.002398, "close": 0.002435, "volume": 2129268.0, "close_time": 1761465599999, "quote_volume": 5146.383355, "trades": 61, "taker_buy_base": 1198868.0, "taker_buy_quote": 2899.243001 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.00244, "high": 0.002528, "low": 0.002435, "close": 0.002526, "volume": 11490649.0, "close_time": 1761479999999, "quote_volume": 28486.568067, "trades": 286, "taker_buy_base": 5146230.0, "taker_buy_quote": 12788.013285 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.002529, "high": 0.002534, "low": 0.002475, "close": 0.002495, "volume": 7631837.0, "close_time": 1761494399999, "quote_volume": 19110.012791, "trades": 189, "taker_buy_base": 4112650.0, "taker_buy_quote": 10327.237097 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.002488, "high": 0.002493, "low": 0.002467, "close": 0.002482, "volume": 3230580.0, "close_time": 1761508799999, "quote_volume": 8018.955814, "trades": 102, "taker_buy_base": 1567549.0, "taker_buy_quote": 3896.053785 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.00248, "high": 0.002587, "low": 0.002462, "close": 0.002569, "volume": 7639815.0, "close_time": 1761523199999, "quote_volume": 19501.73467, "trades": 248, "taker_buy_base": 4863023.0, "taker_buy_quote": 12426.568649 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.002571, "high": 0.002733, "low": 0.002567, "close": 0.002632, "volume": 16995079.0, "close_time": 1761537599999, "quote_volume": 45453.54188, "trades": 383, "taker_buy_base": 8000569.0, "taker_buy_quote": 21403.649895 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.002637, "high": 0.00268, "low": 0.002619, "close": 0.002651, "volume": 11252821.0, "close_time": 1761551999999, "quote_volume": 29803.43771, "trades": 184, "taker_buy_base": 7021750.0, "taker_buy_quote": 18611.56867 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.002655, "high": 0.002666, "low": 0.00255, "close": 0.002556, "volume": 12438611.0, "close_time": 1761566399999, "quote_volume": 32494.602512, "trades": 221, "taker_buy_base": 5396237.0, "taker_buy_quote": 14091.129063 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.002564, "high": 0.002564, "low": 0.002516, "close": 0.002545, "volume": 6021146.0, "close_time": 1761580799999, "quote_volume": 15285.030521, "trades": 172, "taker_buy_base": 3977162.0, "taker_buy_quote": 10106.125588 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.00255, "high": 0.002658, "low": 0.002545, "close": 0.002588, "volume": 17718501.0, "close_time": 1761595199999, "quote_volume": 46170.400087, "trades": 284, "taker_buy_base": 7833828.0, "taker_buy_quote": 20390.71326 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.002584, "high": 0.002584, "low": 0.002508, "close": 0.002524, "volume": 6049795.0, "close_time": 1761609599999, "quote_volume": 15450.632466, "trades": 190, "taker_buy_base": 2047906.0, "taker_buy_quote": 5227.60693 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.002521, "high": 0.002534, "low": 0.002467, "close": 0.002474, "volume": 4901030.0, "close_time": 1761623999999, "quote_volume": 12259.900502, "trades": 215, "taker_buy_base": 3549044.0, "taker_buy_quote": 8892.625977 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.002472, "high": 0.002513, "low": 0.002452, "close": 0.002468, "volume": 5825014.0, "close_time": 1761638399999, "quote_volume": 14392.025759, "trades": 273, "taker_buy_base": 4705817.0, "taker_buy_quote": 11615.003631 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.002469, "high": 0.002494, "low": 0.00244, "close": 0.002452, "volume": 8165183.0, "close_time": 1761652799999, "quote_volume": 20123.850706, "trades": 800, "taker_buy_base": 3661286.0, "taker_buy_quote": 9032.861369 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.00245, "high": 0.002498, "low": 0.002394, "close": 0.002414, "volume": 11517909.0, "close_time": 1761667199999, "quote_volume": 28177.542662, "trades": 830, "taker_buy_base": 4570143.0, "taker_buy_quote": 11182.548276 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.002411, "high": 0.002459, "low": 0.002368, "close": 0.00238, "volume": 11522222.0, "close_time": 1761681599999, "quote_volume": 27739.975911, "trades": 308, "taker_buy_base": 5354620.0, "taker_buy_quote": 12952.355288 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.002375, "high": 0.0024, "low": 0.002301, "close": 0.002393, "volume": 14411280.0, "close_time": 1761695999999, "quote_volume": 33883.353566, "trades": 386, "taker_buy_base": 6528686.0, "taker_buy_quote": 15327.540745 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.002396, "high": 0.0024, "low": 0.002382, "close": 0.002384, "volume": 2252563.0, "close_time": 1761710399999, "quote_volume": 5387.586322, "trades": 43, "taker_buy_base": 1931500.0, "taker_buy_quote": 4619.373099 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.002391, "high": 0.002411, "low": 0.002385, "close": 0.002399, "volume": 1087398.0, "close_time": 1761724799999, "quote_volume": 2607.669155, "trades": 110, "taker_buy_base": 588804.0, "taker_buy_quote": 1413.611435 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.002393, "high": 0.002452, "low": 0.002386, "close": 0.002452, "volume": 2351991.0, "close_time": 1761739199999, "quote_volume": 5678.876957, "trades": 100, "taker_buy_base": 801006.0, "taker_buy_quote": 1943.778962 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.002448, "high": 0.002469, "low": 0.002355, "close": 0.002385, "volume": 9026518.0, "close_time": 1761753599999, "quote_volume": 21833.64044, "trades": 229, "taker_buy_base": 3242774.0, "taker_buy_quote": 7841.475752 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.002373, "high": 0.002533, "low": 0.002349, "close": 0.002472, "volume": 20011749.0, "close_time": 1761767999999, "quote_volume": 48681.943896, "trades": 542, "taker_buy_base": 9250189.0, "taker_buy_quote": 22563.843494 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.002477, "high": 0.002521, "low": 0.002386, "close": 0.0024, "volume": 7063729.0, "close_time": 1761782399999, "quote_volume": 17339.97597, "trades": 209, "taker_buy_base": 3168247.0, "taker_buy_quote": 7814.694083 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0024, "high": 0.002413, "low": 0.002371, "close": 0.002387, "volume": 4885528.0, "close_time": 1761796799999, "quote_volume": 11690.723662, "trades": 223, "taker_buy_base": 2726460.0, "taker_buy_quote": 6520.727033 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.002381, "high": 0.002382, "low": 0.002268, "close": 0.002359, "volume": 17210072.0, "close_time": 1761811199999, "quote_volume": 39846.512266, "trades": 446, "taker_buy_base": 7594436.0, "taker_buy_quote": 17497.97805 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.002354, "high": 0.002361, "low": 0.002308, "close": 0.002308, "volume": 5209242.0, "close_time": 1761825599999, "quote_volume": 12149.635364, "trades": 203, "taker_buy_base": 1881833.0, "taker_buy_quote": 4407.976874 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.002311, "high": 0.002314, "low": 0.002148, "close": 0.002154, "volume": 17858283.0, "close_time": 1761839999999, "quote_volume": 39631.089758, "trades": 686, "taker_buy_base": 8192469.0, "taker_buy_quote": 18205.697355 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.002155, "high": 0.002192, "low": 0.002098, "close": 0.00212, "volume": 33301135.0, "close_time": 1761854399999, "quote_volume": 71505.641409, "trades": 764, "taker_buy_base": 15058176.0, "taker_buy_quote": 32321.180998 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.002117, "high": 0.002184, "low": 0.002113, "close": 0.002184, "volume": 9935367.0, "close_time": 1761868799999, "quote_volume": 21372.121094, "trades": 259, "taker_buy_base": 5256374.0, "taker_buy_quote": 11330.649093 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.002188, "high": 0.002226, "low": 0.002186, "close": 0.002186, "volume": 922958.0, "close_time": 1761883199999, "quote_volume": 2033.60177, "trades": 61, "taker_buy_base": 297564.0, "taker_buy_quote": 655.498505 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.00222, "high": 0.002226, "low": 0.00219, "close": 0.002194, "volume": 5763537.0, "close_time": 1761897599999, "quote_volume": 12696.17897, "trades": 44, "taker_buy_base": 1199400.0, "taker_buy_quote": 2639.190591 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.002189, "high": 0.002206, "low": 0.002172, "close": 0.002206, "volume": 1587869.0, "close_time": 1761911999999, "quote_volume": 3463.877124, "trades": 80, "taker_buy_base": 466453.0, "taker_buy_quote": 1020.919053 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.002218, "high": 0.00222, "low": 0.002179, "close": 0.002211, "volume": 4303853.0, "close_time": 1761926399999, "quote_volume": 9515.204118, "trades": 100, "taker_buy_base": 707600.0, "taker_buy_quote": 1557.956089 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.002203, "high": 0.002203, "low": 0.002123, "close": 0.002187, "volume": 7657231.0, "close_time": 1761940799999, "quote_volume": 16508.389545, "trades": 277, "taker_buy_base": 3254763.0, "taker_buy_quote": 6990.2498 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.002186, "high": 0.0022, "low": 0.002151, "close": 0.002151, "volume": 5595438.0, "close_time": 1761955199999, "quote_volume": 12135.517896, "trades": 406, "taker_buy_base": 4214523.0, "taker_buy_quote": 9145.142789 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.002152, "high": 0.002201, "low": 0.002137, "close": 0.002201, "volume": 4744707.0, "close_time": 1761969599999, "quote_volume": 10229.037752, "trades": 488, "taker_buy_base": 2513558.0, "taker_buy_quote": 5419.53062 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.002199, "high": 0.002216, "low": 0.002175, "close": 0.002212, "volume": 7421679.0, "close_time": 1761983999999, "quote_volume": 16357.105061, "trades": 313, "taker_buy_base": 2108059.0, "taker_buy_quote": 4621.576846 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.002221, "high": 0.002275, "low": 0.002211, "close": 0.002274, "volume": 12717977.0, "close_time": 1761998399999, "quote_volume": 28439.450791, "trades": 356, "taker_buy_base": 8322388.0, "taker_buy_quote": 18604.217448 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.00228, "high": 0.002282, "low": 0.002221, "close": 0.002243, "volume": 3303244.0, "close_time": 1762012799999, "quote_volume": 7448.804502, "trades": 159, "taker_buy_base": 1372801.0, "taker_buy_quote": 3104.016743 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.002251, "high": 0.002263, "low": 0.002237, "close": 0.002263, "volume": 2534325.0, "close_time": 1762027199999, "quote_volume": 5690.168374, "trades": 413, "taker_buy_base": 1352664.0, "taker_buy_quote": 3042.310379 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.002266, "high": 0.002284, "low": 0.002241, "close": 0.002274, "volume": 2519732.0, "close_time": 1762041599999, "quote_volume": 5708.908908, "trades": 229, "taker_buy_base": 1507047.0, "taker_buy_quote": 3424.70095 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.002271, "high": 0.002278, "low": 0.002252, "close": 0.002255, "volume": 2376315.0, "close_time": 1762055999999, "quote_volume": 5389.893396, "trades": 24, "taker_buy_base": 1440520.0, "taker_buy_quote": 3267.168668 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.002268, "high": 0.002297, "low": 0.002268, "close": 0.002287, "volume": 439653.0, "close_time": 1762070399999, "quote_volume": 1002.277308, "trades": 32, "taker_buy_base": 319229.0, "taker_buy_quote": 728.239203 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.002287, "high": 0.002287, "low": 0.002223, "close": 0.002261, "volume": 7524730.0, "close_time": 1762084799999, "quote_volume": 16985.817495, "trades": 172, "taker_buy_base": 2907476.0, "taker_buy_quote": 6563.499616 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.002252, "high": 0.002253, "low": 0.00215, "close": 0.002159, "volume": 1103497.0, "close_time": 1762099199999, "quote_volume": 2413.185911, "trades": 75, "taker_buy_base": 203997.0, "taker_buy_quote": 442.233724 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.002147, "high": 0.002173, "low": 0.002119, "close": 0.002125, "volume": 9789954.0, "close_time": 1762113599999, "quote_volume": 21075.24112, "trades": 248, "taker_buy_base": 7667760.0, "taker_buy_quote": 16556.810803 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.00213, "high": 0.002204, "low": 0.002123, "close": 0.002204, "volume": 5896756.0, "close_time": 1762127999999, "quote_volume": 12791.402405, "trades": 263, "taker_buy_base": 3460513.0, "taker_buy_quote": 7494.401905 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0022, "high": 0.002217, "low": 0.002053, "close": 0.002059, "volume": 28751772.0, "close_time": 1762142399999, "quote_volume": 61989.460333, "trades": 1354, "taker_buy_base": 11058445.0, "taker_buy_quote": 23931.34919 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.002059, "high": 0.002082, "low": 0.002011, "close": 0.002047, "volume": 19899462.0, "close_time": 1762156799999, "quote_volume": 40455.440571, "trades": 1366, "taker_buy_base": 14973427.0, "taker_buy_quote": 30383.09607 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.002046, "high": 0.002072, "low": 0.002005, "close": 0.002024, "volume": 5120059.0, "close_time": 1762171199999, "quote_volume": 10425.525872, "trades": 1102, "taker_buy_base": 2053276.0, "taker_buy_quote": 4182.800977 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.002024, "high": 0.002054, "low": 0.001791, "close": 0.001845, "volume": 184783275.0, "close_time": 1762185599999, "quote_volume": 369495.927327, "trades": 3483, "taker_buy_base": 24591527.0, "taker_buy_quote": 47506.212331 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.001845, "high": 0.001976, "low": 0.001832, "close": 0.001901, "volume": 12470132.0, "close_time": 1762199999999, "quote_volume": 23889.852951, "trades": 873, "taker_buy_base": 5962929.0, "taker_buy_quote": 11473.893492 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.001902, "high": 0.001902, "low": 0.001841, "close": 0.001886, "volume": 11701123.0, "close_time": 1762214399999, "quote_volume": 21906.624477, "trades": 853, "taker_buy_base": 5313900.0, "taker_buy_quote": 9964.030119 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.001884, "high": 0.001924, "low": 0.001862, "close": 0.001872, "volume": 5119886.0, "close_time": 1762228799999, "quote_volume": 9717.712237, "trades": 794, "taker_buy_base": 2929927.0, "taker_buy_quote": 5574.492655 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.001883, "high": 0.001893, "low": 0.001751, "close": 0.001781, "volume": 38032496.0, "close_time": 1762243199999, "quote_volume": 68632.482604, "trades": 1041, "taker_buy_base": 18102289.0, "taker_buy_quote": 32690.163309 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.001785, "high": 0.001852, "low": 0.001767, "close": 0.001832, "volume": 33586594.0, "close_time": 1762257599999, "quote_volume": 60492.112667, "trades": 675, "taker_buy_base": 16585233.0, "taker_buy_quote": 29901.101757 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.001832, "high": 0.001913, "low": 0.001791, "close": 0.001851, "volume": 14139910.0, "close_time": 1762271999999, "quote_volume": 26161.079394, "trades": 436, "taker_buy_base": 6273377.0, "taker_buy_quote": 11626.123408 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.001855, "high": 0.001874, "low": 0.001721, "close": 0.00173, "volume": 32776361.0, "close_time": 1762286399999, "quote_volume": 58776.777916, "trades": 997, "taker_buy_base": 14610758.0, "taker_buy_quote": 26276.894293 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.001741, "high": 0.001811, "low": 0.001654, "close": 0.001787, "volume": 48566937.0, "close_time": 1762300799999, "quote_volume": 83695.286046, "trades": 1214, "taker_buy_base": 23591163.0, "taker_buy_quote": 40597.220024 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.001783, "high": 0.001816, "low": 0.001699, "close": 0.001803, "volume": 11150739.0, "close_time": 1762315199999, "quote_volume": 19614.406877, "trades": 434, "taker_buy_base": 5235291.0, "taker_buy_quote": 9222.1697 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.001809, "high": 0.001841, "low": 0.001796, "close": 0.001831, "volume": 6641989.0, "close_time": 1762329599999, "quote_volume": 12114.001359, "trades": 232, "taker_buy_base": 3415566.0, "taker_buy_quote": 6226.66639 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.001818, "high": 0.001839, "low": 0.001792, "close": 0.001836, "volume": 10482063.0, "close_time": 1762343999999, "quote_volume": 18996.863626, "trades": 282, "taker_buy_base": 4756079.0, "taker_buy_quote": 8612.110271 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.001833, "high": 0.001907, "low": 0.001828, "close": 0.0019, "volume": 10589439.0, "close_time": 1762358399999, "quote_volume": 19925.256018, "trades": 451, "taker_buy_base": 4720393.0, "taker_buy_quote": 8886.633732 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.001896, "high": 0.001982, "low": 0.001875, "close": 0.00194, "volume": 14927928.0, "close_time": 1762372799999, "quote_volume": 28929.483868, "trades": 332, "taker_buy_base": 8083964.0, "taker_buy_quote": 15731.344794 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.001941, "high": 0.001945, "low": 0.0019, "close": 0.001921, "volume": 10484973.0, "close_time": 1762387199999, "quote_volume": 20087.686537, "trades": 165, "taker_buy_base": 2561510.0, "taker_buy_quote": 4933.61175 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.001913, "high": 0.001913, "low": 0.001867, "close": 0.001905, "volume": 4724661.0, "close_time": 1762401599999, "quote_volume": 8941.27452, "trades": 190, "taker_buy_base": 1836952.0, "taker_buy_quote": 3473.932512 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.001901, "high": 0.001903, "low": 0.001849, "close": 0.00187, "volume": 7651619.0, "close_time": 1762415999999, "quote_volume": 14355.008678, "trades": 239, "taker_buy_base": 4763494.0, "taker_buy_quote": 8955.674923 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.001869, "high": 0.001882, "low": 0.001838, "close": 0.001848, "volume": 6673113.0, "close_time": 1762430399999, "quote_volume": 12457.347114, "trades": 124, "taker_buy_base": 2717006.0, "taker_buy_quote": 5075.011221 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.001847, "high": 0.001884, "low": 0.001792, "close": 0.001801, "volume": 14105553.0, "close_time": 1762444799999, "quote_volume": 25898.962153, "trades": 250, "taker_buy_base": 7045686.0, "taker_buy_quote": 12943.27785 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.001799, "high": 0.001842, "low": 0.001762, "close": 0.001835, "volume": 12561730.0, "close_time": 1762459199999, "quote_volume": 22815.137858, "trades": 568, "taker_buy_base": 5436100.0, "taker_buy_quote": 9872.681024 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.001835, "high": 0.001851, "low": 0.001812, "close": 0.001833, "volume": 14332413.0, "close_time": 1762473599999, "quote_volume": 26267.427927, "trades": 579, "taker_buy_base": 7615393.0, "taker_buy_quote": 13976.022638 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.001839, "high": 0.001913, "low": 0.001839, "close": 0.001885, "volume": 8638277.0, "close_time": 1762487999999, "quote_volume": 16111.624934, "trades": 309, "taker_buy_base": 4674799.0, "taker_buy_quote": 8730.059562 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.001891, "high": 0.001924, "low": 0.001882, "close": 0.001922, "volume": 2269120.0, "close_time": 1762502399999, "quote_volume": 4326.660003, "trades": 246, "taker_buy_base": 1270901.0, "taker_buy_quote": 2423.548253 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.001923, "high": 0.00193, "low": 0.001834, "close": 0.001861, "volume": 15254551.0, "close_time": 1762516799999, "quote_volume": 28904.112346, "trades": 881, "taker_buy_base": 9802898.0, "taker_buy_quote": 18610.246704 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.00186, "high": 0.001975, "low": 0.001809, "close": 0.001965, "volume": 15504153.0, "close_time": 1762531199999, "quote_volume": 29273.466887, "trades": 1589, "taker_buy_base": 8817708.0, "taker_buy_quote": 16654.805996 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.001966, "high": 0.002412, "low": 0.001948, "close": 0.0022, "volume": 435588867.0, "close_time": 1762545599999, "quote_volume": 960461.206687, "trades": 9939, "taker_buy_base": 269055264.0, "taker_buy_quote": 591924.383472 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.002199, "high": 0.002228, "low": 0.002118, "close": 0.002126, "volume": 18405300.0, "close_time": 1762559999999, "quote_volume": 40241.399844, "trades": 451, "taker_buy_base": 8736816.0, "taker_buy_quote": 19131.4949 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.002137, "high": 0.002167, "low": 0.002071, "close": 0.002094, "volume": 10848656.0, "close_time": 1762574399999, "quote_volume": 22864.916232, "trades": 309, "taker_buy_base": 4971317.0, "taker_buy_quote": 10474.043096 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.002097, "high": 0.002157, "low": 0.002049, "close": 0.002094, "volume": 6385357.0, "close_time": 1762588799999, "quote_volume": 13373.228362, "trades": 211, "taker_buy_base": 3520725.0, "taker_buy_quote": 7375.01518 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.002085, "high": 0.00216, "low": 0.00207, "close": 0.002143, "volume": 7559439.0, "close_time": 1762603199999, "quote_volume": 16106.751767, "trades": 146, "taker_buy_base": 4397808.0, "taker_buy_quote": 9367.829708 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.002145, "high": 0.002156, "low": 0.002018, "close": 0.00206, "volume": 13192228.0, "close_time": 1762617599999, "quote_volume": 27567.99741, "trades": 260, "taker_buy_base": 4168111.0, "taker_buy_quote": 8723.333362 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.002058, "high": 0.002118, "low": 0.002042, "close": 0.002099, "volume": 9407353.0, "close_time": 1762631999999, "quote_volume": 19682.026884, "trades": 239, "taker_buy_base": 5234086.0, "taker_buy_quote": 10968.529297 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.002101, "high": 0.002147, "low": 0.002093, "close": 0.002147, "volume": 9423844.0, "close_time": 1762646399999, "quote_volume": 20000.363815, "trades": 134, "taker_buy_base": 5336718.0, "taker_buy_quote": 11335.406564 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.002148, "high": 0.002148, "low": 0.002034, "close": 0.002056, "volume": 19045514.0, "close_time": 1762660799999, "quote_volume": 40017.832219, "trades": 371, "taker_buy_base": 7209587.0, "taker_buy_quote": 15151.808651 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.002061, "high": 0.002086, "low": 0.002043, "close": 0.002085, "volume": 5147464.0, "close_time": 1762675199999, "quote_volume": 10596.918152, "trades": 125, "taker_buy_base": 3106865.0, "taker_buy_quote": 6397.325633 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.002089, "high": 0.002195, "low": 0.002056, "close": 0.002115, "volume": 8051832.0, "close_time": 1762689599999, "quote_volume": 16830.485926, "trades": 271, "taker_buy_base": 4360105.0, "taker_buy_quote": 9132.302251 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.002113, "high": 0.002178, "low": 0.002103, "close": 0.002173, "volume": 12893668.0, "close_time": 1762703999999, "quote_volume": 27485.756153, "trades": 368, "taker_buy_base": 5872455.0, "taker_buy_quote": 12502.16027 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.002177, "high": 0.002259, "low": 0.002131, "close": 0.002176, "volume": 65612872.0, "close_time": 1762718399999, "quote_volume": 144066.23666, "trades": 1418, "taker_buy_base": 30981680.0, "taker_buy_quote": 68089.14156 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.002191, "high": 0.002192, "low": 0.002152, "close": 0.002162, "volume": 8929361.0, "close_time": 1762732799999, "quote_volume": 19357.975356, "trades": 182, "taker_buy_base": 3753066.0, "taker_buy_quote": 8151.362892 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.002163, "high": 0.002209, "low": 0.002143, "close": 0.002183, "volume": 5929788.0, "close_time": 1762747199999, "quote_volume": 12938.388271, "trades": 487, "taker_buy_base": 2986370.0, "taker_buy_quote": 6520.613273 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.002186, "high": 0.002205, "low": 0.002172, "close": 0.00218, "volume": 3832603.0, "close_time": 1762761599999, "quote_volume": 8384.422665, "trades": 517, "taker_buy_base": 2366820.0, "taker_buy_quote": 5180.286028 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.002178, "high": 0.002252, "low": 0.002143, "close": 0.002206, "volume": 13265569.0, "close_time": 1762775999999, "quote_volume": 29243.319995, "trades": 650, "taker_buy_base": 6247822.0, "taker_buy_quote": 13828.10407 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.002206, "high": 0.002215, "low": 0.002118, "close": 0.002161, "volume": 11383040.0, "close_time": 1762790399999, "quote_volume": 24593.769634, "trades": 867, "taker_buy_base": 5892987.0, "taker_buy_quote": 12772.506743 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.00216, "high": 0.002185, "low": 0.002127, "close": 0.00218, "volume": 5830409.0, "close_time": 1762804799999, "quote_volume": 12555.734465, "trades": 949, "taker_buy_base": 2703870.0, "taker_buy_quote": 5835.961078 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.00217, "high": 0.002213, "low": 0.002138, "close": 0.002194, "volume": 8522973.0, "close_time": 1762819199999, "quote_volume": 18387.523135, "trades": 538, "taker_buy_base": 4419681.0, "taker_buy_quote": 9543.361967 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.002198, "high": 0.002217, "low": 0.002155, "close": 0.002193, "volume": 2396770.0, "close_time": 1762833599999, "quote_volume": 5277.749918, "trades": 149, "taker_buy_base": 2113396.0, "taker_buy_quote": 4657.633646 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.002194, "high": 0.002196, "low": 0.002083, "close": 0.002086, "volume": 4264897.0, "close_time": 1762847999999, "quote_volume": 9019.312138, "trades": 182, "taker_buy_base": 661285.0, "taker_buy_quote": 1405.489672 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.002087, "high": 0.002145, "low": 0.002085, "close": 0.002119, "volume": 5847460.0, "close_time": 1762862399999, "quote_volume": 12403.96932, "trades": 123, "taker_buy_base": 3787329.0, "taker_buy_quote": 8033.030094 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.002129, "high": 0.002136, "low": 0.002093, "close": 0.002106, "volume": 2451515.0, "close_time": 1762876799999, "quote_volume": 5177.483431, "trades": 77, "taker_buy_base": 1037777.0, "taker_buy_quote": 2191.979237 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.002105, "high": 0.002118, "low": 0.00203, "close": 0.002036, "volume": 2741631.0, "close_time": 1762891199999, "quote_volume": 5644.990207, "trades": 73, "taker_buy_base": 1725594.0, "taker_buy_quote": 3523.349291 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.002034, "high": 0.002034, "low": 0.001972, "close": 0.001979, "volume": 7305428.0, "close_time": 1762905599999, "quote_volume": 14586.530964, "trades": 90, "taker_buy_base": 2315219.0, "taker_buy_quote": 4650.334872 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.001981, "high": 0.00202, "low": 0.001965, "close": 0.002007, "volume": 6652521.0, "close_time": 1762919999999, "quote_volume": 13279.074359, "trades": 698, "taker_buy_base": 3233978.0, "taker_buy_quote": 6460.07737 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.00201, "high": 0.002065, "low": 0.002004, "close": 0.002032, "volume": 3102238.0, "close_time": 1762934399999, "quote_volume": 6323.643729, "trades": 1124, "taker_buy_base": 1870226.0, "taker_buy_quote": 3807.544748 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.002034, "high": 0.002126, "low": 0.002034, "close": 0.00211, "volume": 5080479.0, "close_time": 1762948799999, "quote_volume": 10667.035116, "trades": 892, "taker_buy_base": 1608441.0, "taker_buy_quote": 3375.415388 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.002111, "high": 0.002142, "low": 0.002038, "close": 0.00204, "volume": 15235838.0, "close_time": 1762963199999, "quote_volume": 32059.789774, "trades": 1167, "taker_buy_base": 6860127.0, "taker_buy_quote": 14405.664631 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.00205, "high": 0.002052, "low": 0.001924, "close": 0.001955, "volume": 16037539.0, "close_time": 1762977599999, "quote_volume": 31656.678037, "trades": 1752, "taker_buy_base": 7731900.0, "taker_buy_quote": 15259.93116 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.001947, "high": 0.001991, "low": 0.001942, "close": 0.001947, "volume": 4353630.0, "close_time": 1762991999999, "quote_volume": 8562.520036, "trades": 282, "taker_buy_base": 2289974.0, "taker_buy_quote": 4503.585761 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.001949, "high": 0.00198, "low": 0.001901, "close": 0.00198, "volume": 11821710.0, "close_time": 1763006399999, "quote_volume": 23067.932128, "trades": 208, "taker_buy_base": 7086240.0, "taker_buy_quote": 13913.052221 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.001973, "high": 0.00202, "low": 0.001958, "close": 0.001989, "volume": 9030144.0, "close_time": 1763020799999, "quote_volume": 17932.597758, "trades": 171, "taker_buy_base": 3844352.0, "taker_buy_quote": 7608.925432 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.001989, "high": 0.002029, "low": 0.001971, "close": 0.001987, "volume": 5139909.0, "close_time": 1763035199999, "quote_volume": 10220.578433, "trades": 74, "taker_buy_base": 1805912.0, "taker_buy_quote": 3615.553029 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.001982, "high": 0.002, "low": 0.001933, "close": 0.001952, "volume": 44275527.0, "close_time": 1763049599999, "quote_volume": 86691.90502, "trades": 617, "taker_buy_base": 5071176.0, "taker_buy_quote": 9957.887144 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.001956, "high": 0.001958, "low": 0.001823, "close": 0.001836, "volume": 39192280.0, "close_time": 1763063999999, "quote_volume": 73759.636023, "trades": 565, "taker_buy_base": 14705011.0, "taker_buy_quote": 27635.174751 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.00183, "high": 0.001913, "low": 0.001818, "close": 0.001893, "volume": 7465041.0, "close_time": 1763078399999, "quote_volume": 13859.356705, "trades": 547, "taker_buy_base": 5327414.0, "taker_buy_quote": 9864.745422 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.001894, "high": 0.001912, "low": 0.001864, "close": 0.001868, "volume": 5333033.0, "close_time": 1763092799999, "quote_volume": 10073.732331, "trades": 527, "taker_buy_base": 3357190.0, "taker_buy_quote": 6356.748922 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.00186, "high": 0.001881, "low": 0.001783, "close": 0.001866, "volume": 25978171.0, "close_time": 1763107199999, "quote_volume": 47772.651076, "trades": 1460, "taker_buy_base": 12180001.0, "taker_buy_quote": 22475.029575 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.001866, "high": 0.001866, "low": 0.001788, "close": 0.001804, "volume": 7482471.0, "close_time": 1763121599999, "quote_volume": 13701.059994, "trades": 457, "taker_buy_base": 1818831.0, "taker_buy_quote": 3321.090178 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.001791, "high": 0.001845, "low": 0.001755, "close": 0.001825, "volume": 18299759.0, "close_time": 1763135999999, "quote_volume": 32889.707119, "trades": 1396, "taker_buy_base": 9953877.0, "taker_buy_quote": 17892.247702 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.001827, "high": 0.00188, "low": 0.001815, "close": 0.001874, "volume": 17298152.0, "close_time": 1763150399999, "quote_volume": 31932.966266, "trades": 842, "taker_buy_base": 9335037.0, "taker_buy_quote": 17254.437924 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.001875, "high": 0.00188, "low": 0.001763, "close": 0.001786, "volume": 36188175.0, "close_time": 1763164799999, "quote_volume": 64737.561893, "trades": 999, "taker_buy_base": 10260057.0, "taker_buy_quote": 18539.295439 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.001794, "high": 0.001861, "low": 0.001794, "close": 0.001852, "volume": 9807884.0, "close_time": 1763179199999, "quote_volume": 18017.45711, "trades": 243, "taker_buy_base": 4430655.0, "taker_buy_quote": 8142.479098 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.001854, "high": 0.001892, "low": 0.001852, "close": 0.001854, "volume": 43699831.0, "close_time": 1763193599999, "quote_volume": 81951.716708, "trades": 852, "taker_buy_base": 4122819.0, "taker_buy_quote": 7731.253267 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.001845, "high": 0.001846, "low": 0.001792, "close": 0.001795, "volume": 42722628.0, "close_time": 1763207999999, "quote_volume": 78442.385021, "trades": 460, "taker_buy_base": 36891427.0, "taker_buy_quote": 67813.701302 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.001819, "high": 0.00183, "low": 0.001803, "close": 0.001803, "volume": 1591768.0, "close_time": 1763222399999, "quote_volume": 2886.002778, "trades": 47, "taker_buy_base": 574792.0, "taker_buy_quote": 1046.529979 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.001803, "high": 0.001824, "low": 0.001786, "close": 0.001803, "volume": 1801121.0, "close_time": 1763236799999, "quote_volume": 3262.869253, "trades": 44, "taker_buy_base": 1481401.0, "taker_buy_quote": 2688.927398 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.001805, "high": 0.001808, "low": 0.001772, "close": 0.001795, "volume": 4555598.0, "close_time": 1763251199999, "quote_volume": 8154.298437, "trades": 57, "taker_buy_base": 1914936.0, "taker_buy_quote": 3450.760552 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.001785, "high": 0.001838, "low": 0.001743, "close": 0.001802, "volume": 21222490.0, "close_time": 1763265599999, "quote_volume": 37455.659988, "trades": 424, "taker_buy_base": 8820311.0, "taker_buy_quote": 15620.936994 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.001803, "high": 0.001803, "low": 0.001777, "close": 0.001794, "volume": 6600773.0, "close_time": 1763279999999, "quote_volume": 11846.453588, "trades": 64, "taker_buy_base": 2756206.0, "taker_buy_quote": 4950.825535 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.001803, "high": 0.001811, "low": 0.001761, "close": 0.001761, "volume": 6486254.0, "close_time": 1763294399999, "quote_volume": 11669.102916, "trades": 122, "taker_buy_base": 1975628.0, "taker_buy_quote": 3560.979014 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.001762, "high": 0.001771, "low": 0.001705, "close": 0.001707, "volume": 46729877.0, "close_time": 1763308799999, "quote_volume": 80961.982953, "trades": 849, "taker_buy_base": 6765803.0, "taker_buy_quote": 11784.107429 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.001704, "high": 0.001732, "low": 0.001649, "close": 0.001672, "volume": 86327284.0, "close_time": 1763323199999, "quote_volume": 145659.791903, "trades": 2385, "taker_buy_base": 21371770.0, "taker_buy_quote": 35925.464674 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.001672, "high": 0.001688, "low": 0.001631, "close": 0.001683, "volume": 18990633.0, "close_time": 1763337599999, "quote_volume": 31493.70083, "trades": 627, "taker_buy_base": 10124865.0, "taker_buy_quote": 16781.731296 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.001672, "high": 0.001703, "low": 0.001654, "close": 0.001681, "volume": 2751657.0, "close_time": 1763351999999, "quote_volume": 4627.577365, "trades": 243, "taker_buy_base": 1603804.0, "taker_buy_quote": 2698.838234 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.001687, "high": 0.001693, "low": 0.001664, "close": 0.001675, "volume": 6426837.0, "close_time": 1763366399999, "quote_volume": 10764.986716, "trades": 1146, "taker_buy_base": 2122015.0, "taker_buy_quote": 3560.583093 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.001679, "high": 0.001691, "low": 0.00166, "close": 0.001677, "volume": 8705094.0, "close_time": 1763380799999, "quote_volume": 14582.010475, "trades": 1740, "taker_buy_base": 4289792.0, "taker_buy_quote": 7185.712185 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.001675, "high": 0.001703, "low": 0.001592, "close": 0.001622, "volume": 54662680.0, "close_time": 1763395199999, "quote_volume": 88607.573969, "trades": 2379, "taker_buy_base": 15090050.0, "taker_buy_quote": 24546.108377 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.00162, "high": 0.00166, "low": 0.001554, "close": 0.001569, "volume": 55594524.0, "close_time": 1763409599999, "quote_volume": 88180.275702, "trades": 2987, "taker_buy_base": 16355423.0, "taker_buy_quote": 26005.219079 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.001562, "high": 0.001594, "low": 0.001541, "close": 0.001572, "volume": 14286301.0, "close_time": 1763423999999, "quote_volume": 22353.550648, "trades": 847, "taker_buy_base": 5791647.0, "taker_buy_quote": 9071.503641 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.001571, "high": 0.001593, "low": 0.001524, "close": 0.001582, "volume": 77903787.0, "close_time": 1763438399999, "quote_volume": 120480.73792, "trades": 1046, "taker_buy_base": 22050879.0, "taker_buy_quote": 34232.385431 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.001589, "high": 0.001618, "low": 0.001566, "close": 0.001594, "volume": 16105908.0, "close_time": 1763452799999, "quote_volume": 25624.736059, "trades": 282, "taker_buy_base": 6453323.0, "taker_buy_quote": 10282.818851 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.001601, "high": 0.001635, "low": 0.001596, "close": 0.001612, "volume": 10565975.0, "close_time": 1763467199999, "quote_volume": 17112.724349, "trades": 218, "taker_buy_base": 5990533.0, "taker_buy_quote": 9688.030779 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0016, "high": 0.001658, "low": 0.001594, "close": 0.001649, "volume": 38167402.0, "close_time": 1763481599999, "quote_volume": 61671.660023, "trades": 539, "taker_buy_base": 13054401.0, "taker_buy_quote": 21129.205161 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.001653, "high": 0.001928, "low": 0.001642, "close": 0.001861, "volume": 154010028.0, "close_time": 1763495999999, "quote_volume": 278446.927293, "trades": 2593, "taker_buy_base": 67506018.0, "taker_buy_quote": 122137.082426 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.00186, "high": 0.00198, "low": 0.001774, "close": 0.001787, "volume": 251870989.0, "close_time": 1763510399999, "quote_volume": 468827.403808, "trades": 3877, "taker_buy_base": 113833269.0, "taker_buy_quote": 212178.565831 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.001786, "high": 0.001834, "low": 0.001722, "close": 0.001735, "volume": 182999799.0, "close_time": 1763524799999, "quote_volume": 322119.725514, "trades": 1798, "taker_buy_base": 134098175.0, "taker_buy_quote": 234651.631607 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.001733, "high": 0.001746, "low": 0.001663, "close": 0.001693, "volume": 204090578.0, "close_time": 1763539199999, "quote_volume": 348064.031343, "trades": 2254, "taker_buy_base": 156311530.0, "taker_buy_quote": 266732.580349 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.001696, "high": 0.001705, "low": 0.001671, "close": 0.00168, "volume": 20526361.0, "close_time": 1763553599999, "quote_volume": 34646.988644, "trades": 457, "taker_buy_base": 10509942.0, "taker_buy_quote": 17745.484238 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.001677, "high": 0.0017, "low": 0.001639, "close": 0.001639, "volume": 30243214.0, "close_time": 1763567999999, "quote_volume": 50432.810063, "trades": 656, "taker_buy_base": 16305479.0, "taker_buy_quote": 27217.186893 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.001637, "high": 0.001648, "low": 0.00155, "close": 0.00158, "volume": 51839071.0, "close_time": 1763582399999, "quote_volume": 81930.897179, "trades": 1254, "taker_buy_base": 19981208.0, "taker_buy_quote": 31787.990644 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.001573, "high": 0.00166, "low": 0.00157, "close": 0.001648, "volume": 39541337.0, "close_time": 1763596799999, "quote_volume": 63945.599882, "trades": 610, "taker_buy_base": 17559791.0, "taker_buy_quote": 28480.812747 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.001652, "high": 0.001655, "low": 0.001633, "close": 0.001635, "volume": 28821728.0, "close_time": 1763611199999, "quote_volume": 47391.103209, "trades": 336, "taker_buy_base": 14142549.0, "taker_buy_quote": 23269.56314 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.001636, "high": 0.001648, "low": 0.001615, "close": 0.001622, "volume": 13707725.0, "close_time": 1763625599999, "quote_volume": 22355.110666, "trades": 275, "taker_buy_base": 8049309.0, "taker_buy_quote": 13100.39767 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.001622, "high": 0.00163, "low": 0.001602, "close": 0.001627, "volume": 23152484.0, "close_time": 1763639999999, "quote_volume": 37459.36065, "trades": 421, "taker_buy_base": 10726522.0, "taker_buy_quote": 17336.599566 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.001628, "high": 0.001704, "low": 0.001617, "close": 0.001621, "volume": 45527089.0, "close_time": 1763654399999, "quote_volume": 75521.502482, "trades": 1495, "taker_buy_base": 21325538.0, "taker_buy_quote": 35405.346893 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.001622, "high": 0.001629, "low": 0.0015, "close": 0.001536, "volume": 72645606.0, "close_time": 1763668799999, "quote_volume": 112288.308318, "trades": 2157, "taker_buy_base": 30696210.0, "taker_buy_quote": 47597.302464 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.001536, "high": 0.001575, "low": 0.001508, "close": 0.001528, "volume": 31029927.0, "close_time": 1763683199999, "quote_volume": 47685.092908, "trades": 820, "taker_buy_base": 14459462.0, "taker_buy_quote": 22225.789038 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.001529, "high": 0.001555, "low": 0.001473, "close": 0.001495, "volume": 37236868.0, "close_time": 1763697599999, "quote_volume": 56912.289906, "trades": 945, "taker_buy_base": 16428584.0, "taker_buy_quote": 25106.815184 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.001493, "high": 0.001512, "low": 0.001317, "close": 0.001407, "volume": 76363310.0, "close_time": 1763711999999, "quote_volume": 109355.202278, "trades": 1642, "taker_buy_base": 38087610.0, "taker_buy_quote": 54506.692054 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.001407, "high": 0.001429, "low": 0.001342, "close": 0.00135, "volume": 51799492.0, "close_time": 1763726399999, "quote_volume": 71754.380611, "trades": 1691, "taker_buy_base": 28441706.0, "taker_buy_quote": 39400.274805 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.001351, "high": 0.001453, "low": 0.001317, "close": 0.001396, "volume": 55750272.0, "close_time": 1763740799999, "quote_volume": 77312.488939, "trades": 1594, "taker_buy_base": 31761588.0, "taker_buy_quote": 44076.259595 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.001401, "high": 0.001488, "low": 0.00138, "close": 0.001408, "volume": 62709596.0, "close_time": 1763755199999, "quote_volume": 89572.163056, "trades": 1625, "taker_buy_base": 31311755.0, "taker_buy_quote": 44686.813375 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.001405, "high": 0.001412, "low": 0.001349, "close": 0.001396, "volume": 20046708.0, "close_time": 1763769599999, "quote_volume": 27783.97916, "trades": 670, "taker_buy_base": 10586534.0, "taker_buy_quote": 14694.790173 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.001397, "high": 0.001405, "low": 0.001363, "close": 0.001364, "volume": 20203410.0, "close_time": 1763783999999, "quote_volume": 28025.046799, "trades": 639, "taker_buy_base": 8959832.0, "taker_buy_quote": 12447.529591 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.001365, "high": 0.001365, "low": 0.001319, "close": 0.00136, "volume": 45272839.0, "close_time": 1763798399999, "quote_volume": 60596.797112, "trades": 627, "taker_buy_base": 11347663.0, "taker_buy_quote": 15243.88467 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.00136, "high": 0.001386, "low": 0.001328, "close": 0.001374, "volume": 14095871.0, "close_time": 1763812799999, "quote_volume": 19020.732289, "trades": 379, "taker_buy_base": 8491790.0, "taker_buy_quote": 11436.082556 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.001374, "high": 0.001383, "low": 0.001341, "close": 0.001364, "volume": 8194194.0, "close_time": 1763827199999, "quote_volume": 11169.888913, "trades": 327, "taker_buy_base": 3666884.0, "taker_buy_quote": 4997.316804 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.001363, "high": 0.001386, "low": 0.001361, "close": 0.001383, "volume": 31513422.0, "close_time": 1763841599999, "quote_volume": 43371.696514, "trades": 323, "taker_buy_base": 26061727.0, "taker_buy_quote": 35877.697555 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.001383, "high": 0.001416, "low": 0.001373, "close": 0.001398, "volume": 12276771.0, "close_time": 1763855999999, "quote_volume": 17028.609508, "trades": 290, "taker_buy_base": 6053547.0, "taker_buy_quote": 8403.634132 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.001399, "high": 0.001431, "low": 0.001387, "close": 0.001412, "volume": 15266593.0, "close_time": 1763870399999, "quote_volume": 21586.440081, "trades": 401, "taker_buy_base": 9282060.0, "taker_buy_quote": 13128.571755 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.001413, "high": 0.001423, "low": 0.001381, "close": 0.001392, "volume": 13887311.0, "close_time": 1763884799999, "quote_volume": 19554.717384, "trades": 304, "taker_buy_base": 7027590.0, "taker_buy_quote": 9916.625418 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.001393, "high": 0.001397, "low": 0.001363, "close": 0.001371, "volume": 12892442.0, "close_time": 1763899199999, "quote_volume": 17776.440567, "trades": 264, "taker_buy_base": 7818282.0, "taker_buy_quote": 10803.853331 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.001371, "high": 0.001389, "low": 0.001353, "close": 0.001376, "volume": 17271265.0, "close_time": 1763913599999, "quote_volume": 23766.074176, "trades": 487, "taker_buy_base": 10253352.0, "taker_buy_quote": 14099.98409 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.001375, "high": 0.001408, "low": 0.001368, "close": 0.001392, "volume": 18327102.0, "close_time": 1763927999999, "quote_volume": 25473.763404, "trades": 364, "taker_buy_base": 9847323.0, "taker_buy_quote": 13703.285074 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.001399, "high": 0.0014, "low": 0.001365, "close": 0.001365, "volume": 17930254.0, "close_time": 1763942399999, "quote_volume": 24852.229598, "trades": 481, "taker_buy_base": 6480078.0, "taker_buy_quote": 8965.862239 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.00136, "high": 0.001462, "low": 0.001336, "close": 0.001448, "volume": 38255926.0, "close_time": 1763956799999, "quote_volume": 53518.917284, "trades": 1448, "taker_buy_base": 18222511.0, "taker_buy_quote": 25533.301602 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.001456, "high": 0.001486, "low": 0.001425, "close": 0.00143, "volume": 82583708.0, "close_time": 1763971199999, "quote_volume": 120404.15109, "trades": 1536, "taker_buy_base": 40092260.0, "taker_buy_quote": 58432.116164 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.001425, "high": 0.001458, "low": 0.001399, "close": 0.001427, "volume": 22080638.0, "close_time": 1763985599999, "quote_volume": 31301.18975, "trades": 379, "taker_buy_base": 11206641.0, "taker_buy_quote": 15888.026649 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.00143, "high": 0.001485, "low": 0.0014, "close": 0.001458, "volume": 55565059.0, "close_time": 1763999999999, "quote_volume": 79909.486, "trades": 1061, "taker_buy_base": 20628070.0, "taker_buy_quote": 29621.959528 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.001459, "high": 0.001544, "low": 0.001455, "close": 0.001507, "volume": 70513351.0, "close_time": 1764014399999, "quote_volume": 106704.899491, "trades": 1631, "taker_buy_base": 33469660.0, "taker_buy_quote": 50682.334663 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.001509, "high": 0.00155, "low": 0.0015, "close": 0.0015, "volume": 31672488.0, "close_time": 1764028799999, "quote_volume": 48364.692795, "trades": 634, "taker_buy_base": 17227432.0, "taker_buy_quote": 26337.547822 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.001507, "high": 0.001518, "low": 0.001477, "close": 0.001488, "volume": 23366812.0, "close_time": 1764043199999, "quote_volume": 35008.74319, "trades": 394, "taker_buy_base": 11972335.0, "taker_buy_quote": 17946.125657 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.001489, "high": 0.001503, "low": 0.001468, "close": 0.001472, "volume": 13114572.0, "close_time": 1764057599999, "quote_volume": 19408.279048, "trades": 232, "taker_buy_base": 4575141.0, "taker_buy_quote": 6784.605604 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.001473, "high": 0.00149, "low": 0.001455, "close": 0.001483, "volume": 7358873.0, "close_time": 1764071999999, "quote_volume": 10851.675405, "trades": 210, "taker_buy_base": 4410333.0, "taker_buy_quote": 6514.842345 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.001486, "high": 0.0015, "low": 0.001442, "close": 0.00149, "volume": 27172048.0, "close_time": 1764086399999, "quote_volume": 39814.228523, "trades": 616, "taker_buy_base": 14306401.0, "taker_buy_quote": 20982.706726 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.001491, "high": 0.001573, "low": 0.001487, "close": 0.001526, "volume": 46278243.0, "close_time": 1764100799999, "quote_volume": 71051.556295, "trades": 956, "taker_buy_base": 21744873.0, "taker_buy_quote": 33427.098452 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.001534, "high": 0.001553, "low": 0.001495, "close": 0.001531, "volume": 19457524.0, "close_time": 1764115199999, "quote_volume": 29814.45162, "trades": 363, "taker_buy_base": 10624764.0, "taker_buy_quote": 16327.434108 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.001535, "high": 0.001572, "low": 0.001502, "close": 0.001504, "volume": 63011486.0, "close_time": 1764129599999, "quote_volume": 96836.587858, "trades": 1215, "taker_buy_base": 26190599.0, "taker_buy_quote": 40164.812784 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.001503, "high": 0.001557, "low": 0.001497, "close": 0.001556, "volume": 35301673.0, "close_time": 1764143999999, "quote_volume": 53235.72564, "trades": 605, "taker_buy_base": 21053937.0, "taker_buy_quote": 31732.773929 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.001559, "high": 0.001559, "low": 0.001499, "close": 0.001506, "volume": 15519266.0, "close_time": 1764158399999, "quote_volume": 23821.915402, "trades": 443, "taker_buy_base": 7546200.0, "taker_buy_quote": 11573.22739 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.001505, "high": 0.001514, "low": 0.001441, "close": 0.001483, "volume": 15616772.0, "close_time": 1764172799999, "quote_volume": 23253.101993, "trades": 467, "taker_buy_base": 7362124.0, "taker_buy_quote": 10977.020255 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.001483, "high": 0.001615, "low": 0.001483, "close": 0.001606, "volume": 40826333.0, "close_time": 1764187199999, "quote_volume": 64074.133117, "trades": 922, "taker_buy_base": 22825462.0, "taker_buy_quote": 35683.905245 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.001607, "high": 0.00165, "low": 0.00158, "close": 0.001616, "volume": 35197484.0, "close_time": 1764201599999, "quote_volume": 56652.201852, "trades": 859, "taker_buy_base": 17227027.0, "taker_buy_quote": 27791.425021 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.00162, "high": 0.001635, "low": 0.001588, "close": 0.001599, "volume": 48042400.0, "close_time": 1764215999999, "quote_volume": 77316.310566, "trades": 1107, "taker_buy_base": 22187940.0, "taker_buy_quote": 35721.190684 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.001597, "high": 0.001637, "low": 0.001585, "close": 0.001612, "volume": 16442481.0, "close_time": 1764230399999, "quote_volume": 26355.957425, "trades": 510, "taker_buy_base": 11435633.0, "taker_buy_quote": 18327.970246 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.001611, "high": 0.001621, "low": 0.001595, "close": 0.001601, "volume": 15957020.0, "close_time": 1764244799999, "quote_volume": 25689.122756, "trades": 318, "taker_buy_base": 8102034.0, "taker_buy_quote": 13028.502234 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0016, "high": 0.001858, "low": 0.001584, "close": 0.001848, "volume": 337910763.0, "close_time": 1764259199999, "quote_volume": 587553.924799, "trades": 7578, "taker_buy_base": 181613437.0, "taker_buy_quote": 316590.636552 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.001849, "high": 0.002479, "low": 0.001712, "close": 0.002344, "volume": 1228975679.0, "close_time": 1764273599999, "quote_volume": 2634723.709904, "trades": 32634, "taker_buy_base": 619890536.0, "taker_buy_quote": 1330670.651437 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.002336, "high": 0.002413, "low": 0.002113, "close": 0.002137, "volume": 664416099.0, "close_time": 1764287999999, "quote_volume": 1497487.670686, "trades": 14407, "taker_buy_base": 300366743.0, "taker_buy_quote": 676497.75262 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.002134, "high": 0.002205, "low": 0.001967, "close": 0.002001, "volume": 289619740.0, "close_time": 1764302399999, "quote_volume": 596137.055631, "trades": 5011, "taker_buy_base": 134898644.0, "taker_buy_quote": 277566.211803 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.001994, "high": 0.002345, "low": 0.001987, "close": 0.00212, "volume": 309202102.0, "close_time": 1764316799999, "quote_volume": 665878.265812, "trades": 7260, "taker_buy_base": 141618998.0, "taker_buy_quote": 305087.429271 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.002118, "high": 0.00271, "low": 0.002091, "close": 0.002516, "volume": 670676443.0, "close_time": 1764331199999, "quote_volume": 1595346.549742, "trades": 13147, "taker_buy_base": 322183657.0, "taker_buy_quote": 767600.917012 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.00253, "high": 0.002768, "low": 0.002308, "close": 0.002667, "volume": 883810865.0, "close_time": 1764345599999, "quote_volume": 2277960.506544, "trades": 17258, "taker_buy_base": 411652939.0, "taker_buy_quote": 1061263.746542 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.00267, "high": 0.00277, "low": 0.002348, "close": 0.002375, "volume": 650670497.0, "close_time": 1764359999999, "quote_volume": 1642669.931327, "trades": 10601, "taker_buy_base": 324072988.0, "taker_buy_quote": 820199.152223 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.002375, "high": 0.002512, "low": 0.00233, "close": 0.002397, "volume": 149879637.0, "close_time": 1764374399999, "quote_volume": 361918.670547, "trades": 3422, "taker_buy_base": 79084122.0, "taker_buy_quote": 190815.031148 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.002391, "high": 0.002591, "low": 0.002335, "close": 0.002488, "volume": 141540501.0, "close_time": 1764388799999, "quote_volume": 348511.575439, "trades": 5131, "taker_buy_base": 75492213.0, "taker_buy_quote": 186225.313827 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.002488, "high": 0.00255, "low": 0.002276, "close": 0.002506, "volume": 179063569.0, "close_time": 1764403199999, "quote_volume": 434907.659399, "trades": 3974, "taker_buy_base": 87873145.0, "taker_buy_quote": 213376.29439 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.002501, "high": 0.002549, "low": 0.002237, "close": 0.002344, "volume": 179664932.0, "close_time": 1764417599999, "quote_volume": 428665.116521, "trades": 5187, "taker_buy_base": 88377320.0, "taker_buy_quote": 211013.292594 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.002344, "high": 0.002353, "low": 0.00222, "close": 0.002257, "volume": 114984449.0, "close_time": 1764431999999, "quote_volume": 261237.024959, "trades": 2985, "taker_buy_base": 44705949.0, "taker_buy_quote": 102001.090674 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.00226, "high": 0.00226, "low": 0.002088, "close": 0.002147, "volume": 208980892.0, "close_time": 1764446399999, "quote_volume": 447184.124867, "trades": 5444, "taker_buy_base": 87282261.0, "taker_buy_quote": 186608.386264 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.002142, "high": 0.002151, "low": 0.002102, "close": 0.002114, "volume": 39165834.0, "close_time": 1764460799999, "quote_volume": 83102.204959, "trades": 1422, "taker_buy_base": 20629064.0, "taker_buy_quote": 43834.42997 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.002114, "high": 0.002178, "low": 0.002099, "close": 0.0021, "volume": 70205873.0, "close_time": 1764475199999, "quote_volume": 150948.851323, "trades": 1790, "taker_buy_base": 45951278.0, "taker_buy_quote": 98909.539038 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.002092, "high": 0.00227, "low": 0.002015, "close": 0.002163, "volume": 123340129.0, "close_time": 1764489599999, "quote_volume": 264319.938089, "trades": 3478, "taker_buy_base": 58266417.0, "taker_buy_quote": 125031.770971 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.002172, "high": 0.0022, "low": 0.002065, "close": 0.002124, "volume": 81303921.0, "close_time": 1764503999999, "quote_volume": 174433.983043, "trades": 1806, "taker_buy_base": 40220277.0, "taker_buy_quote": 86096.397735 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.002127, "high": 0.002143, "low": 0.002068, "close": 0.002074, "volume": 43434357.0, "close_time": 1764518399999, "quote_volume": 91241.042904, "trades": 908, "taker_buy_base": 18745050.0, "taker_buy_quote": 39391.111502 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.002071, "high": 0.002126, "low": 0.002065, "close": 0.002081, "volume": 34452168.0, "close_time": 1764532799999, "quote_volume": 71991.2449, "trades": 950, "taker_buy_base": 18989469.0, "taker_buy_quote": 39640.070072 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.00208, "high": 0.002096, "low": 0.002007, "close": 0.002012, "volume": 23186289.0, "close_time": 1764547199999, "quote_volume": 47214.585142, "trades": 620, "taker_buy_base": 7482601.0, "taker_buy_quote": 15224.065642 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.002015, "high": 0.002019, "low": 0.001896, "close": 0.001918, "volume": 122414402.0, "close_time": 1764561599999, "quote_volume": 237265.173617, "trades": 2284, "taker_buy_base": 31099403.0, "taker_buy_quote": 60158.106991 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.001918, "high": 0.00193, "low": 0.001831, "close": 0.001857, "volume": 88242996.0, "close_time": 1764575999999, "quote_volume": 166877.784104, "trades": 1220, "taker_buy_base": 19855142.0, "taker_buy_quote": 36874.006453 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.001849, "high": 0.001937, "low": 0.00184, "close": 0.001893, "volume": 59792884.0, "close_time": 1764590399999, "quote_volume": 113061.240511, "trades": 1214, "taker_buy_base": 28759388.0, "taker_buy_quote": 54489.176031 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.00189, "high": 0.001912, "low": 0.001799, "close": 0.001819, "volume": 47738930.0, "close_time": 1764604799999, "quote_volume": 88280.042836, "trades": 1015, "taker_buy_base": 24447961.0, "taker_buy_quote": 45261.162612 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.001815, "high": 0.001823, "low": 0.001775, "close": 0.001796, "volume": 24324576.0, "close_time": 1764619199999, "quote_volume": 43600.97806, "trades": 950, "taker_buy_base": 11516348.0, "taker_buy_quote": 20657.737952 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.001793, "high": 0.001846, "low": 0.001793, "close": 0.001835, "volume": 29336679.0, "close_time": 1764633599999, "quote_volume": 53464.485331, "trades": 584, "taker_buy_base": 14404080.0, "taker_buy_quote": 26270.363044 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.001835, "high": 0.001867, "low": 0.001805, "close": 0.001832, "volume": 42086478.0, "close_time": 1764647999999, "quote_volume": 77410.075031, "trades": 659, "taker_buy_base": 15733060.0, "taker_buy_quote": 28844.463857 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.001835, "high": 0.001836, "low": 0.001775, "close": 0.001789, "volume": 14306950.0, "close_time": 1764662399999, "quote_volume": 25778.900528, "trades": 290, "taker_buy_base": 7064312.0, "taker_buy_quote": 12745.559664 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.001785, "high": 0.001806, "low": 0.001694, "close": 0.001789, "volume": 37470510.0, "close_time": 1764676799999, "quote_volume": 66041.405241, "trades": 504, "taker_buy_base": 21456635.0, "taker_buy_quote": 37869.809481 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.001797, "high": 0.002345, "low": 0.001794, "close": 0.002259, "volume": 467758241.0, "close_time": 1764691199999, "quote_volume": 998381.971501, "trades": 6917, "taker_buy_base": 239605787.0, "taker_buy_quote": 513713.991629 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.002272, "high": 0.002683, "low": 0.002253, "close": 0.002548, "volume": 700541669.0, "close_time": 1764705599999, "quote_volume": 1759491.73577, "trades": 10978, "taker_buy_base": 327535151.0, "taker_buy_quote": 822446.583085 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.002551, "high": 0.002583, "low": 0.002416, "close": 0.002482, "volume": 258602307.0, "close_time": 1764719999999, "quote_volume": 642100.292198, "trades": 3439, "taker_buy_base": 165065792.0, "taker_buy_quote": 408621.983267 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.002495, "high": 0.002556, "low": 0.002344, "close": 0.002349, "volume": 70383143.0, "close_time": 1764734399999, "quote_volume": 173659.010447, "trades": 1492, "taker_buy_base": 30701793.0, "taker_buy_quote": 75889.090168 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.002358, "high": 0.002629, "low": 0.002331, "close": 0.002439, "volume": 161153813.0, "close_time": 1764748799999, "quote_volume": 406059.366979, "trades": 2667, "taker_buy_base": 89924247.0, "taker_buy_quote": 225680.391199 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.002439, "high": 0.002867, "low": 0.002439, "close": 0.002788, "volume": 426559009.0, "close_time": 1764763199999, "quote_volume": 1156249.054336, "trades": 7664, "taker_buy_base": 196164001.0, "taker_buy_quote": 529525.769302 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.002784, "high": 0.002787, "low": 0.002498, "close": 0.002509, "volume": 450561580.0, "close_time": 1764777599999, "quote_volume": 1191458.146193, "trades": 7179, "taker_buy_base": 190728397.0, "taker_buy_quote": 503811.62919 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.002505, "high": 0.002512, "low": 0.002399, "close": 0.002441, "volume": 259938133.0, "close_time": 1764791999999, "quote_volume": 636929.562341, "trades": 2652, "taker_buy_base": 133412498.0, "taker_buy_quote": 326737.976508 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.002442, "high": 0.002456, "low": 0.002389, "close": 0.002391, "volume": 145682393.0, "close_time": 1764806399999, "quote_volume": 354069.201545, "trades": 1602, "taker_buy_base": 72718686.0, "taker_buy_quote": 176781.03473 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.002391, "high": 0.002447, "low": 0.002369, "close": 0.002382, "volume": 47357970.0, "close_time": 1764820799999, "quote_volume": 113446.183078, "trades": 668, "taker_buy_base": 25476870.0, "taker_buy_quote": 61144.493137 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.00238, "high": 0.002441, "low": 0.002338, "close": 0.00235, "volume": 90111728.0, "close_time": 1764835199999, "quote_volume": 214157.321287, "trades": 1058, "taker_buy_base": 29971700.0, "taker_buy_quote": 71385.417554 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.002346, "high": 0.002625, "low": 0.002286, "close": 0.002613, "volume": 294612453.0, "close_time": 1764849599999, "quote_volume": 717475.290392, "trades": 3221, "taker_buy_base": 149199889.0, "taker_buy_quote": 365238.340038 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.002612, "high": 0.002634, "low": 0.002413, "close": 0.002439, "volume": 333765660.0, "close_time": 1764863999999, "quote_volume": 829710.184817, "trades": 3137, "taker_buy_base": 161774892.0, "taker_buy_quote": 402156.415529 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.002433, "high": 0.002499, "low": 0.002324, "close": 0.002361, "volume": 147761835.0, "close_time": 1764878399999, "quote_volume": 356991.643837, "trades": 1716, "taker_buy_base": 82198945.0, "taker_buy_quote": 198787.62575 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.002363, "high": 0.00242, "low": 0.002337, "close": 0.002373, "volume": 67155791.0, "close_time": 1764892799999, "quote_volume": 159224.080323, "trades": 828, "taker_buy_base": 37716650.0, "taker_buy_quote": 89382.399181 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.002366, "high": 0.002378, "low": 0.002303, "close": 0.002326, "volume": 23823402.0, "close_time": 1764907199999, "quote_volume": 55693.756798, "trades": 530, "taker_buy_base": 10288588.0, "taker_buy_quote": 24125.708655 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.00233, "high": 0.00242, "low": 0.00229, "close": 0.002386, "volume": 69433412.0, "close_time": 1764921599999, "quote_volume": 163407.127211, "trades": 958, "taker_buy_base": 41720230.0, "taker_buy_quote": 98464.89878 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.002387, "high": 0.002487, "low": 0.002329, "close": 0.002332, "volume": 188492627.0, "close_time": 1764935999999, "quote_volume": 455704.058501, "trades": 2884, "taker_buy_base": 80374666.0, "taker_buy_quote": 194773.507452 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.002329, "high": 0.002405, "low": 0.002284, "close": 0.002302, "volume": 233968796.0, "close_time": 1764950399999, "quote_volume": 543497.737087, "trades": 3654, "taker_buy_base": 110771880.0, "taker_buy_quote": 257788.335032 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.002303, "high": 0.002303, "low": 0.002168, "close": 0.002259, "volume": 154912395.0, "close_time": 1764964799999, "quote_volume": 346767.722742, "trades": 2788, "taker_buy_base": 82232819.0, "taker_buy_quote": 184331.675646 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.002255, "high": 0.002255, "low": 0.002206, "close": 0.002241, "volume": 22893083.0, "close_time": 1764979199999, "quote_volume": 50974.11441, "trades": 405, "taker_buy_base": 12381968.0, "taker_buy_quote": 27565.550478 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.002235, "high": 0.002252, "low": 0.00219, "close": 0.002197, "volume": 21809717.0, "close_time": 1764993599999, "quote_volume": 48337.760579, "trades": 270, "taker_buy_base": 14400012.0, "taker_buy_quote": 31930.311292 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.002204, "high": 0.002207, "low": 0.002173, "close": 0.002196, "volume": 18256759.0, "close_time": 1765007999999, "quote_volume": 39968.699061, "trades": 256, "taker_buy_base": 7716010.0, "taker_buy_quote": 16890.576004 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.002195, "high": 0.002208, "low": 0.002159, "close": 0.002186, "volume": 39973023.0, "close_time": 1765022399999, "quote_volume": 87179.93035, "trades": 609, "taker_buy_base": 20659314.0, "taker_buy_quote": 45217.585653 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.002186, "high": 0.002267, "low": 0.002167, "close": 0.0022, "volume": 55082265.0, "close_time": 1765036799999, "quote_volume": 121906.758567, "trades": 1046, "taker_buy_base": 28433221.0, "taker_buy_quote": 62951.29294 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.002193, "high": 0.002231, "low": 0.002146, "close": 0.002158, "volume": 47164758.0, "close_time": 1765051199999, "quote_volume": 102752.094546, "trades": 804, "taker_buy_base": 23240199.0, "taker_buy_quote": 50669.391117 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.002162, "high": 0.002203, "low": 0.002154, "close": 0.002169, "volume": 48124550.0, "close_time": 1765065599999, "quote_volume": 104778.921956, "trades": 793, "taker_buy_base": 23724510.0, "taker_buy_quote": 51753.476523 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.002178, "high": 0.002234, "low": 0.002163, "close": 0.002195, "volume": 37067082.0, "close_time": 1765079999999, "quote_volume": 81650.771824, "trades": 557, "taker_buy_base": 21188091.0, "taker_buy_quote": 46596.70754 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.002191, "high": 0.002234, "low": 0.002157, "close": 0.002161, "volume": 23498243.0, "close_time": 1765094399999, "quote_volume": 51472.413733, "trades": 413, "taker_buy_base": 12003841.0, "taker_buy_quote": 26305.605845 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.00216, "high": 0.002167, "low": 0.002107, "close": 0.002123, "volume": 51490701.0, "close_time": 1765108799999, "quote_volume": 109594.05886, "trades": 625, "taker_buy_base": 20725723.0, "taker_buy_quote": 44087.573063 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.00212, "high": 0.002163, "low": 0.00205, "close": 0.002163, "volume": 116032161.0, "close_time": 1765123199999, "quote_volume": 243645.239882, "trades": 1495, "taker_buy_base": 64835904.0, "taker_buy_quote": 136322.508208 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.002163, "high": 0.002398, "low": 0.002151, "close": 0.002259, "volume": 283168403.0, "close_time": 1765137599999, "quote_volume": 642279.5683, "trades": 3745, "taker_buy_base": 154548359.0, "taker_buy_quote": 351281.662516 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.00226, "high": 0.002261, "low": 0.002113, "close": 0.002171, "volume": 69957718.0, "close_time": 1765151999999, "quote_volume": 152713.27319, "trades": 1757, "taker_buy_base": 33316485.0, "taker_buy_quote": 72716.522155 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.002164, "high": 0.002315, "low": 0.002141, "close": 0.002237, "volume": 48430320.0, "close_time": 1765166399999, "quote_volume": 108375.398772, "trades": 1197, "taker_buy_base": 26127411.0, "taker_buy_quote": 58440.689997 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.002239, "high": 0.002375, "low": 0.002217, "close": 0.002274, "volume": 122628297.0, "close_time": 1765180799999, "quote_volume": 281852.851671, "trades": 2225, "taker_buy_base": 57165349.0, "taker_buy_quote": 131592.164772 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.002277, "high": 0.002434, "low": 0.002267, "close": 0.002299, "volume": 244927354.0, "close_time": 1765195199999, "quote_volume": 575376.935776, "trades": 5089, "taker_buy_base": 117854408.0, "taker_buy_quote": 277248.655372 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.002293, "high": 0.002309, "low": 0.002193, "close": 0.002212, "volume": 158441780.0, "close_time": 1765209599999, "quote_volume": 355990.707484, "trades": 4183, "taker_buy_base": 78463589.0, "taker_buy_quote": 176260.31956 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.002213, "high": 0.002239, "low": 0.002162, "close": 0.00218, "volume": 65300458.0, "close_time": 1765223999999, "quote_volume": 143578.22536, "trades": 1627, "taker_buy_base": 34764355.0, "taker_buy_quote": 76542.586905 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.002183, "high": 0.002235, "low": 0.002183, "close": 0.002207, "volume": 65182923.0, "close_time": 1765238399999, "quote_volume": 143934.356685, "trades": 1716, "taker_buy_base": 30228099.0, "taker_buy_quote": 66722.171635 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.002207, "high": 0.002212, "low": 0.00216, "close": 0.002195, "volume": 17669046.0, "close_time": 1765252799999, "quote_volume": 38604.261022, "trades": 407, "taker_buy_base": 7293326.0, "taker_buy_quote": 15938.29487 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.002193, "high": 0.002194, "low": 0.002152, "close": 0.002179, "volume": 12482823.0, "close_time": 1765267199999, "quote_volume": 27108.836166, "trades": 530, "taker_buy_base": 6887997.0, "taker_buy_quote": 14965.43088 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.002178, "high": 0.002186, "low": 0.00215, "close": 0.00217, "volume": 15764789.0, "close_time": 1765281599999, "quote_volume": 34124.295363, "trades": 626, "taker_buy_base": 9134991.0, "taker_buy_quote": 19785.283321 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.002168, "high": 0.00225, "low": 0.00216, "close": 0.002238, "volume": 89206956.0, "close_time": 1765295999999, "quote_volume": 196227.155151, "trades": 2193, "taker_buy_base": 56273024.0, "taker_buy_quote": 124028.477102 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.002239, "high": 0.002294, "low": 0.002209, "close": 0.002221, "volume": 191677610.0, "close_time": 1765310399999, "quote_volume": 433626.690847, "trades": 3687, "taker_buy_base": 100977030.0, "taker_buy_quote": 228590.777229 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.002217, "high": 0.002217, "low": 0.002137, "close": 0.002188, "volume": 62153603.0, "close_time": 1765324799999, "quote_volume": 135082.215337, "trades": 1751, "taker_buy_base": 28866442.0, "taker_buy_quote": 62716.319849 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.002186, "high": 0.002197, "low": 0.002131, "close": 0.002138, "volume": 41555578.0, "close_time": 1765339199999, "quote_volume": 89945.116852, "trades": 666, "taker_buy_base": 19020740.0, "taker_buy_quote": 41194.766025 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.002137, "high": 0.00216, "low": 0.002133, "close": 0.002135, "volume": 29730995.0, "close_time": 1765353599999, "quote_volume": 63790.936849, "trades": 485, "taker_buy_base": 18803571.0, "taker_buy_quote": 40351.649872 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.002137, "high": 0.002146, "low": 0.002108, "close": 0.00213, "volume": 43265146.0, "close_time": 1765367999999, "quote_volume": 92140.635285, "trades": 908, "taker_buy_base": 27764766.0, "taker_buy_quote": 59126.228305 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.002128, "high": 0.002139, "low": 0.002102, "close": 0.002114, "volume": 24452001.0, "close_time": 1765382399999, "quote_volume": 51903.915639, "trades": 630, "taker_buy_base": 13698977.0, "taker_buy_quote": 29084.727977 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.002114, "high": 0.002158, "low": 0.002098, "close": 0.002127, "volume": 106935041.0, "close_time": 1765396799999, "quote_volume": 227066.093554, "trades": 2355, "taker_buy_base": 51468137.0, "taker_buy_quote": 109613.364297 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.002128, "high": 0.002173, "low": 0.00205, "close": 0.002067, "volume": 125218200.0, "close_time": 1765411199999, "quote_volume": 265099.171659, "trades": 1334, "taker_buy_base": 64808228.0, "taker_buy_quote": 138257.207533 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.002067, "high": 0.002069, "low": 0.001974, "close": 0.001981, "volume": 46380340.0, "close_time": 1765425599999, "quote_volume": 93842.522293, "trades": 888, "taker_buy_base": 19467840.0, "taker_buy_quote": 39471.649803 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.001979, "high": 0.002031, "low": 0.001973, "close": 0.002013, "volume": 15006520.0, "close_time": 1765439999999, "quote_volume": 30094.762903, "trades": 511, "taker_buy_base": 7910797.0, "taker_buy_quote": 15874.643311 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.002011, "high": 0.002018, "low": 0.001992, "close": 0.002005, "volume": 16568093.0, "close_time": 1765454399999, "quote_volume": 33180.682183, "trades": 247, "taker_buy_base": 8331706.0, "taker_buy_quote": 16707.380805 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.002002, "high": 0.002025, "low": 0.001981, "close": 0.001997, "volume": 18166239.0, "close_time": 1765468799999, "quote_volume": 36403.383686, "trades": 466, "taker_buy_base": 9661788.0, "taker_buy_quote": 19396.648581 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.001995, "high": 0.00203, "low": 0.001989, "close": 0.002005, "volume": 30597660.0, "close_time": 1765483199999, "quote_volume": 61415.115186, "trades": 611, "taker_buy_base": 15228281.0, "taker_buy_quote": 30581.064363 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.002005, "high": 0.002067, "low": 0.002, "close": 0.002034, "volume": 31070182.0, "close_time": 1765497599999, "quote_volume": 63218.701009, "trades": 685, "taker_buy_base": 17719572.0, "taker_buy_quote": 36098.803026 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.002032, "high": 0.002061, "low": 0.002014, "close": 0.00203, "volume": 10342236.0, "close_time": 1765511999999, "quote_volume": 21036.886819, "trades": 239, "taker_buy_base": 5508446.0, "taker_buy_quote": 11215.424643 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.002024, "high": 0.002031, "low": 0.001998, "close": 0.001998, "volume": 13766043.0, "close_time": 1765526399999, "quote_volume": 27665.887454, "trades": 240, "taker_buy_base": 8903128.0, "taker_buy_quote": 17903.687439 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.002002, "high": 0.002028, "low": 0.001995, "close": 0.001998, "volume": 12176618.0, "close_time": 1765540799999, "quote_volume": 24418.466917, "trades": 229, "taker_buy_base": 7772041.0, "taker_buy_quote": 15580.812906 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.001998, "high": 0.00201, "low": 0.001896, "close": 0.001911, "volume": 38520246.0, "close_time": 1765555199999, "quote_volume": 75536.030492, "trades": 1070, "taker_buy_base": 16961386.0, "taker_buy_quote": 33242.720119 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.001908, "high": 0.00196, "low": 0.001908, "close": 0.00193, "volume": 58119845.0, "close_time": 1765569599999, "quote_volume": 112111.877262, "trades": 1319, "taker_buy_base": 38048472.0, "taker_buy_quote": 73362.946775 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.001938, "high": 0.001967, "low": 0.001931, "close": 0.001964, "volume": 11269141.0, "close_time": 1765583999999, "quote_volume": 22017.934499, "trades": 199, "taker_buy_base": 4626485.0, "taker_buy_quote": 9045.59067 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.001967, "high": 0.001979, "low": 0.00196, "close": 0.001971, "volume": 4665071.0, "close_time": 1765598399999, "quote_volume": 9180.463108, "trades": 131, "taker_buy_base": 3154178.0, "taker_buy_quote": 6205.476936 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.001974, "high": 0.002009, "low": 0.001966, "close": 0.002009, "volume": 37651555.0, "close_time": 1765612799999, "quote_volume": 74459.200125, "trades": 438, "taker_buy_base": 8744150.0, "taker_buy_quote": 17380.722845 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.00201, "high": 0.00202, "low": 0.001973, "close": 0.00198, "volume": 54088542.0, "close_time": 1765627199999, "quote_volume": 107413.364448, "trades": 658, "taker_buy_base": 19893158.0, "taker_buy_quote": 39533.237632 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.00198, "high": 0.002204, "low": 0.001978, "close": 0.002102, "volume": 517615153.0, "close_time": 1765641599999, "quote_volume": 1074513.488971, "trades": 8318, "taker_buy_base": 209182908.0, "taker_buy_quote": 437788.862443 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.002107, "high": 0.002123, "low": 0.002045, "close": 0.002107, "volume": 87234390.0, "close_time": 1765655999999, "quote_volume": 181587.120675, "trades": 1590, "taker_buy_base": 38971394.0, "taker_buy_quote": 81405.896926 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.002106, "high": 0.002109, "low": 0.002041, "close": 0.002045, "volume": 25115121.0, "close_time": 1765670399999, "quote_volume": 51872.643377, "trades": 681, "taker_buy_base": 11141006.0, "taker_buy_quote": 23037.226249 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.002044, "high": 0.002063, "low": 0.002019, "close": 0.002052, "volume": 171062309.0, "close_time": 1765684799999, "quote_volume": 350737.731445, "trades": 1301, "taker_buy_base": 36965095.0, "taker_buy_quote": 75470.510872 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.002054, "high": 0.002109, "low": 0.002041, "close": 0.002092, "volume": 113287426.0, "close_time": 1765699199999, "quote_volume": 233957.31941, "trades": 1911, "taker_buy_base": 40446608.0, "taker_buy_quote": 83528.884968 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.002093, "high": 0.00211, "low": 0.002053, "close": 0.00209, "volume": 246936589.0, "close_time": 1765713599999, "quote_volume": 513951.590493, "trades": 4808, "taker_buy_base": 100286727.0, "taker_buy_quote": 208537.727067 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.002089, "high": 0.002115, "low": 0.002033, "close": 0.002056, "volume": 316811626.0, "close_time": 1765727999999, "quote_volume": 655242.550929, "trades": 4543, "taker_buy_base": 85711665.0, "taker_buy_quote": 176720.403514 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.002055, "high": 0.002099, "low": 0.002036, "close": 0.002039, "volume": 38365629.0, "close_time": 1765742399999, "quote_volume": 78986.627298, "trades": 3040, "taker_buy_base": 21178913.0, "taker_buy_quote": 43608.6003 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.002039, "high": 0.002041, "low": 0.00196, "close": 0.001979, "volume": 51202293.0, "close_time": 1765756799999, "quote_volume": 101972.397212, "trades": 1176, "taker_buy_base": 13424495.0, "taker_buy_quote": 26810.661723 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.001979, "high": 0.00206, "low": 0.001979, "close": 0.002003, "volume": 98875484.0, "close_time": 1765771199999, "quote_volume": 200586.923677, "trades": 2403, "taker_buy_base": 23956723.0, "taker_buy_quote": 48392.964118 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.002004, "high": 0.002013, "low": 0.00197, "close": 0.001982, "volume": 16982255.0, "close_time": 1765785599999, "quote_volume": 33911.449388, "trades": 623, "taker_buy_base": 7728965.0, "taker_buy_quote": 15443.91493 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.001982, "high": 0.001999, "low": 0.001974, "close": 0.001992, "volume": 14710776.0, "close_time": 1765799999999, "quote_volume": 29256.805764, "trades": 392, "taker_buy_base": 9121435.0, "taker_buy_quote": 18142.928252 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.001987, "high": 0.00204, "low": 0.001919, "close": 0.00194, "volume": 45023350.0, "close_time": 1765814399999, "quote_volume": 88934.912317, "trades": 1456, "taker_buy_base": 23561296.0, "taker_buy_quote": 46615.859571 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.001937, "high": 0.001958, "low": 0.001859, "close": 0.001936, "volume": 53751452.0, "close_time": 1765828799999, "quote_volume": 102624.972723, "trades": 1448, "taker_buy_base": 24150964.0, "taker_buy_quote": 46346.264198 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.001936, "high": 0.001936, "low": 0.001897, "close": 0.001926, "volume": 9280458.0, "close_time": 1765843199999, "quote_volume": 17830.887705, "trades": 352, "taker_buy_base": 5430112.0, "taker_buy_quote": 10434.415332 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.001931, "high": 0.001939, "low": 0.001903, "close": 0.001923, "volume": 8129698.0, "close_time": 1765857599999, "quote_volume": 15688.37276, "trades": 210, "taker_buy_base": 4932252.0, "taker_buy_quote": 9531.558282 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.001926, "high": 0.001926, "low": 0.001883, "close": 0.001888, "volume": 6760406.0, "close_time": 1765871999999, "quote_volume": 12853.394015, "trades": 260, "taker_buy_base": 3555339.0, "taker_buy_quote": 6759.195068 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.001889, "high": 0.00193, "low": 0.001884, "close": 0.00191, "volume": 27356250.0, "close_time": 1765886399999, "quote_volume": 52131.258027, "trades": 470, "taker_buy_base": 6388184.0, "taker_buy_quote": 12174.609453 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.001913, "high": 0.001916, "low": 0.001853, "close": 0.0019, "volume": 41915935.0, "close_time": 1765900799999, "quote_volume": 78781.788898, "trades": 980, "taker_buy_base": 20065127.0, "taker_buy_quote": 37785.360019 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0019, "high": 0.001903, "low": 0.001849, "close": 0.001874, "volume": 15613877.0, "close_time": 1765915199999, "quote_volume": 29167.283439, "trades": 339, "taker_buy_base": 9804543.0, "taker_buy_quote": 18282.93701 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.001871, "high": 0.001902, "low": 0.001869, "close": 0.001878, "volume": 18394038.0, "close_time": 1765929599999, "quote_volume": 34683.331508, "trades": 392, "taker_buy_base": 9905451.0, "taker_buy_quote": 18641.894115 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.001876, "high": 0.001885, "low": 0.001833, "close": 0.001854, "volume": 27994028.0, "close_time": 1765943999999, "quote_volume": 51945.437247, "trades": 475, "taker_buy_base": 9999305.0, "taker_buy_quote": 18547.040273 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.001857, "high": 0.00186, "low": 0.001831, "close": 0.001858, "volume": 14373604.0, "close_time": 1765958399999, "quote_volume": 26450.685647, "trades": 200, "taker_buy_base": 8157725.0, "taker_buy_quote": 15007.507435 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.001847, "high": 0.001855, "low": 0.001834, "close": 0.001849, "volume": 6557931.0, "close_time": 1765972799999, "quote_volume": 12110.057759, "trades": 137, "taker_buy_base": 3128239.0, "taker_buy_quote": 5779.042825 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.001857, "high": 0.001916, "low": 0.001826, "close": 0.001837, "volume": 32112898.0, "close_time": 1765987199999, "quote_volume": 60105.377408, "trades": 580, "taker_buy_base": 15729550.0, "taker_buy_quote": 29360.527009 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.001837, "high": 0.001859, "low": 0.001748, "close": 0.001785, "volume": 48853687.0, "close_time": 1766001599999, "quote_volume": 87332.524701, "trades": 919, "taker_buy_base": 21186681.0, "taker_buy_quote": 37917.525362 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.001787, "high": 0.001811, "low": 0.001774, "close": 0.00178, "volume": 27724947.0, "close_time": 1766015999999, "quote_volume": 49773.457474, "trades": 402, "taker_buy_base": 15660149.0, "taker_buy_quote": 28172.110443 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.001782, "high": 0.001785, "low": 0.001727, "close": 0.001736, "volume": 35195369.0, "close_time": 1766030399999, "quote_volume": 61762.71666, "trades": 659, "taker_buy_base": 17679913.0, "taker_buy_quote": 31056.094204 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.001732, "high": 0.001736, "low": 0.001706, "close": 0.001717, "volume": 42734697.0, "close_time": 1766044799999, "quote_volume": 73312.041598, "trades": 362, "taker_buy_base": 15412717.0, "taker_buy_quote": 26472.464546 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.001731, "high": 0.001735, "low": 0.001704, "close": 0.001717, "volume": 6796133.0, "close_time": 1766059199999, "quote_volume": 11702.300533, "trades": 172, "taker_buy_base": 3699508.0, "taker_buy_quote": 6372.229879 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.001714, "high": 0.001806, "low": 0.001708, "close": 0.001759, "volume": 48719845.0, "close_time": 1766073599999, "quote_volume": 85891.452781, "trades": 978, "taker_buy_base": 24176933.0, "taker_buy_quote": 42502.88924 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.00176, "high": 0.001763, "low": 0.001644, "close": 0.001653, "volume": 47209881.0, "close_time": 1766087999999, "quote_volume": 79530.830283, "trades": 1131, "taker_buy_base": 18866707.0, "taker_buy_quote": 31818.356914 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.001652, "high": 0.001701, "low": 0.001652, "close": 0.001691, "volume": 23153881.0, "close_time": 1766102399999, "quote_volume": 38981.33293, "trades": 887, "taker_buy_base": 13634392.0, "taker_buy_quote": 22950.63176 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.001696, "high": 0.001725, "low": 0.001669, "close": 0.001722, "volume": 12843691.0, "close_time": 1766116799999, "quote_volume": 21663.191107, "trades": 334, "taker_buy_base": 7239013.0, "taker_buy_quote": 12199.852392 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.001721, "high": 0.00202, "low": 0.001719, "close": 0.001998, "volume": 184955286.0, "close_time": 1766131199999, "quote_volume": 356132.309034, "trades": 2493, "taker_buy_base": 84611419.0, "taker_buy_quote": 162396.073517 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.001989, "high": 0.002059, "low": 0.001767, "close": 0.001779, "volume": 956025271.0, "close_time": 1766145599999, "quote_volume": 1767247.209984, "trades": 9055, "taker_buy_base": 738625815.0, "taker_buy_quote": 1360900.637897 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.001777, "high": 0.001809, "low": 0.001749, "close": 0.001779, "volume": 186878435.0, "close_time": 1766159999999, "quote_volume": 329621.264827, "trades": 1928, "taker_buy_base": 123371072.0, "taker_buy_quote": 217462.75147 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.001779, "high": 0.001845, "low": 0.001775, "close": 0.001803, "volume": 115763420.0, "close_time": 1766174399999, "quote_volume": 209101.645098, "trades": 1305, "taker_buy_base": 53141197.0, "taker_buy_quote": 96096.504105 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.001801, "high": 0.001815, "low": 0.001779, "close": 0.001787, "volume": 65531554.0, "close_time": 1766188799999, "quote_volume": 117275.064448, "trades": 521, "taker_buy_base": 35589120.0, "taker_buy_quote": 63518.608053 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.001788, "high": 0.001788, "low": 0.001768, "close": 0.001775, "volume": 5273488.0, "close_time": 1766203199999, "quote_volume": 9381.890646, "trades": 119, "taker_buy_base": 3293726.0, "taker_buy_quote": 5862.246125 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.001772, "high": 0.001813, "low": 0.001758, "close": 0.001791, "volume": 48885214.0, "close_time": 1766217599999, "quote_volume": 87936.086929, "trades": 450, "taker_buy_base": 21978019.0, "taker_buy_quote": 39470.574449 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.001794, "high": 0.001845, "low": 0.001785, "close": 0.001806, "volume": 96718124.0, "close_time": 1766231999999, "quote_volume": 175126.450531, "trades": 884, "taker_buy_base": 59782689.0, "taker_buy_quote": 108282.970515 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.001805, "high": 0.001809, "low": 0.001761, "close": 0.001775, "volume": 15336845.0, "close_time": 1766246399999, "quote_volume": 27311.45617, "trades": 261, "taker_buy_base": 7192986.0, "taker_buy_quote": 12818.137801 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.001775, "high": 0.001783, "low": 0.001758, "close": 0.001771, "volume": 16739259.0, "close_time": 1766260799999, "quote_volume": 29615.825577, "trades": 290, "taker_buy_base": 11401010.0, "taker_buy_quote": 20175.719 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.001768, "high": 0.001775, "low": 0.001761, "close": 0.001763, "volume": 5690483.0, "close_time": 1766275199999, "quote_volume": 10050.514819, "trades": 99, "taker_buy_base": 3525090.0, "taker_buy_quote": 6228.368222 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.001764, "high": 0.001766, "low": 0.001711, "close": 0.001726, "volume": 16662653.0, "close_time": 1766289599999, "quote_volume": 28952.425939, "trades": 345, "taker_buy_base": 7687741.0, "taker_buy_quote": 13357.791079 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.001728, "high": 0.00174, "low": 0.001718, "close": 0.001727, "volume": 15275819.0, "close_time": 1766303999999, "quote_volume": 26410.176806, "trades": 223, "taker_buy_base": 4946716.0, "taker_buy_quote": 8551.462569 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.001727, "high": 0.001751, "low": 0.001713, "close": 0.001717, "volume": 30887649.0, "close_time": 1766318399999, "quote_volume": 53491.640181, "trades": 736, "taker_buy_base": 15626594.0, "taker_buy_quote": 27105.722793 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.001717, "high": 0.001726, "low": 0.001662, "close": 0.001687, "volume": 36072439.0, "close_time": 1766332799999, "quote_volume": 60902.216719, "trades": 524, "taker_buy_base": 15856241.0, "taker_buy_quote": 26745.514493 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.001684, "high": 0.001715, "low": 0.001676, "close": 0.001689, "volume": 9857250.0, "close_time": 1766347199999, "quote_volume": 16687.03615, "trades": 195, "taker_buy_base": 5054279.0, "taker_buy_quote": 8554.073297 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.001689, "high": 0.001699, "low": 0.001675, "close": 0.001687, "volume": 14097461.0, "close_time": 1766361599999, "quote_volume": 23782.688233, "trades": 157, "taker_buy_base": 5440637.0, "taker_buy_quote": 9200.086612 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.00169, "high": 0.001721, "low": 0.001667, "close": 0.001691, "volume": 15615354.0, "close_time": 1766375999999, "quote_volume": 26527.147578, "trades": 485, "taker_buy_base": 6711428.0, "taker_buy_quote": 11438.86109 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.00169, "high": 0.001719, "low": 0.001689, "close": 0.001704, "volume": 8884250.0, "close_time": 1766390399999, "quote_volume": 15101.028738, "trades": 737, "taker_buy_base": 4067953.0, "taker_buy_quote": 6908.861919 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.001715, "high": 0.001716, "low": 0.001682, "close": 0.001697, "volume": 32920535.0, "close_time": 1766404799999, "quote_volume": 55798.731727, "trades": 548, "taker_buy_base": 18574234.0, "taker_buy_quote": 31511.271903 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.001695, "high": 0.001794, "low": 0.001692, "close": 0.001757, "volume": 72791902.0, "close_time": 1766419199999, "quote_volume": 127079.03922, "trades": 1846, "taker_buy_base": 40832974.0, "taker_buy_quote": 71218.231877 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.001756, "high": 0.001782, "low": 0.001687, "close": 0.001687, "volume": 41319284.0, "close_time": 1766433599999, "quote_volume": 71744.85796, "trades": 998, "taker_buy_base": 17115341.0, "taker_buy_quote": 29762.078849 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.001691, "high": 0.001706, "low": 0.001671, "close": 0.001681, "volume": 24678263.0, "close_time": 1766447999999, "quote_volume": 41698.301009, "trades": 871, "taker_buy_base": 12360169.0, "taker_buy_quote": 20930.183387 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.001688, "high": 0.00171, "low": 0.001679, "close": 0.001699, "volume": 9571626.0, "close_time": 1766462399999, "quote_volume": 16211.571579, "trades": 289, "taker_buy_base": 5273224.0, "taker_buy_quote": 8924.905077 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.001701, "high": 0.001701, "low": 0.00167, "close": 0.001687, "volume": 4864284.0, "close_time": 1766476799999, "quote_volume": 8201.894835, "trades": 648, "taker_buy_base": 2604371.0, "taker_buy_quote": 4393.273351 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.001688, "high": 0.001747, "low": 0.001686, "close": 0.001693, "volume": 55410151.0, "close_time": 1766491199999, "quote_volume": 94977.852071, "trades": 1452, "taker_buy_base": 23204495.0, "taker_buy_quote": 39856.334796 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.001691, "high": 0.001709, "low": 0.001637, "close": 0.001659, "volume": 71180429.0, "close_time": 1766505599999, "quote_volume": 118646.282803, "trades": 1127, "taker_buy_base": 22533975.0, "taker_buy_quote": 37477.289418 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.00166, "high": 0.001683, "low": 0.001648, "close": 0.00167, "volume": 12336214.0, "close_time": 1766519999999, "quote_volume": 20547.801791, "trades": 550, "taker_buy_base": 6060204.0, "taker_buy_quote": 10091.379831 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.001676, "high": 0.001696, "low": 0.001663, "close": 0.001688, "volume": 20990501.0, "close_time": 1766534399999, "quote_volume": 35216.032245, "trades": 518, "taker_buy_base": 7982982.0, "taker_buy_quote": 13381.929361 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.001689, "high": 0.001693, "low": 0.001647, "close": 0.001653, "volume": 39477599.0, "close_time": 1766548799999, "quote_volume": 66425.837973, "trades": 760, "taker_buy_base": 32268871.0, "taker_buy_quote": 54388.966794 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.001652, "high": 0.001662, "low": 0.001631, "close": 0.00165, "volume": 6816093.0, "close_time": 1766563199999, "quote_volume": 11247.806778, "trades": 737, "taker_buy_base": 2355989.0, "taker_buy_quote": 3886.878495 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.001653, "high": 0.001658, "low": 0.001633, "close": 0.001656, "volume": 61598698.0, "close_time": 1766577599999, "quote_volume": 101501.278426, "trades": 785, "taker_buy_base": 11328847.0, "taker_buy_quote": 18660.847799 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.001653, "high": 0.00168, "low": 0.001638, "close": 0.001665, "volume": 13705905.0, "close_time": 1766591999999, "quote_volume": 22766.22387, "trades": 491, "taker_buy_base": 5720490.0, "taker_buy_quote": 9506.18662 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.001666, "high": 0.001691, "low": 0.001661, "close": 0.00168, "volume": 50832291.0, "close_time": 1766606399999, "quote_volume": 85286.159564, "trades": 690, "taker_buy_base": 41344489.0, "taker_buy_quote": 69397.540562 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.001681, "high": 0.00171, "low": 0.001681, "close": 0.001701, "volume": 9919727.0, "close_time": 1766620799999, "quote_volume": 16835.700263, "trades": 637, "taker_buy_base": 4793972.0, "taker_buy_quote": 8130.674807 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.001703, "high": 0.00173, "low": 0.001693, "close": 0.001724, "volume": 10457574.0, "close_time": 1766635199999, "quote_volume": 17853.1488, "trades": 477, "taker_buy_base": 3901901.0, "taker_buy_quote": 6661.281349 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.001726, "high": 0.001732, "low": 0.001695, "close": 0.001695, "volume": 9859416.0, "close_time": 1766649599999, "quote_volume": 16898.004479, "trades": 317, "taker_buy_base": 6180881.0, "taker_buy_quote": 10582.891254 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.001698, "high": 0.001707, "low": 0.001672, "close": 0.001677, "volume": 9108912.0, "close_time": 1766663999999, "quote_volume": 15415.517045, "trades": 193, "taker_buy_base": 4434817.0, "taker_buy_quote": 7513.222095 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.001675, "high": 0.001702, "low": 0.00167, "close": 0.001698, "volume": 5958780.0, "close_time": 1766678399999, "quote_volume": 10023.953043, "trades": 141, "taker_buy_base": 2792234.0, "taker_buy_quote": 4700.618027 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.001698, "high": 0.001726, "low": 0.001692, "close": 0.001719, "volume": 10501199.0, "close_time": 1766692799999, "quote_volume": 17981.350261, "trades": 250, "taker_buy_base": 4200618.0, "taker_buy_quote": 7198.372407 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.001719, "high": 0.001743, "low": 0.001693, "close": 0.001715, "volume": 39874209.0, "close_time": 1766707199999, "quote_volume": 68585.253045, "trades": 678, "taker_buy_base": 13784897.0, "taker_buy_quote": 23747.810129 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.001711, "high": 0.001767, "low": 0.001677, "close": 0.001725, "volume": 17254300.0, "close_time": 1766721599999, "quote_volume": 29601.411422, "trades": 412, "taker_buy_base": 7292657.0, "taker_buy_quote": 12467.596045 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.001714, "high": 0.001722, "low": 0.001695, "close": 0.001702, "volume": 5208084.0, "close_time": 1766735999999, "quote_volume": 8922.244204, "trades": 141, "taker_buy_base": 2675131.0, "taker_buy_quote": 4587.098693 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.001705, "high": 0.00173, "low": 0.001703, "close": 0.001728, "volume": 5621812.0, "close_time": 1766750399999, "quote_volume": 9659.645636, "trades": 124, "taker_buy_base": 3045362.0, "taker_buy_quote": 5229.991283 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.001725, "high": 0.001808, "low": 0.001695, "close": 0.001705, "volume": 59866865.0, "close_time": 1766764799999, "quote_volume": 104697.676237, "trades": 993, "taker_buy_base": 30502426.0, "taker_buy_quote": 53538.018422 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.001705, "high": 0.001707, "low": 0.001677, "close": 0.001698, "volume": 16620744.0, "close_time": 1766779199999, "quote_volume": 28174.853038, "trades": 325, "taker_buy_base": 4594115.0, "taker_buy_quote": 7782.994514 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.001697, "high": 0.001716, "low": 0.001683, "close": 0.001694, "volume": 12883503.0, "close_time": 1766793599999, "quote_volume": 21897.898127, "trades": 225, "taker_buy_base": 7750886.0, "taker_buy_quote": 13170.145063 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.001697, "high": 0.001709, "low": 0.001681, "close": 0.001706, "volume": 6331258.0, "close_time": 1766807999999, "quote_volume": 10719.740297, "trades": 113, "taker_buy_base": 2857604.0, "taker_buy_quote": 4834.344377 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.001699, "high": 0.00171, "low": 0.00169, "close": 0.001709, "volume": 3452813.0, "close_time": 1766822399999, "quote_volume": 5865.499514, "trades": 93, "taker_buy_base": 1366732.0, "taker_buy_quote": 2322.479521 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.001706, "high": 0.001736, "low": 0.001688, "close": 0.001731, "volume": 27584307.0, "close_time": 1766836799999, "quote_volume": 47268.055799, "trades": 408, "taker_buy_base": 19943135.0, "taker_buy_quote": 34143.431968 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.001731, "high": 0.001735, "low": 0.001716, "close": 0.00172, "volume": 14517242.0, "close_time": 1766851199999, "quote_volume": 25056.91645, "trades": 233, "taker_buy_base": 9776539.0, "taker_buy_quote": 16870.662886 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.001717, "high": 0.001721, "low": 0.001697, "close": 0.001709, "volume": 7353753.0, "close_time": 1766865599999, "quote_volume": 12571.528726, "trades": 157, "taker_buy_base": 1727220.0, "taker_buy_quote": 2955.133669 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.001715, "high": 0.001732, "low": 0.001711, "close": 0.001727, "volume": 62442661.0, "close_time": 1766879999999, "quote_volume": 107476.372325, "trades": 342, "taker_buy_base": 33996277.0, "taker_buy_quote": 58309.984356 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00173, "high": 0.00173, "low": 0.001697, "close": 0.001702, "volume": 52079554.0, "close_time": 1766894399999, "quote_volume": 88695.088203, "trades": 221, "taker_buy_base": 25550874.0, "taker_buy_quote": 43452.742631 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.001701, "high": 0.001718, "low": 0.001697, "close": 0.001707, "volume": 4414094.0, "close_time": 1766908799999, "quote_volume": 7539.674467, "trades": 95, "taker_buy_base": 1976645.0, "taker_buy_quote": 3376.404694 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.001707, "high": 0.001711, "low": 0.001693, "close": 0.001706, "volume": 67672647.0, "close_time": 1766923199999, "quote_volume": 115369.681348, "trades": 565, "taker_buy_base": 7727757.0, "taker_buy_quote": 13148.084859 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.001706, "high": 0.001732, "low": 0.001698, "close": 0.001704, "volume": 242833292.0, "close_time": 1766937599999, "quote_volume": 414979.453291, "trades": 1791, "taker_buy_base": 73665598.0, "taker_buy_quote": 125802.653004 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.001705, "high": 0.00172, "low": 0.001687, "close": 0.001689, "volume": 67751761.0, "close_time": 1766951999999, "quote_volume": 115114.83898, "trades": 476, "taker_buy_base": 22812626.0, "taker_buy_quote": 38783.748515 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.001684, "high": 0.001712, "low": 0.001679, "close": 0.00171, "volume": 13525631.0, "close_time": 1766966399999, "quote_volume": 22856.670452, "trades": 168, "taker_buy_base": 6656436.0, "taker_buy_quote": 11257.08253 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.001712, "high": 0.001765, "low": 0.00171, "close": 0.001758, "volume": 23084007.0, "close_time": 1766980799999, "quote_volume": 40306.666258, "trades": 352, "taker_buy_base": 16760864.0, "taker_buy_quote": 29304.881772 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.001764, "high": 0.00177, "low": 0.00174, "close": 0.001752, "volume": 14558711.0, "close_time": 1766995199999, "quote_volume": 25532.160822, "trades": 277, "taker_buy_base": 7413998.0, "taker_buy_quote": 13010.069185 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.001752, "high": 0.001772, "low": 0.001697, "close": 0.001712, "volume": 233946869.0, "close_time": 1767009599999, "quote_volume": 406085.327169, "trades": 1057, "taker_buy_base": 174013996.0, "taker_buy_quote": 301774.895246 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.001714, "high": 0.001731, "low": 0.001677, "close": 0.001723, "volume": 21596684.0, "close_time": 1767023999999, "quote_volume": 36762.636216, "trades": 383, "taker_buy_base": 11279427.0, "taker_buy_quote": 19200.332152 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.001725, "high": 0.00175, "low": 0.00169, "close": 0.001695, "volume": 53262842.0, "close_time": 1767038399999, "quote_volume": 91232.392328, "trades": 455, "taker_buy_base": 44058898.0, "taker_buy_quote": 75483.870689 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.001693, "high": 0.001709, "low": 0.001689, "close": 0.00169, "volume": 11007830.0, "close_time": 1767052799999, "quote_volume": 18733.992257, "trades": 132, "taker_buy_base": 5660652.0, "taker_buy_quote": 9635.457612 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.00169, "high": 0.001696, "low": 0.001663, "close": 0.001674, "volume": 10466946.0, "close_time": 1767067199999, "quote_volume": 17569.077738, "trades": 183, "taker_buy_base": 5333059.0, "taker_buy_quote": 8948.625903 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.001671, "high": 0.001684, "low": 0.001661, "close": 0.001669, "volume": 4858728.0, "close_time": 1767081599999, "quote_volume": 8115.996371, "trades": 117, "taker_buy_base": 2680295.0, "taker_buy_quote": 4479.662675 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.001671, "high": 0.001699, "low": 0.001669, "close": 0.001671, "volume": 17132370.0, "close_time": 1767095999999, "quote_volume": 28780.65739, "trades": 241, "taker_buy_base": 11421092.0, "taker_buy_quote": 19179.560772 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.001671, "high": 0.001672, "low": 0.001644, "close": 0.00167, "volume": 29726700.0, "close_time": 1767110399999, "quote_volume": 49308.892833, "trades": 377, "taker_buy_base": 15934143.0, "taker_buy_quote": 26435.505026 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.001669, "high": 0.001672, "low": 0.001648, "close": 0.001668, "volume": 21783839.0, "close_time": 1767124799999, "quote_volume": 36206.555903, "trades": 315, "taker_buy_base": 6037415.0, "taker_buy_quote": 10009.032679 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.001668, "high": 0.001668, "low": 0.001648, "close": 0.001651, "volume": 8043644.0, "close_time": 1767139199999, "quote_volume": 13311.751358, "trades": 132, "taker_buy_base": 3947383.0, "taker_buy_quote": 6534.682544 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.001649, "high": 0.00167, "low": 0.001646, "close": 0.001669, "volume": 5997482.0, "close_time": 1767153599999, "quote_volume": 9946.916325, "trades": 118, "taker_buy_base": 2641347.0, "taker_buy_quote": 4381.571044 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.001669, "high": 0.001691, "low": 0.001664, "close": 0.001683, "volume": 5590413.0, "close_time": 1767167999999, "quote_volume": 9362.097332, "trades": 148, "taker_buy_base": 3107640.0, "taker_buy_quote": 5204.751604 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.001684, "high": 0.001687, "low": 0.001669, "close": 0.001671, "volume": 13520666.0, "close_time": 1767182399999, "quote_volume": 22665.146153, "trades": 262, "taker_buy_base": 9309258.0, "taker_buy_quote": 15607.191744 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.001674, "high": 0.00169, "low": 0.001653, "close": 0.001662, "volume": 23688281.0, "close_time": 1767196799999, "quote_volume": 39541.426492, "trades": 346, "taker_buy_base": 13118783.0, "taker_buy_quote": 21928.447715 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.001659, "high": 0.001664, "low": 0.001597, "close": 0.001623, "volume": 31171368.0, "close_time": 1767211199999, "quote_volume": 50402.733104, "trades": 639, "taker_buy_base": 13357362.0, "taker_buy_quote": 21596.970463 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.001622, "high": 0.001636, "low": 0.001611, "close": 0.001615, "volume": 13099425.0, "close_time": 1767225599999, "quote_volume": 21301.829879, "trades": 241, "taker_buy_base": 7076499.0, "taker_buy_quote": 11510.849178 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.001616, "high": 0.001619, "low": 0.001601, "close": 0.00161, "volume": 12229752.0, "close_time": 1767239999999, "quote_volume": 19695.458667, "trades": 214, "taker_buy_base": 7045822.0, "taker_buy_quote": 11348.207314 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.001607, "high": 0.001618, "low": 0.001596, "close": 0.001617, "volume": 5993684.0, "close_time": 1767254399999, "quote_volume": 9646.025955, "trades": 162, "taker_buy_base": 4095400.0, "taker_buy_quote": 6594.606949 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.001615, "high": 0.001632, "low": 0.001611, "close": 0.00163, "volume": 9244655.0, "close_time": 1767268799999, "quote_volume": 15014.158556, "trades": 172, "taker_buy_base": 3699929.0, "taker_buy_quote": 6011.929851 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.001627, "high": 0.00167, "low": 0.001616, "close": 0.001655, "volume": 18127639.0, "close_time": 1767283199999, "quote_volume": 29728.966271, "trades": 317, "taker_buy_base": 13786499.0, "taker_buy_quote": 22613.285766 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.001655, "high": 0.001696, "low": 0.001644, "close": 0.001696, "volume": 49696805.0, "close_time": 1767297599999, "quote_volume": 83572.981477, "trades": 496, "taker_buy_base": 8939487.0, "taker_buy_quote": 14991.540007 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.001697, "high": 0.001757, "low": 0.001683, "close": 0.001753, "volume": 73778692.0, "close_time": 1767311999999, "quote_volume": 125823.568487, "trades": 538, "taker_buy_base": 55897583.0, "taker_buy_quote": 95165.581744 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.001757, "high": 0.001801, "low": 0.001721, "close": 0.001797, "volume": 33377353.0, "close_time": 1767326399999, "quote_volume": 58995.018967, "trades": 512, "taker_buy_base": 17225886.0, "taker_buy_quote": 30436.274644 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.001798, "high": 0.001833, "low": 0.00176, "close": 0.001772, "volume": 60399534.0, "close_time": 1767340799999, "quote_volume": 108338.398134, "trades": 583, "taker_buy_base": 34079836.0, "taker_buy_quote": 61140.203434 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.001777, "high": 0.001858, "low": 0.001775, "close": 0.001823, "volume": 57090556.0, "close_time": 1767355199999, "quote_volume": 104325.852811, "trades": 595, "taker_buy_base": 38849527.0, "taker_buy_quote": 70880.705681 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.001819, "high": 0.001897, "low": 0.001815, "close": 0.001877, "volume": 41568247.0, "close_time": 1767369599999, "quote_volume": 77140.018641, "trades": 713, "taker_buy_base": 21049024.0, "taker_buy_quote": 39067.745576 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.001879, "high": 0.001982, "low": 0.001863, "close": 0.001965, "volume": 100167785.0, "close_time": 1767383999999, "quote_volume": 193276.593422, "trades": 1852, "taker_buy_base": 63618862.0, "taker_buy_quote": 122814.364253 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.001965, "high": 0.00215, "low": 0.001965, "close": 0.002089, "volume": 256330745.0, "close_time": 1767398399999, "quote_volume": 531088.896743, "trades": 7693, "taker_buy_base": 125702862.0, "taker_buy_quote": 260510.989523 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.002088, "high": 0.002101, "low": 0.002034, "close": 0.002057, "volume": 73784305.0, "close_time": 1767412799999, "quote_volume": 151985.34351, "trades": 3163, "taker_buy_base": 36570833.0, "taker_buy_quote": 75420.18744 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.002055, "high": 0.002055, "low": 0.001919, "close": 0.001929, "volume": 61466069.0, "close_time": 1767427199999, "quote_volume": 121188.351711, "trades": 2647, "taker_buy_base": 29538931.0, "taker_buy_quote": 57966.567321 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.001929, "high": 0.001945, "low": 0.001912, "close": 0.001928, "volume": 33871157.0, "close_time": 1767441599999, "quote_volume": 65338.768288, "trades": 3169, "taker_buy_base": 13432658.0, "taker_buy_quote": 25954.17086 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.001925, "high": 0.001965, "low": 0.00192, "close": 0.001941, "volume": 26437220.0, "close_time": 1767455999999, "quote_volume": 51421.565893, "trades": 1799, "taker_buy_base": 15053677.0, "taker_buy_quote": 29281.909834 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.00194, "high": 0.00201, "low": 0.00194, "close": 0.001977, "volume": 31951390.0, "close_time": 1767470399999, "quote_volume": 63277.431419, "trades": 1277, "taker_buy_base": 16670992.0, "taker_buy_quote": 33008.649385 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.001976, "high": 0.002011, "low": 0.00196, "close": 0.002005, "volume": 21857805.0, "close_time": 1767484799999, "quote_volume": 43368.11033, "trades": 1261, "taker_buy_base": 9233278.0, "taker_buy_quote": 18278.787367 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.002004, "high": 0.002106, "low": 0.001999, "close": 0.002081, "volume": 54213492.0, "close_time": 1767499199999, "quote_volume": 110712.328492, "trades": 4119, "taker_buy_base": 25910836.0, "taker_buy_quote": 53056.663744 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.002076, "high": 0.002105, "low": 0.002045, "close": 0.002064, "volume": 19590906.0, "close_time": 1767513599999, "quote_volume": 40671.754838, "trades": 2956, "taker_buy_base": 10774024.0, "taker_buy_quote": 22375.217155 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.002058, "high": 0.002156, "low": 0.002032, "close": 0.002114, "volume": 75274426.0, "close_time": 1767527999999, "quote_volume": 158542.989605, "trades": 4583, "taker_buy_base": 35270275.0, "taker_buy_quote": 74419.063193 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.00212, "high": 0.002221, "low": 0.002106, "close": 0.002145, "volume": 75199922.0, "close_time": 1767542399999, "quote_volume": 161647.276191, "trades": 3962, "taker_buy_base": 33514606.0, "taker_buy_quote": 72427.979761 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.002153, "high": 0.00225, "low": 0.002123, "close": 0.002139, "volume": 73157609.0, "close_time": 1767556799999, "quote_volume": 160601.665722, "trades": 848, "taker_buy_base": 38258863.0, "taker_buy_quote": 83989.353222 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.002135, "high": 0.002153, "low": 0.002108, "close": 0.002114, "volume": 25453890.0, "close_time": 1767571199999, "quote_volume": 54239.557967, "trades": 267, "taker_buy_base": 13105436.0, "taker_buy_quote": 27934.712845 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.002125, "high": 0.002162, "low": 0.002095, "close": 0.002108, "volume": 24997542.0, "close_time": 1767585599999, "quote_volume": 53207.225017, "trades": 2021, "taker_buy_base": 10950711.0, "taker_buy_quote": 23340.328592 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.002111, "high": 0.002113, "low": 0.002042, "close": 0.002074, "volume": 23650872.0, "close_time": 1767599999999, "quote_volume": 48952.043027, "trades": 808, "taker_buy_base": 13809926.0, "taker_buy_quote": 28622.88844 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.002071, "high": 0.002071, "low": 0.002026, "close": 0.002066, "volume": 23304431.0, "close_time": 1767614399999, "quote_volume": 47601.250837, "trades": 502, "taker_buy_base": 16704130.0, "taker_buy_quote": 34106.309834 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.002064, "high": 0.002123, "low": 0.002048, "close": 0.002108, "volume": 17532908.0, "close_time": 1767628799999, "quote_volume": 36386.479198, "trades": 285, "taker_buy_base": 10624203.0, "taker_buy_quote": 22096.350498 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.00211, "high": 0.002212, "low": 0.0021, "close": 0.002147, "volume": 45102477.0, "close_time": 1767643199999, "quote_volume": 97010.735945, "trades": 619, "taker_buy_base": 18472985.0, "taker_buy_quote": 39994.458964 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.002157, "high": 0.002194, "low": 0.002142, "close": 0.002159, "volume": 14748592.0, "close_time": 1767657599999, "quote_volume": 31892.186916, "trades": 248, "taker_buy_base": 7810099.0, "taker_buy_quote": 16890.597888 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.002156, "high": 0.002226, "low": 0.00212, "close": 0.002199, "volume": 23138483.0, "close_time": 1767671999999, "quote_volume": 50046.686487, "trades": 517, "taker_buy_base": 7470381.0, "taker_buy_quote": 16205.267143 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.002202, "high": 0.002203, "low": 0.002134, "close": 0.002139, "volume": 12715505.0, "close_time": 1767686399999, "quote_volume": 27670.370243, "trades": 327, "taker_buy_base": 4962671.0, "taker_buy_quote": 10816.932026 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.002148, "high": 0.002221, "low": 0.002134, "close": 0.002199, "volume": 11007474.0, "close_time": 1767700799999, "quote_volume": 23852.733465, "trades": 218, "taker_buy_base": 6791791.0, "taker_buy_quote": 14741.422502 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.002196, "high": 0.002253, "low": 0.002154, "close": 0.002165, "volume": 26728162.0, "close_time": 1767715199999, "quote_volume": 59106.982251, "trades": 503, "taker_buy_base": 12649445.0, "taker_buy_quote": 28086.802842 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.002175, "high": 0.002185, "low": 0.00204, "close": 0.002055, "volume": 33575945.0, "close_time": 1767729599999, "quote_volume": 70499.968415, "trades": 612, "taker_buy_base": 13826007.0, "taker_buy_quote": 29020.644335 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.002052, "high": 0.002147, "low": 0.002052, "close": 0.002118, "volume": 14211944.0, "close_time": 1767743999999, "quote_volume": 29956.657742, "trades": 242, "taker_buy_base": 7701173.0, "taker_buy_quote": 16213.432774 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.002118, "high": 0.002123, "low": 0.002038, "close": 0.002066, "volume": 11408038.0, "close_time": 1767758399999, "quote_volume": 23527.563818, "trades": 367, "taker_buy_base": 6229271.0, "taker_buy_quote": 12843.865555 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.002068, "high": 0.0021, "low": 0.002044, "close": 0.0021, "volume": 7322477.0, "close_time": 1767772799999, "quote_volume": 15148.004611, "trades": 174, "taker_buy_base": 3035777.0, "taker_buy_quote": 6281.115165 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.002098, "high": 0.00214, "low": 0.002048, "close": 0.00207, "volume": 16245408.0, "close_time": 1767787199999, "quote_volume": 33913.965858, "trades": 374, "taker_buy_base": 8680849.0, "taker_buy_quote": 18121.712384 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.002067, "high": 0.002068, "low": 0.001984, "close": 0.002015, "volume": 30520958.0, "close_time": 1767801599999, "quote_volume": 61686.883343, "trades": 570, "taker_buy_base": 15424208.0, "taker_buy_quote": 31258.374273 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.002013, "high": 0.002025, "low": 0.001978, "close": 0.002004, "volume": 13866009.0, "close_time": 1767815999999, "quote_volume": 27796.258838, "trades": 309, "taker_buy_base": 7696444.0, "taker_buy_quote": 15448.18315 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.001998, "high": 0.002, "low": 0.001948, "close": 0.001968, "volume": 8585665.0, "close_time": 1767830399999, "quote_volume": 16909.897241, "trades": 184, "taker_buy_base": 4458342.0, "taker_buy_quote": 8796.035322 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.00197, "high": 0.002, "low": 0.001935, "close": 0.001943, "volume": 5570407.0, "close_time": 1767844799999, "quote_volume": 11048.471103, "trades": 187, "taker_buy_base": 3578632.0, "taker_buy_quote": 7104.478894 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.001944, "high": 0.001966, "low": 0.001909, "close": 0.001945, "volume": 8914136.0, "close_time": 1767859199999, "quote_volume": 17260.724469, "trades": 187, "taker_buy_base": 4582710.0, "taker_buy_quote": 8886.356644 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.001944, "high": 0.001957, "low": 0.001886, "close": 0.001897, "volume": 10481458.0, "close_time": 1767873599999, "quote_volume": 19988.092419, "trades": 223, "taker_buy_base": 4543767.0, "taker_buy_quote": 8684.047545 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.001897, "high": 0.001969, "low": 0.001866, "close": 0.001969, "volume": 17635911.0, "close_time": 1767887999999, "quote_volume": 33654.716707, "trades": 319, "taker_buy_base": 9061922.0, "taker_buy_quote": 17211.723664 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.001967, "high": 0.001978, "low": 0.00194, "close": 0.001946, "volume": 9396295.0, "close_time": 1767902399999, "quote_volume": 18457.894954, "trades": 233, "taker_buy_base": 4396621.0, "taker_buy_quote": 8636.086132 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.001941, "high": 0.001973, "low": 0.001923, "close": 0.001942, "volume": 10208012.0, "close_time": 1767916799999, "quote_volume": 19840.726401, "trades": 143, "taker_buy_base": 2823650.0, "taker_buy_quote": 5497.541138 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.001946, "high": 0.001966, "low": 0.001924, "close": 0.001961, "volume": 9510903.0, "close_time": 1767931199999, "quote_volume": 18538.429378, "trades": 272, "taker_buy_base": 5483570.0, "taker_buy_quote": 10692.755462 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.001961, "high": 0.001966, "low": 0.001942, "close": 0.00196, "volume": 7412849.0, "close_time": 1767945599999, "quote_volume": 14480.736908, "trades": 160, "taker_buy_base": 4929515.0, "taker_buy_quote": 9628.478059 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.001958, "high": 0.001961, "low": 0.001907, "close": 0.001942, "volume": 12579614.0, "close_time": 1767959999999, "quote_volume": 24384.910119, "trades": 240, "taker_buy_base": 6351369.0, "taker_buy_quote": 12319.46849 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.001941, "high": 0.002008, "low": 0.001924, "close": 0.001973, "volume": 23712270.0, "close_time": 1767974399999, "quote_volume": 46353.178851, "trades": 393, "taker_buy_base": 12884083.0, "taker_buy_quote": 25194.607172 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.001979, "high": 0.002008, "low": 0.00191, "close": 0.001927, "volume": 24722811.0, "close_time": 1767988799999, "quote_volume": 48822.586267, "trades": 407, "taker_buy_base": 14217028.0, "taker_buy_quote": 28040.986879 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.00193, "high": 0.001957, "low": 0.001916, "close": 0.001942, "volume": 5532287.0, "close_time": 1768003199999, "quote_volume": 10737.559769, "trades": 107, "taker_buy_base": 2679587.0, "taker_buy_quote": 5181.295355 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.001939, "high": 0.001939, "low": 0.001909, "close": 0.001914, "volume": 1773663.0, "close_time": 1768017599999, "quote_volume": 3410.829887, "trades": 64, "taker_buy_base": 689658.0, "taker_buy_quote": 1326.835289 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.001914, "high": 0.001929, "low": 0.001895, "close": 0.001919, "volume": 8278850.0, "close_time": 1768031999999, "quote_volume": 15811.028811, "trades": 210, "taker_buy_base": 4174072.0, "taker_buy_quote": 7978.675887 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.001921, "high": 0.00194, "low": 0.001916, "close": 0.001932, "volume": 5765361.0, "close_time": 1768046399999, "quote_volume": 11132.744435, "trades": 157, "taker_buy_base": 2653829.0, "taker_buy_quote": 5123.65236 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.001937, "high": 0.001954, "low": 0.001935, "close": 0.001952, "volume": 7266862.0, "close_time": 1768060799999, "quote_volume": 14142.152475, "trades": 128, "taker_buy_base": 3242239.0, "taker_buy_quote": 6313.727579 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.001954, "high": 0.001964, "low": 0.001929, "close": 0.001959, "volume": 9695786.0, "close_time": 1768075199999, "quote_volume": 18883.98241, "trades": 178, "taker_buy_base": 5521414.0, "taker_buy_quote": 10750.811396 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.001961, "high": 0.001961, "low": 0.001896, "close": 0.001901, "volume": 13173890.0, "close_time": 1768089599999, "quote_volume": 25295.666702, "trades": 239, "taker_buy_base": 5767428.0, "taker_buy_quote": 11059.513021 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.001899, "high": 0.001924, "low": 0.001895, "close": 0.00192, "volume": 6560999.0, "close_time": 1768103999999, "quote_volume": 12530.278738, "trades": 145, "taker_buy_base": 4976028.0, "taker_buy_quote": 9498.390639 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.001919, "high": 0.001922, "low": 0.001907, "close": 0.00192, "volume": 2900921.0, "close_time": 1768118399999, "quote_volume": 5557.796368, "trades": 70, "taker_buy_base": 1600669.0, "taker_buy_quote": 3066.805238 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.001919, "high": 0.001945, "low": 0.001914, "close": 0.001934, "volume": 4915081.0, "close_time": 1768132799999, "quote_volume": 9479.02547, "trades": 152, "taker_buy_base": 3117944.0, "taker_buy_quote": 6014.778932 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.001941, "high": 0.001962, "low": 0.001917, "close": 0.001917, "volume": 9283517.0, "close_time": 1768147199999, "quote_volume": 18025.725527, "trades": 158, "taker_buy_base": 2609181.0, "taker_buy_quote": 5067.280681 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.001925, "high": 0.001952, "low": 0.001919, "close": 0.001922, "volume": 12544244.0, "close_time": 1768161599999, "quote_volume": 24235.986913, "trades": 313, "taker_buy_base": 6078212.0, "taker_buy_quote": 11736.914192 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.001921, "high": 0.001921, "low": 0.001865, "close": 0.001905, "volume": 10291372.0, "close_time": 1768175999999, "quote_volume": 19443.900147, "trades": 211, "taker_buy_base": 3895952.0, "taker_buy_quote": 7353.665004 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.001907, "high": 0.001962, "low": 0.001877, "close": 0.001925, "volume": 11698200.0, "close_time": 1768190399999, "quote_volume": 22715.464683, "trades": 242, "taker_buy_base": 6747104.0, "taker_buy_quote": 13147.342683 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.001924, "high": 0.001944, "low": 0.001878, "close": 0.00188, "volume": 5049342.0, "close_time": 1768204799999, "quote_volume": 9693.006111, "trades": 130, "taker_buy_base": 3274383.0, "taker_buy_quote": 6301.345463 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.001885, "high": 0.001886, "low": 0.001848, "close": 0.001865, "volume": 9494060.0, "close_time": 1768219199999, "quote_volume": 17665.295626, "trades": 138, "taker_buy_base": 6824223.0, "taker_buy_quote": 12702.560652 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.001867, "high": 0.001877, "low": 0.001818, "close": 0.001876, "volume": 6754388.0, "close_time": 1768233599999, "quote_volume": 12500.244023, "trades": 214, "taker_buy_base": 3319486.0, "taker_buy_quote": 6152.814721 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.001873, "high": 0.001893, "low": 0.00184, "close": 0.001865, "volume": 7008179.0, "close_time": 1768247999999, "quote_volume": 13102.292959, "trades": 172, "taker_buy_base": 3396948.0, "taker_buy_quote": 6370.578179 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.001861, "high": 0.001875, "low": 0.001822, "close": 0.001838, "volume": 6188149.0, "close_time": 1768262399999, "quote_volume": 11392.553923, "trades": 125, "taker_buy_base": 3717847.0, "taker_buy_quote": 6837.670078 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.001838, "high": 0.001861, "low": 0.001838, "close": 0.001848, "volume": 6085282.0, "close_time": 1768276799999, "quote_volume": 11234.088638, "trades": 167, "taker_buy_base": 2585213.0, "taker_buy_quote": 4780.196386 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.001853, "high": 0.00189, "low": 0.001853, "close": 0.001872, "volume": 9304335.0, "close_time": 1768291199999, "quote_volume": 17447.706868, "trades": 154, "taker_buy_base": 6916657.0, "taker_buy_quote": 12965.632545 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.001872, "high": 0.00189, "low": 0.001858, "close": 0.001871, "volume": 11507341.0, "close_time": 1768305599999, "quote_volume": 21549.640462, "trades": 214, "taker_buy_base": 6206055.0, "taker_buy_quote": 11619.067834 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.00187, "high": 0.001939, "low": 0.001863, "close": 0.001939, "volume": 10935395.0, "close_time": 1768319999999, "quote_volume": 20778.167429, "trades": 287, "taker_buy_base": 6232819.0, "taker_buy_quote": 11873.539158 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.00194, "high": 0.001956, "low": 0.001925, "close": 0.001946, "volume": 11819800.0, "close_time": 1768334399999, "quote_volume": 22912.114907, "trades": 366, "taker_buy_base": 4438403.0, "taker_buy_quote": 8609.109738 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.001951, "high": 0.002058, "low": 0.001922, "close": 0.001997, "volume": 34055401.0, "close_time": 1768348799999, "quote_volume": 68321.100086, "trades": 940, "taker_buy_base": 14046144.0, "taker_buy_quote": 28207.005829 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.002002, "high": 0.00202, "low": 0.001984, "close": 0.002013, "volume": 12433716.0, "close_time": 1768363199999, "quote_volume": 24844.459159, "trades": 300, "taker_buy_base": 7157843.0, "taker_buy_quote": 14301.150306 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.002011, "high": 0.002011, "low": 0.001978, "close": 0.001991, "volume": 10581015.0, "close_time": 1768377599999, "quote_volume": 21080.617016, "trades": 238, "taker_buy_base": 5089278.0, "taker_buy_quote": 10156.938578 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.001992, "high": 0.002008, "low": 0.001955, "close": 0.001956, "volume": 8244385.0, "close_time": 1768391999999, "quote_volume": 16406.911101, "trades": 214, "taker_buy_base": 4047805.0, "taker_buy_quote": 8065.643232 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.001964, "high": 0.002019, "low": 0.001946, "close": 0.002005, "volume": 21250865.0, "close_time": 1768406399999, "quote_volume": 42059.179747, "trades": 341, "taker_buy_base": 7420218.0, "taker_buy_quote": 14772.303442 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.002007, "high": 0.002046, "low": 0.001936, "close": 0.001976, "volume": 23757148.0, "close_time": 1768420799999, "quote_volume": 47188.769127, "trades": 584, "taker_buy_base": 11337502.0, "taker_buy_quote": 22549.208911 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.001975, "high": 0.001992, "low": 0.001921, "close": 0.001931, "volume": 10016460.0, "close_time": 1768435199999, "quote_volume": 19534.0255, "trades": 215, "taker_buy_base": 4906149.0, "taker_buy_quote": 9624.809475 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.001923, "high": 0.001929, "low": 0.001847, "close": 0.001849, "volume": 13887879.0, "close_time": 1768449599999, "quote_volume": 26229.863567, "trades": 349, "taker_buy_base": 5324719.0, "taker_buy_quote": 10077.389028 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.001846, "high": 0.001889, "low": 0.001838, "close": 0.001882, "volume": 6405735.0, "close_time": 1768463999999, "quote_volume": 11912.081527, "trades": 182, "taker_buy_base": 3134993.0, "taker_buy_quote": 5832.234615 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.00188, "high": 0.001894, "low": 0.001872, "close": 0.001873, "volume": 9484219.0, "close_time": 1768478399999, "quote_volume": 17831.465182, "trades": 178, "taker_buy_base": 4657477.0, "taker_buy_quote": 8759.497706 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.001873, "high": 0.001902, "low": 0.0018, "close": 0.001822, "volume": 13567578.0, "close_time": 1768492799999, "quote_volume": 25173.265742, "trades": 338, "taker_buy_base": 7900013.0, "taker_buy_quote": 14776.657437 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.001827, "high": 0.001845, "low": 0.001762, "close": 0.001786, "volume": 56866229.0, "close_time": 1768507199999, "quote_volume": 102111.498207, "trades": 655, "taker_buy_base": 17030327.0, "taker_buy_quote": 30557.359077 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.001784, "high": 0.001809, "low": 0.001767, "close": 0.001807, "volume": 40896149.0, "close_time": 1768521599999, "quote_volume": 73123.524704, "trades": 838, "taker_buy_base": 19645179.0, "taker_buy_quote": 35132.08239 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.001809, "high": 0.001812, "low": 0.001796, "close": 0.001797, "volume": 2936813.0, "close_time": 1768535999999, "quote_volume": 5303.209875, "trades": 87, "taker_buy_base": 828928.0, "taker_buy_quote": 1498.169063 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.001798, "high": 0.001816, "low": 0.001782, "close": 0.001803, "volume": 12888083.0, "close_time": 1768550399999, "quote_volume": 23211.831753, "trades": 293, "taker_buy_base": 7393767.0, "taker_buy_quote": 13318.262424 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.001802, "high": 0.001823, "low": 0.001799, "close": 0.001812, "volume": 10398620.0, "close_time": 1768564799999, "quote_volume": 18802.993905, "trades": 210, "taker_buy_base": 3863774.0, "taker_buy_quote": 6995.389861 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.00181, "high": 0.001811, "low": 0.001733, "close": 0.001745, "volume": 16032367.0, "close_time": 1768579199999, "quote_volume": 28383.77082, "trades": 269, "taker_buy_base": 4946678.0, "taker_buy_quote": 8839.208654 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.001745, "high": 0.001802, "low": 0.001745, "close": 0.0018, "volume": 13414679.0, "close_time": 1768593599999, "quote_volume": 23926.281313, "trades": 241, "taker_buy_base": 8180702.0, "taker_buy_quote": 14607.313687 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.001801, "high": 0.001836, "low": 0.001787, "close": 0.001831, "volume": 14737627.0, "close_time": 1768607999999, "quote_volume": 26714.419829, "trades": 203, "taker_buy_base": 6721693.0, "taker_buy_quote": 12175.834821 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.001832, "high": 0.001832, "low": 0.001806, "close": 0.00182, "volume": 2923840.0, "close_time": 1768622399999, "quote_volume": 5317.528181, "trades": 86, "taker_buy_base": 1966442.0, "taker_buy_quote": 3578.594634 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.001817, "high": 0.001825, "low": 0.0018, "close": 0.001808, "volume": 7069291.0, "close_time": 1768636799999, "quote_volume": 12791.826625, "trades": 122, "taker_buy_base": 5229519.0, "taker_buy_quote": 9461.704521 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.00181, "high": 0.001819, "low": 0.001794, "close": 0.001798, "volume": 4497081.0, "close_time": 1768651199999, "quote_volume": 8114.701231, "trades": 105, "taker_buy_base": 2517273.0, "taker_buy_quote": 4544.125404 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.001798, "high": 0.001823, "low": 0.001797, "close": 0.001818, "volume": 8136982.0, "close_time": 1768665599999, "quote_volume": 14728.247973, "trades": 149, "taker_buy_base": 4680277.0, "taker_buy_quote": 8479.804984 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.001817, "high": 0.001819, "low": 0.001789, "close": 0.001793, "volume": 3508940.0, "close_time": 1768679999999, "quote_volume": 6318.253938, "trades": 80, "taker_buy_base": 1440148.0, "taker_buy_quote": 2595.928436 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.001795, "high": 0.0018, "low": 0.001773, "close": 0.001776, "volume": 4819784.0, "close_time": 1768694399999, "quote_volume": 8604.385887, "trades": 117, "taker_buy_base": 1187432.0, "taker_buy_quote": 2127.089483 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.001787, "high": 0.001799, "low": 0.001762, "close": 0.001771, "volume": 4697759.0, "close_time": 1768708799999, "quote_volume": 8317.248085, "trades": 86, "taker_buy_base": 1537384.0, "taker_buy_quote": 2729.109699 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.001762, "high": 0.001768, "low": 0.001746, "close": 0.00176, "volume": 4915455.0, "close_time": 1768723199999, "quote_volume": 8627.92272, "trades": 98, "taker_buy_base": 1409886.0, "taker_buy_quote": 2478.790026 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.001761, "high": 0.001762, "low": 0.001751, "close": 0.001761, "volume": 8303828.0, "close_time": 1768737599999, "quote_volume": 14596.278978, "trades": 124, "taker_buy_base": 920623.0, "taker_buy_quote": 1617.580082 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.001756, "high": 0.001762, "low": 0.001734, "close": 0.001749, "volume": 8407910.0, "close_time": 1768751999999, "quote_volume": 14720.015559, "trades": 206, "taker_buy_base": 4199868.0, "taker_buy_quote": 7346.665135 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.001759, "high": 0.00177, "low": 0.00174, "close": 0.001744, "volume": 7318516.0, "close_time": 1768766399999, "quote_volume": 12838.83143, "trades": 168, "taker_buy_base": 2341728.0, "taker_buy_quote": 4103.998696 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.001742, "high": 0.001765, "low": 0.00165, "close": 0.001655, "volume": 34864082.0, "close_time": 1768780799999, "quote_volume": 59849.829585, "trades": 445, "taker_buy_base": 15131114.0, "taker_buy_quote": 26175.982446 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.001655, "high": 0.001655, "low": 0.001455, "close": 0.001601, "volume": 123953416.0, "close_time": 1768795199999, "quote_volume": 193690.971226, "trades": 2089, "taker_buy_base": 59467102.0, "taker_buy_quote": 93204.297415 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.001598, "high": 0.001613, "low": 0.001576, "close": 0.001587, "volume": 17506943.0, "close_time": 1768809599999, "quote_volume": 27856.559926, "trades": 281, "taker_buy_base": 5767305.0, "taker_buy_quote": 9196.786877 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.001587, "high": 0.001612, "low": 0.001585, "close": 0.001609, "volume": 11047197.0, "close_time": 1768823999999, "quote_volume": 17657.535208, "trades": 179, "taker_buy_base": 8845798.0, "taker_buy_quote": 14135.088245 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.001598, "high": 0.001615, "low": 0.00158, "close": 0.001606, "volume": 14033851.0, "close_time": 1768838399999, "quote_volume": 22442.767957, "trades": 190, "taker_buy_base": 7658536.0, "taker_buy_quote": 12286.751166 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.001604, "high": 0.001634, "low": 0.001603, "close": 0.001629, "volume": 13402833.0, "close_time": 1768852799999, "quote_volume": 21695.706118, "trades": 168, "taker_buy_base": 6646823.0, "taker_buy_quote": 10789.281595 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.00163, "high": 0.001634, "low": 0.001601, "close": 0.001622, "volume": 5226442.0, "close_time": 1768867199999, "quote_volume": 8465.420976, "trades": 95, "taker_buy_base": 2253350.0, "taker_buy_quote": 3647.430849 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.00162, "high": 0.00162, "low": 0.001592, "close": 0.001597, "volume": 6884870.0, "close_time": 1768881599999, "quote_volume": 11027.951647, "trades": 116, "taker_buy_base": 3969382.0, "taker_buy_quote": 6352.957653 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.001592, "high": 0.001608, "low": 0.001571, "close": 0.001577, "volume": 14166640.0, "close_time": 1768895999999, "quote_volume": 22513.68295, "trades": 207, "taker_buy_base": 4700687.0, "taker_buy_quote": 7460.628565 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.001577, "high": 0.001581, "low": 0.001556, "close": 0.001564, "volume": 29509880.0, "close_time": 1768910399999, "quote_volume": 46185.228898, "trades": 475, "taker_buy_base": 15441637.0, "taker_buy_quote": 24194.601626 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.001563, "high": 0.001587, "low": 0.001543, "close": 0.001554, "volume": 23881135.0, "close_time": 1768924799999, "quote_volume": 37209.760644, "trades": 316, "taker_buy_base": 11106207.0, "taker_buy_quote": 17294.56035 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.001557, "high": 0.001564, "low": 0.001507, "close": 0.001518, "volume": 20810301.0, "close_time": 1768939199999, "quote_volume": 31851.587365, "trades": 326, "taker_buy_base": 10525471.0, "taker_buy_quote": 16110.256506 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.001515, "high": 0.001537, "low": 0.001488, "close": 0.001501, "volume": 13782474.0, "close_time": 1768953599999, "quote_volume": 20827.995469, "trades": 183, "taker_buy_base": 6163550.0, "taker_buy_quote": 9315.300862 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0015, "high": 0.001566, "low": 0.0015, "close": 0.001555, "volume": 14434959.0, "close_time": 1768967999999, "quote_volume": 22228.669637, "trades": 240, "taker_buy_base": 8778106.0, "taker_buy_quote": 13465.147594 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.001557, "high": 0.001561, "low": 0.001551, "close": 0.001554, "volume": 4017042.0, "close_time": 1768982399999, "quote_volume": 6249.703551, "trades": 94, "taker_buy_base": 2446480.0, "taker_buy_quote": 3805.682251 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.001554, "high": 0.001554, "low": 0.001524, "close": 0.001524, "volume": 6272848.0, "close_time": 1768996799999, "quote_volume": 9687.987474, "trades": 111, "taker_buy_base": 2845194.0, "taker_buy_quote": 4386.671402 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.001525, "high": 0.001575, "low": 0.001507, "close": 0.001575, "volume": 20973225.0, "close_time": 1769011199999, "quote_volume": 32406.060828, "trades": 284, "taker_buy_base": 8460449.0, "taker_buy_quote": 13090.92659 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.001578, "high": 0.001593, "low": 0.001496, "close": 0.001591, "volume": 72410791.0, "close_time": 1769025599999, "quote_volume": 110019.281805, "trades": 595, "taker_buy_base": 31429732.0, "taker_buy_quote": 47831.070033 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.001595, "high": 0.001604, "low": 0.001549, "close": 0.00155, "volume": 13410057.0, "close_time": 1769039999999, "quote_volume": 21186.531289, "trades": 214, "taker_buy_base": 7510689.0, "taker_buy_quote": 11868.418031 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.001554, "high": 0.001574, "low": 0.001552, "close": 0.001558, "volume": 3297980.0, "close_time": 1769054399999, "quote_volume": 5156.052414, "trades": 76, "taker_buy_base": 1757116.0, "taker_buy_quote": 2746.278641 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.001556, "high": 0.001571, "low": 0.001555, "close": 0.001557, "volume": 5845127.0, "close_time": 1769068799999, "quote_volume": 9132.177449, "trades": 99, "taker_buy_base": 3838193.0, "taker_buy_quote": 5996.958994 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.001555, "high": 0.001575, "low": 0.001551, "close": 0.001553, "volume": 3702565.0, "close_time": 1769083199999, "quote_volume": 5791.823422, "trades": 91, "taker_buy_base": 2222608.0, "taker_buy_quote": 3481.574354 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.001552, "high": 0.001559, "low": 0.001506, "close": 0.001525, "volume": 10154765.0, "close_time": 1769097599999, "quote_volume": 15573.624088, "trades": 169, "taker_buy_base": 5307882.0, "taker_buy_quote": 8139.505772 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.001537, "high": 0.001552, "low": 0.001533, "close": 0.001537, "volume": 4069863.0, "close_time": 1769111999999, "quote_volume": 6279.380947, "trades": 89, "taker_buy_base": 2609696.0, "taker_buy_quote": 4027.015211 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.001539, "high": 0.001542, "low": 0.00152, "close": 0.001528, "volume": 9111643.0, "close_time": 1769126399999, "quote_volume": 13966.702483, "trades": 101, "taker_buy_base": 2588643.0, "taker_buy_quote": 3962.017864 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.00153, "high": 0.001546, "low": 0.001529, "close": 0.001544, "volume": 4081819.0, "close_time": 1769140799999, "quote_volume": 6277.543517, "trades": 83, "taker_buy_base": 2067096.0, "taker_buy_quote": 3177.335824 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.001543, "high": 0.001558, "low": 0.001543, "close": 0.001544, "volume": 4322750.0, "close_time": 1769155199999, "quote_volume": 6693.690595, "trades": 65, "taker_buy_base": 1732001.0, "taker_buy_quote": 2680.8991 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.001547, "high": 0.001549, "low": 0.001528, "close": 0.001544, "volume": 6044464.0, "close_time": 1769169599999, "quote_volume": 9286.633541, "trades": 105, "taker_buy_base": 2874341.0, "taker_buy_quote": 4420.767566 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.001543, "high": 0.001549, "low": 0.001506, "close": 0.001549, "volume": 18183599.0, "close_time": 1769183999999, "quote_volume": 27792.30088, "trades": 206, "taker_buy_base": 11935901.0, "taker_buy_quote": 18262.001977 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.001548, "high": 0.001593, "low": 0.00153, "close": 0.001536, "volume": 27057740.0, "close_time": 1769198399999, "quote_volume": 42315.628285, "trades": 341, "taker_buy_base": 14234209.0, "taker_buy_quote": 22287.13386 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.001537, "high": 0.001541, "low": 0.001516, "close": 0.00153, "volume": 5384581.0, "close_time": 1769212799999, "quote_volume": 8244.075867, "trades": 93, "taker_buy_base": 3474062.0, "taker_buy_quote": 5314.56287 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.001531, "high": 0.001544, "low": 0.001526, "close": 0.001539, "volume": 9230761.0, "close_time": 1769227199999, "quote_volume": 14188.733187, "trades": 128, "taker_buy_base": 6612281.0, "taker_buy_quote": 10161.779346 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.001539, "high": 0.001544, "low": 0.001532, "close": 0.001538, "volume": 5302460.0, "close_time": 1769241599999, "quote_volume": 8157.64781, "trades": 70, "taker_buy_base": 1719639.0, "taker_buy_quote": 2647.800589 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.001537, "high": 0.001546, "low": 0.001536, "close": 0.001542, "volume": 3863394.0, "close_time": 1769255999999, "quote_volume": 5954.980096, "trades": 188, "taker_buy_base": 2367280.0, "taker_buy_quote": 3646.986961 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.001544, "high": 0.001545, "low": 0.001525, "close": 0.001525, "volume": 3214971.0, "close_time": 1769270399999, "quote_volume": 4934.26148, "trades": 56, "taker_buy_base": 1259838.0, "taker_buy_quote": 1934.837577 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.001527, "high": 0.001527, "low": 0.001515, "close": 0.001515, "volume": 14222547.0, "close_time": 1769284799999, "quote_volume": 21607.731313, "trades": 126, "taker_buy_base": 11130144.0, "taker_buy_quote": 16910.243977 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.001515, "high": 0.001522, "low": 0.001513, "close": 0.001516, "volume": 4966019.0, "close_time": 1769299199999, "quote_volume": 7531.880231, "trades": 106, "taker_buy_base": 2476089.0, "taker_buy_quote": 3755.357982 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.001515, "high": 0.001521, "low": 0.001494, "close": 0.001497, "volume": 12937078.0, "close_time": 1769313599999, "quote_volume": 19499.868453, "trades": 152, "taker_buy_base": 5487939.0, "taker_buy_quote": 8273.398875 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.001498, "high": 0.00151, "low": 0.001496, "close": 0.001505, "volume": 5301401.0, "close_time": 1769327999999, "quote_volume": 7960.712264, "trades": 82, "taker_buy_base": 2792541.0, "taker_buy_quote": 4195.598103 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.001507, "high": 0.001521, "low": 0.0015, "close": 0.001514, "volume": 5923126.0, "close_time": 1769342399999, "quote_volume": 8959.201932, "trades": 91, "taker_buy_base": 2807437.0, "taker_buy_quote": 4251.369806 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.00151, "high": 0.00151, "low": 0.001484, "close": 0.001492, "volume": 10320688.0, "close_time": 1769356799999, "quote_volume": 15447.945046, "trades": 155, "taker_buy_base": 5386157.0, "taker_buy_quote": 8054.666714 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.001492, "high": 0.001492, "low": 0.001397, "close": 0.001404, "volume": 38456853.0, "close_time": 1769371199999, "quote_volume": 55510.689642, "trades": 603, "taker_buy_base": 15431447.0, "taker_buy_quote": 22348.421693 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.001404, "high": 0.001437, "low": 0.001402, "close": 0.001429, "volume": 41297768.0, "close_time": 1769385599999, "quote_volume": 58638.351693, "trades": 423, "taker_buy_base": 15351766.0, "taker_buy_quote": 21756.812695 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.001428, "high": 0.001477, "low": 0.001428, "close": 0.001456, "volume": 10465760.0, "close_time": 1769399999999, "quote_volume": 15170.197149, "trades": 167, "taker_buy_base": 7030080.0, "taker_buy_quote": 10162.513554 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.001458, "high": 0.001482, "low": 0.001458, "close": 0.001478, "volume": 6816486.0, "close_time": 1769414399999, "quote_volume": 10022.163454, "trades": 103, "taker_buy_base": 3912281.0, "taker_buy_quote": 5750.569638 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.001478, "high": 0.001492, "low": 0.001472, "close": 0.001487, "volume": 4313598.0, "close_time": 1769428799999, "quote_volume": 6389.632362, "trades": 70, "taker_buy_base": 1744722.0, "taker_buy_quote": 2584.643986 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.001487, "high": 0.001519, "low": 0.001477, "close": 0.001491, "volume": 16306284.0, "close_time": 1769443199999, "quote_volume": 24341.298061, "trades": 201, "taker_buy_base": 8433684.0, "taker_buy_quote": 12590.938426 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.001496, "high": 0.001501, "low": 0.001478, "close": 0.00148, "volume": 10830277.0, "close_time": 1769457599999, "quote_volume": 16136.702259, "trades": 140, "taker_buy_base": 6034611.0, "taker_buy_quote": 8997.485363 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.001478, "high": 0.001498, "low": 0.001466, "close": 0.001494, "volume": 27469604.0, "close_time": 1769471999999, "quote_volume": 40711.155091, "trades": 249, "taker_buy_base": 18149960.0, "taker_buy_quote": 26943.291921 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.001495, "high": 0.001512, "low": 0.001488, "close": 0.001501, "volume": 11984063.0, "close_time": 1769486399999, "quote_volume": 17942.378415, "trades": 178, "taker_buy_base": 2390530.0, "taker_buy_quote": 3580.119001 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.001501, "high": 0.001505, "low": 0.001484, "close": 0.001494, "volume": 9455887.0, "close_time": 1769500799999, "quote_volume": 14124.094971, "trades": 88, "taker_buy_base": 2329309.0, "taker_buy_quote": 3474.700708 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.001491, "high": 0.001492, "low": 0.001483, "close": 0.00149, "volume": 6572377.0, "close_time": 1769515199999, "quote_volume": 9782.506711, "trades": 84, "taker_buy_base": 2553162.0, "taker_buy_quote": 3801.764932 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.001486, "high": 0.001495, "low": 0.001475, "close": 0.001495, "volume": 12847283.0, "close_time": 1769529599999, "quote_volume": 19088.395338, "trades": 122, "taker_buy_base": 7649671.0, "taker_buy_quote": 11359.77269 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.001496, "high": 0.001524, "low": 0.001472, "close": 0.001509, "volume": 17490150.0, "close_time": 1769543999999, "quote_volume": 26126.652528, "trades": 190, "taker_buy_base": 10038210.0, "taker_buy_quote": 15044.170794 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.00151, "high": 0.001528, "low": 0.00151, "close": 0.001524, "volume": 8411561.0, "close_time": 1769558399999, "quote_volume": 12795.617889, "trades": 125, "taker_buy_base": 4416979.0, "taker_buy_quote": 6717.99754 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.001527, "high": 0.001527, "low": 0.001508, "close": 0.001509, "volume": 6001671.0, "close_time": 1769572799999, "quote_volume": 9093.170078, "trades": 68, "taker_buy_base": 4354510.0, "taker_buy_quote": 6593.713129 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.001504, "high": 0.001522, "low": 0.001493, "close": 0.001512, "volume": 11181948.0, "close_time": 1769587199999, "quote_volume": 16912.515527, "trades": 105, "taker_buy_base": 5310727.0, "taker_buy_quote": 8031.753978 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.001511, "high": 0.001527, "low": 0.001505, "close": 0.001527, "volume": 5917520.0, "close_time": 1769601599999, "quote_volume": 8979.496149, "trades": 71, "taker_buy_base": 1670791.0, "taker_buy_quote": 2529.958741 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.001527, "high": 0.001527, "low": 0.001493, "close": 0.001499, "volume": 24403385.0, "close_time": 1769615999999, "quote_volume": 36988.207362, "trades": 198, "taker_buy_base": 17935897.0, "taker_buy_quote": 27192.467026 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.001502, "high": 0.001516, "low": 0.001493, "close": 0.001513, "volume": 8746762.0, "close_time": 1769630399999, "quote_volume": 13139.255881, "trades": 83, "taker_buy_base": 6256063.0, "taker_buy_quote": 9394.253194 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.001515, "high": 0.001542, "low": 0.0015, "close": 0.00152, "volume": 21604314.0, "close_time": 1769644799999, "quote_volume": 33026.430187, "trades": 184, "taker_buy_base": 11438172.0, "taker_buy_quote": 17494.694503 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.00152, "high": 0.00152, "low": 0.001467, "close": 0.001475, "volume": 10872524.0, "close_time": 1769659199999, "quote_volume": 16121.68799, "trades": 160, "taker_buy_base": 4877430.0, "taker_buy_quote": 7236.132631 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.00147, "high": 0.001478, "low": 0.001459, "close": 0.001472, "volume": 7221998.0, "close_time": 1769673599999, "quote_volume": 10614.236945, "trades": 90, "taker_buy_base": 3134940.0, "taker_buy_quote": 4619.411656 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.001473, "high": 0.001474, "low": 0.001446, "close": 0.001452, "volume": 9503316.0, "close_time": 1769687999999, "quote_volume": 13872.29877, "trades": 100, "taker_buy_base": 5879773.0, "taker_buy_quote": 8592.416689 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.001449, "high": 0.001452, "low": 0.001337, "close": 0.001376, "volume": 35320911.0, "close_time": 1769702399999, "quote_volume": 49079.001229, "trades": 459, "taker_buy_base": 14942863.0, "taker_buy_quote": 20861.088748 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.00137, "high": 0.00142, "low": 0.001359, "close": 0.00139, "volume": 23863463.0, "close_time": 1769716799999, "quote_volume": 32935.060195, "trades": 252, "taker_buy_base": 11800535.0, "taker_buy_quote": 16301.945453 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.001383, "high": 0.001426, "low": 0.001383, "close": 0.001405, "volume": 15391996.0, "close_time": 1769731199999, "quote_volume": 21657.818871, "trades": 207, "taker_buy_base": 9125994.0, "taker_buy_quote": 12831.168199 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.001408, "high": 0.001415, "low": 0.001347, "close": 0.00136, "volume": 26114819.0, "close_time": 1769745599999, "quote_volume": 35668.561745, "trades": 357, "taker_buy_base": 12432789.0, "taker_buy_quote": 16975.629173 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.001359, "high": 0.001383, "low": 0.001334, "close": 0.00136, "volume": 16352132.0, "close_time": 1769759999999, "quote_volume": 22301.455893, "trades": 201, "taker_buy_base": 10722314.0, "taker_buy_quote": 14616.776906 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.001368, "high": 0.001384, "low": 0.001349, "close": 0.001382, "volume": 5364973.0, "close_time": 1769774399999, "quote_volume": 7294.941622, "trades": 97, "taker_buy_base": 2303057.0, "taker_buy_quote": 3127.505115 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.001383, "high": 0.001395, "low": 0.00135, "close": 0.001391, "volume": 7998365.0, "close_time": 1769788799999, "quote_volume": 10977.356502, "trades": 123, "taker_buy_base": 4846289.0, "taker_buy_quote": 6667.304372 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.001383, "high": 0.001408, "low": 0.001342, "close": 0.001392, "volume": 16766892.0, "close_time": 1769803199999, "quote_volume": 23314.834844, "trades": 259, "taker_buy_base": 8194730.0, "taker_buy_quote": 11386.914851 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.001388, "high": 0.001388, "low": 0.001361, "close": 0.001366, "volume": 10128460.0, "close_time": 1769817599999, "quote_volume": 13871.235901, "trades": 198, "taker_buy_base": 5685844.0, "taker_buy_quote": 7782.965126 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.001368, "high": 0.001371, "low": 0.001352, "close": 0.001352, "volume": 2137661.0, "close_time": 1769831999999, "quote_volume": 2912.439535, "trades": 59, "taker_buy_base": 748759.0, "taker_buy_quote": 1020.652677 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.001352, "high": 0.001356, "low": 0.001324, "close": 0.001334, "volume": 9012474.0, "close_time": 1769846399999, "quote_volume": 12053.411127, "trades": 128, "taker_buy_base": 2638955.0, "taker_buy_quote": 3540.682529 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.001335, "high": 0.001335, "low": 0.001298, "close": 0.001315, "volume": 13492279.0, "close_time": 1769860799999, "quote_volume": 17728.780738, "trades": 278, "taker_buy_base": 6793082.0, "taker_buy_quote": 8931.186761 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.001317, "high": 0.001317, "low": 0.001211, "close": 0.001244, "volume": 49566515.0, "close_time": 1769875199999, "quote_volume": 62116.623138, "trades": 607, "taker_buy_base": 24197493.0, "taker_buy_quote": 30348.657002 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.001245, "high": 0.001266, "low": 0.001073, "close": 0.001171, "volume": 118690947.0, "close_time": 1769889599999, "quote_volume": 137653.974873, "trades": 2354, "taker_buy_base": 64286334.0, "taker_buy_quote": 74670.990096 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.001177, "high": 0.001238, "low": 0.001173, "close": 0.00123, "volume": 13137112.0, "close_time": 1769903999999, "quote_volume": 15777.32472, "trades": 350, "taker_buy_base": 7149127.0, "taker_buy_quote": 8587.647158 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.001237, "high": 0.00127, "low": 0.001232, "close": 0.001266, "volume": 9655587.0, "close_time": 1769918399999, "quote_volume": 12088.113953, "trades": 157, "taker_buy_base": 6136102.0, "taker_buy_quote": 7697.71831 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.001266, "high": 0.001274, "low": 0.001255, "close": 0.001266, "volume": 7100996.0, "close_time": 1769932799999, "quote_volume": 9012.226154, "trades": 93, "taker_buy_base": 2008149.0, "taker_buy_quote": 2550.886238 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.001263, "high": 0.001276, "low": 0.001151, "close": 0.001254, "volume": 12259351.0, "close_time": 1769947199999, "quote_volume": 15265.634355, "trades": 192, "taker_buy_base": 3648373.0, "taker_buy_quote": 4569.883745 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.001252, "high": 0.001285, "low": 0.00119, "close": 0.001214, "volume": 20919393.0, "close_time": 1769961599999, "quote_volume": 25840.933613, "trades": 469, "taker_buy_base": 10696431.0, "taker_buy_quote": 13256.779176 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.001208, "high": 0.001241, "low": 0.001204, "close": 0.001209, "volume": 15210792.0, "close_time": 1769975999999, "quote_volume": 18557.926156, "trades": 297, "taker_buy_base": 8826184.0, "taker_buy_quote": 10766.185816 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.001212, "high": 0.001216, "low": 0.001159, "close": 0.001187, "volume": 21574204.0, "close_time": 1769990399999, "quote_volume": 25698.454236, "trades": 259, "taker_buy_base": 7123924.0, "taker_buy_quote": 8497.821573 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.00119, "high": 0.001225, "low": 0.001146, "close": 0.001196, "volume": 23804654.0, "close_time": 1770004799999, "quote_volume": 28477.506146, "trades": 320, "taker_buy_base": 14105754.0, "taker_buy_quote": 16934.259132 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.001199, "high": 0.001213, "low": 0.001157, "close": 0.001197, "volume": 36063024.0, "close_time": 1770019199999, "quote_volume": 43033.566487, "trades": 360, "taker_buy_base": 25079967.0, "taker_buy_quote": 29966.908078 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.001197, "high": 0.00122, "low": 0.001192, "close": 0.001203, "volume": 21029954.0, "close_time": 1770033599999, "quote_volume": 25343.474203, "trades": 279, "taker_buy_base": 12984302.0, "taker_buy_quote": 15643.858972 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.001208, "high": 0.00127, "low": 0.001206, "close": 0.001256, "volume": 16286042.0, "close_time": 1770047999999, "quote_volume": 20091.316797, "trades": 246, "taker_buy_base": 8128500.0, "taker_buy_quote": 10042.420362 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.00126, "high": 0.001266, "low": 0.001247, "close": 0.001252, "volume": 14318433.0, "close_time": 1770062399999, "quote_volume": 18025.310216, "trades": 187, "taker_buy_base": 6837270.0, "taker_buy_quote": 8623.256472 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.00125, "high": 0.001261, "low": 0.001241, "close": 0.001258, "volume": 5616804.0, "close_time": 1770076799999, "quote_volume": 7042.270399, "trades": 71, "taker_buy_base": 2633938.0, "taker_buy_quote": 3305.775938 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.00126, "high": 0.00126, "low": 0.001219, "close": 0.001243, "volume": 7700535.0, "close_time": 1770091199999, "quote_volume": 9529.331458, "trades": 94, "taker_buy_base": 4067514.0, "taker_buy_quote": 5034.690561 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.001245, "high": 0.001257, "low": 0.00123, "close": 0.001248, "volume": 3658878.0, "close_time": 1770105599999, "quote_volume": 4535.428304, "trades": 62, "taker_buy_base": 1271388.0, "taker_buy_quote": 1579.77928 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.001247, "high": 0.001252, "low": 0.001225, "close": 0.00124, "volume": 5674727.0, "close_time": 1770119999999, "quote_volume": 7015.993037, "trades": 97, "taker_buy_base": 2803235.0, "taker_buy_quote": 3460.653978 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.001238, "high": 0.001268, "low": 0.00123, "close": 0.001266, "volume": 31424439.0, "close_time": 1770134399999, "quote_volume": 39264.063729, "trades": 391, "taker_buy_base": 19103929.0, "taker_buy_quote": 23870.773231 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.001265, "high": 0.001265, "low": 0.001171, "close": 0.001232, "volume": 50011491.0, "close_time": 1770148799999, "quote_volume": 60631.799497, "trades": 560, "taker_buy_base": 21556063.0, "taker_buy_quote": 26101.519256 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.001227, "high": 0.001293, "low": 0.001214, "close": 0.001215, "volume": 53656681.0, "close_time": 1770163199999, "quote_volume": 67306.085726, "trades": 653, "taker_buy_base": 29429898.0, "taker_buy_quote": 36914.674786 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.001224, "high": 0.001263, "low": 0.001221, "close": 0.001262, "volume": 14116057.0, "close_time": 1770177599999, "quote_volume": 17590.448409, "trades": 220, "taker_buy_base": 6921071.0, "taker_buy_quote": 8631.784327 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.00126, "high": 0.00126, "low": 0.001239, "close": 0.001246, "volume": 3843720.0, "close_time": 1770191999999, "quote_volume": 4788.264473, "trades": 70, "taker_buy_base": 2021927.0, "taker_buy_quote": 2517.620741 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.001246, "high": 0.001247, "low": 0.001218, "close": 0.001233, "volume": 13625086.0, "close_time": 1770206399999, "quote_volume": 16800.618237, "trades": 180, "taker_buy_base": 8210422.0, "taker_buy_quote": 10143.131174 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.001231, "high": 0.001232, "low": 0.00118, "close": 0.001196, "volume": 23718026.0, "close_time": 1770220799999, "quote_volume": 28564.954283, "trades": 336, "taker_buy_base": 12368312.0, "taker_buy_quote": 14889.128843 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.001194, "high": 0.00123, "low": 0.001172, "close": 0.001228, "volume": 38405968.0, "close_time": 1770235199999, "quote_volume": 45963.558675, "trades": 502, "taker_buy_base": 20894284.0, "taker_buy_quote": 25064.781638 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.001223, "high": 0.001226, "low": 0.001178, "close": 0.001206, "volume": 19913744.0, "close_time": 1770249599999, "quote_volume": 24023.534369, "trades": 241, "taker_buy_base": 7470237.0, "taker_buy_quote": 8996.016363 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.001202, "high": 0.001213, "low": 0.001173, "close": 0.00118, "volume": 9377461.0, "close_time": 1770263999999, "quote_volume": 11215.412526, "trades": 188, "taker_buy_base": 3831304.0, "taker_buy_quote": 4585.599355 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.001179, "high": 0.001184, "low": 0.001155, "close": 0.001155, "volume": 6626119.0, "close_time": 1770278399999, "quote_volume": 7733.141694, "trades": 180, "taker_buy_base": 2632234.0, "taker_buy_quote": 3076.500832 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.001168, "high": 0.001187, "low": 0.001119, "close": 0.001137, "volume": 10901702.0, "close_time": 1770292799999, "quote_volume": 12660.916211, "trades": 283, "taker_buy_base": 6814166.0, "taker_buy_quote": 7944.537432 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.001137, "high": 0.001148, "low": 0.001045, "close": 0.001073, "volume": 54708855.0, "close_time": 1770307199999, "quote_volume": 59704.349945, "trades": 729, "taker_buy_base": 35198081.0, "taker_buy_quote": 38178.541444 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.001071, "high": 0.001099, "low": 0.001029, "close": 0.001033, "volume": 56051891.0, "close_time": 1770321599999, "quote_volume": 58986.309452, "trades": 611, "taker_buy_base": 12819392.0, "taker_buy_quote": 13635.772949 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.00104, "high": 0.00104, "low": 0.000976, "close": 0.000985, "volume": 22622831.0, "close_time": 1770335999999, "quote_volume": 22729.127924, "trades": 394, "taker_buy_base": 10690426.0, "taker_buy_quote": 10785.115715 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.000991, "high": 0.001035, "low": 0.000871, "close": 0.001013, "volume": 36952343.0, "close_time": 1770350399999, "quote_volume": 34808.557783, "trades": 797, "taker_buy_base": 17211298.0, "taker_buy_quote": 16174.810535 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.001016, "high": 0.001075, "low": 0.001016, "close": 0.001039, "volume": 47246739.0, "close_time": 1770364799999, "quote_volume": 50436.940911, "trades": 480, "taker_buy_base": 10972111.0, "taker_buy_quote": 11592.77162 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.001044, "high": 0.001091, "low": 0.001027, "close": 0.001089, "volume": 17231760.0, "close_time": 1770379199999, "quote_volume": 18026.422387, "trades": 252, "taker_buy_base": 11429818.0, "taker_buy_quote": 11957.530134 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.001083, "high": 0.001132, "low": 0.001073, "close": 0.001118, "volume": 42329939.0, "close_time": 1770393599999, "quote_volume": 46841.894036, "trades": 770, "taker_buy_base": 37845951.0, "taker_buy_quote": 41970.693155 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.001119, "high": 0.00117, "low": 0.001113, "close": 0.001127, "volume": 10725956.0, "close_time": 1770407999999, "quote_volume": 12224.723015, "trades": 232, "taker_buy_base": 6308090.0, "taker_buy_quote": 7198.833838 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.001128, "high": 0.001266, "low": 0.001111, "close": 0.001128, "volume": 11665482.0, "close_time": 1770422399999, "quote_volume": 13350.398704, "trades": 441, "taker_buy_base": 9030327.0, "taker_buy_quote": 10349.71734 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.001127, "high": 0.001136, "low": 0.001105, "close": 0.001129, "volume": 6016680.0, "close_time": 1770436799999, "quote_volume": 6739.21812, "trades": 148, "taker_buy_base": 2090299.0, "taker_buy_quote": 2354.434135 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.001137, "high": 0.001139, "low": 0.001072, "close": 0.001091, "volume": 4915878.0, "close_time": 1770451199999, "quote_volume": 5404.142578, "trades": 169, "taker_buy_base": 1021733.0, "taker_buy_quote": 1123.623873 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.001083, "high": 0.001095, "low": 0.001081, "close": 0.001087, "volume": 3176950.0, "close_time": 1770465599999, "quote_volume": 3458.901897, "trades": 65, "taker_buy_base": 2579287.0, "taker_buy_quote": 2810.659931 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.001095, "high": 0.001127, "low": 0.001086, "close": 0.0011, "volume": 13721016.0, "close_time": 1770479999999, "quote_volume": 15166.140553, "trades": 312, "taker_buy_base": 7076700.0, "taker_buy_quote": 7830.098739 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.001098, "high": 0.001131, "low": 0.001095, "close": 0.001114, "volume": 11322357.0, "close_time": 1770494399999, "quote_volume": 12616.588562, "trades": 267, "taker_buy_base": 7298151.0, "taker_buy_quote": 8132.035797 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.001114, "high": 0.00112, "low": 0.001105, "close": 0.001112, "volume": 3842778.0, "close_time": 1770508799999, "quote_volume": 4277.429813, "trades": 135, "taker_buy_base": 1936318.0, "taker_buy_quote": 2156.43098 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.00111, "high": 0.00111, "low": 0.001082, "close": 0.001086, "volume": 6944969.0, "close_time": 1770523199999, "quote_volume": 7615.341167, "trades": 110, "taker_buy_base": 2970010.0, "taker_buy_quote": 3259.046543 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.001086, "high": 0.001087, "low": 0.001072, "close": 0.001072, "volume": 1632260.0, "close_time": 1770537599999, "quote_volume": 1764.874667, "trades": 54, "taker_buy_base": 415057.0, "taker_buy_quote": 449.532675 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.001078, "high": 0.001102, "low": 0.001075, "close": 0.001098, "volume": 63658757.0, "close_time": 1770551999999, "quote_volume": 69544.245903, "trades": 496, "taker_buy_base": 34219658.0, "taker_buy_quote": 37167.002747 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.001097, "high": 0.001097, "low": 0.001076, "close": 0.001079, "volume": 4849737.0, "close_time": 1770566399999, "quote_volume": 5299.049329, "trades": 167, "taker_buy_base": 1658088.0, "taker_buy_quote": 1810.76619 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.00108, "high": 0.001081, "low": 0.001051, "close": 0.001067, "volume": 5582845.0, "close_time": 1770580799999, "quote_volume": 5933.047986, "trades": 162, "taker_buy_base": 3083118.0, "taker_buy_quote": 3287.415903 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.001065, "high": 0.001081, "low": 0.001043, "close": 0.001056, "volume": 5136103.0, "close_time": 1770595199999, "quote_volume": 5426.823838, "trades": 167, "taker_buy_base": 2526021.0, "taker_buy_quote": 2666.310649 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.001058, "high": 0.001071, "low": 0.001042, "close": 0.00107, "volume": 3403659.0, "close_time": 1770609599999, "quote_volume": 3580.447644, "trades": 97, "taker_buy_base": 2663447.0, "taker_buy_quote": 2799.413184 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.001071, "high": 0.001071, "low": 0.001046, "close": 0.001048, "volume": 1077981.0, "close_time": 1770623999999, "quote_volume": 1140.394593, "trades": 62, "taker_buy_base": 549449.0, "taker_buy_quote": 581.659834 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.001045, "high": 0.001045, "low": 0.001003, "close": 0.001015, "volume": 8950793.0, "close_time": 1770638399999, "quote_volume": 9191.510488, "trades": 490, "taker_buy_base": 3676920.0, "taker_buy_quote": 3780.90856 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.001015, "high": 0.001043, "low": 0.00101, "close": 0.001041, "volume": 11420619.0, "close_time": 1770652799999, "quote_volume": 11674.952158, "trades": 155, "taker_buy_base": 9723965.0, "taker_buy_quote": 9945.822558 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.001034, "high": 0.001077, "low": 0.001033, "close": 0.001069, "volume": 37905865.0, "close_time": 1770667199999, "quote_volume": 39686.477926, "trades": 472, "taker_buy_base": 19335276.0, "taker_buy_quote": 20342.968658 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.001064, "high": 0.001069, "low": 0.001051, "close": 0.001064, "volume": 4420185.0, "close_time": 1770681599999, "quote_volume": 4700.598444, "trades": 167, "taker_buy_base": 1979389.0, "taker_buy_quote": 2106.444023 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.001065, "high": 0.001068, "low": 0.001031, "close": 0.001036, "volume": 2656577.0, "close_time": 1770695999999, "quote_volume": 2808.320773, "trades": 161, "taker_buy_base": 1561683.0, "taker_buy_quote": 1653.623463 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.001041, "high": 0.001049, "low": 0.001013, "close": 0.001021, "volume": 3829908.0, "close_time": 1770710399999, "quote_volume": 3932.547118, "trades": 147, "taker_buy_base": 1095425.0, "taker_buy_quote": 1127.597578 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.00102, "high": 0.001024, "low": 0.001009, "close": 0.001009, "volume": 10679055.0, "close_time": 1770724799999, "quote_volume": 10878.699858, "trades": 207, "taker_buy_base": 7786955.0, "taker_buy_quote": 7939.343696 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.001014, "high": 0.001026, "low": 0.001003, "close": 0.001017, "volume": 12543765.0, "close_time": 1770739199999, "quote_volume": 12708.485058, "trades": 220, "taker_buy_base": 3748868.0, "taker_buy_quote": 3797.981543 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.001013, "high": 0.001025, "low": 0.000995, "close": 0.001013, "volume": 7560576.0, "close_time": 1770753599999, "quote_volume": 7635.860864, "trades": 171, "taker_buy_base": 3739902.0, "taker_buy_quote": 3789.191343 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.001012, "high": 0.001019, "low": 0.000997, "close": 0.001017, "volume": 6937964.0, "close_time": 1770767999999, "quote_volume": 6996.837487, "trades": 102, "taker_buy_base": 2900610.0, "taker_buy_quote": 2935.580148 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.001017, "high": 0.00103, "low": 0.001011, "close": 0.001029, "volume": 2440215.0, "close_time": 1770782399999, "quote_volume": 2490.828323, "trades": 87, "taker_buy_base": 1541381.0, "taker_buy_quote": 1577.506784 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.001024, "high": 0.001024, "low": 0.000987, "close": 0.000988, "volume": 3644254.0, "close_time": 1770796799999, "quote_volume": 3662.643676, "trades": 119, "taker_buy_base": 1603991.0, "taker_buy_quote": 1610.608979 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.000985, "high": 0.000997, "low": 0.00098, "close": 0.000989, "volume": 5593836.0, "close_time": 1770811199999, "quote_volume": 5531.370228, "trades": 131, "taker_buy_base": 2616426.0, "taker_buy_quote": 2589.64572 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.000988, "high": 0.001082, "low": 0.000977, "close": 0.000989, "volume": 20701609.0, "close_time": 1770825599999, "quote_volume": 20718.197471, "trades": 477, "taker_buy_base": 9312608.0, "taker_buy_quote": 9340.489035 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.000993, "high": 0.001025, "low": 0.000984, "close": 0.001011, "volume": 17693737.0, "close_time": 1770839999999, "quote_volume": 17641.823621, "trades": 353, "taker_buy_base": 9141872.0, "taker_buy_quote": 9150.099139 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.001012, "high": 0.001024, "low": 0.001, "close": 0.001004, "volume": 57856754.0, "close_time": 1770854399999, "quote_volume": 58822.380555, "trades": 460, "taker_buy_base": 11700013.0, "taker_buy_quote": 11896.595591 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.001006, "high": 0.001029, "low": 0.001006, "close": 0.001021, "volume": 4717936.0, "close_time": 1770868799999, "quote_volume": 4804.17185, "trades": 135, "taker_buy_base": 2754701.0, "taker_buy_quote": 2801.886367 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.001021, "high": 0.001039, "low": 0.001013, "close": 0.001035, "volume": 4003300.0, "close_time": 1770883199999, "quote_volume": 4121.470184, "trades": 150, "taker_buy_base": 2390386.0, "taker_buy_quote": 2455.178312 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.001039, "high": 0.001056, "low": 0.001033, "close": 0.001051, "volume": 39051300.0, "close_time": 1770897599999, "quote_volume": 41000.951822, "trades": 476, "taker_buy_base": 32353070.0, "taker_buy_quote": 34010.95727 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.001046, "high": 0.001062, "low": 0.001019, "close": 0.001022, "volume": 39949436.0, "close_time": 1770911999999, "quote_volume": 42093.672381, "trades": 535, "taker_buy_base": 6018255.0, "taker_buy_quote": 6299.371674 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.001023, "high": 0.001042, "low": 0.000995, "close": 0.001033, "volume": 10878838.0, "close_time": 1770926399999, "quote_volume": 11043.040729, "trades": 260, "taker_buy_base": 7052636.0, "taker_buy_quote": 7162.797404 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.001031, "high": 0.001061, "low": 0.001018, "close": 0.001056, "volume": 3901957.0, "close_time": 1770940799999, "quote_volume": 4038.196321, "trades": 139, "taker_buy_base": 2124334.0, "taker_buy_quote": 2197.171712 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.001055, "high": 0.001059, "low": 0.001034, "close": 0.001039, "volume": 3169628.0, "close_time": 1770955199999, "quote_volume": 3307.036721, "trades": 104, "taker_buy_base": 2461262.0, "taker_buy_quote": 2567.125956 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.001042, "high": 0.001045, "low": 0.001031, "close": 0.001043, "volume": 3846839.0, "close_time": 1770969599999, "quote_volume": 3991.384836, "trades": 81, "taker_buy_base": 1152089.0, "taker_buy_quote": 1198.513975 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.001046, "high": 0.001059, "low": 0.001046, "close": 0.001056, "volume": 33880114.0, "close_time": 1770983999999, "quote_volume": 35578.485097, "trades": 213, "taker_buy_base": 31522682.0, "taker_buy_quote": 33100.165204 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.001055, "high": 0.001117, "low": 0.001045, "close": 0.001092, "volume": 77902696.0, "close_time": 1770998399999, "quote_volume": 85372.552916, "trades": 638, "taker_buy_base": 42603766.0, "taker_buy_quote": 46473.728678 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.001093, "high": 0.001121, "low": 0.001088, "close": 0.0011, "volume": 247394884.0, "close_time": 1771012799999, "quote_volume": 272213.406299, "trades": 1189, "taker_buy_base": 132837597.0, "taker_buy_quote": 146085.113363 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0011, "high": 0.001108, "low": 0.001096, "close": 0.001099, "volume": 4973326.0, "close_time": 1771027199999, "quote_volume": 5471.487429, "trades": 143, "taker_buy_base": 3368556.0, "taker_buy_quote": 3708.320798 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0011, "high": 0.00114, "low": 0.001095, "close": 0.00113, "volume": 5295889.0, "close_time": 1771041599999, "quote_volume": 5914.782724, "trades": 155, "taker_buy_base": 3370628.0, "taker_buy_quote": 3777.730927 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.00113, "high": 0.00113, "low": 0.001102, "close": 0.00111, "volume": 5484377.0, "close_time": 1771055999999, "quote_volume": 6091.321908, "trades": 99, "taker_buy_base": 2520864.0, "taker_buy_quote": 2798.573432 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.001108, "high": 0.001131, "low": 0.001108, "close": 0.001131, "volume": 4422955.0, "close_time": 1771070399999, "quote_volume": 4959.456739, "trades": 129, "taker_buy_base": 3191205.0, "taker_buy_quote": 3579.32005 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.001128, "high": 0.001149, "low": 0.001109, "close": 0.001149, "volume": 8447882.0, "close_time": 1771084799999, "quote_volume": 9495.564551, "trades": 294, "taker_buy_base": 4400273.0, "taker_buy_quote": 4973.547133 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.00115, "high": 0.001236, "low": 0.001146, "close": 0.001208, "volume": 30803411.0, "close_time": 1771099199999, "quote_volume": 36854.048971, "trades": 585, "taker_buy_base": 16475405.0, "taker_buy_quote": 19781.097642 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.001212, "high": 0.001268, "low": 0.001189, "close": 0.00122, "volume": 15429453.0, "close_time": 1771113599999, "quote_volume": 18884.179729, "trades": 347, "taker_buy_base": 6629139.0, "taker_buy_quote": 8138.349313 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.001222, "high": 0.001222, "low": 0.00116, "close": 0.001181, "volume": 13534800.0, "close_time": 1771127999999, "quote_volume": 16091.446724, "trades": 388, "taker_buy_base": 8441699.0, "taker_buy_quote": 10051.06855 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.001186, "high": 0.001212, "low": 0.001184, "close": 0.001193, "volume": 4309387.0, "close_time": 1771142399999, "quote_volume": 5138.288501, "trades": 118, "taker_buy_base": 2092795.0, "taker_buy_quote": 2496.618904 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.001194, "high": 0.001198, "low": 0.001154, "close": 0.001158, "volume": 6382386.0, "close_time": 1771156799999, "quote_volume": 7476.042978, "trades": 214, "taker_buy_base": 2876555.0, "taker_buy_quote": 3374.264622 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.001157, "high": 0.001158, "low": 0.00111, "close": 0.001125, "volume": 36553956.0, "close_time": 1771171199999, "quote_volume": 41267.186646, "trades": 753, "taker_buy_base": 2393620.0, "taker_buy_quote": 2687.629173 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.001111, "high": 0.00112, "low": 0.001086, "close": 0.001093, "volume": 10284339.0, "close_time": 1771185599999, "quote_volume": 11275.509697, "trades": 331, "taker_buy_base": 4279244.0, "taker_buy_quote": 4693.364028 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.001092, "high": 0.001108, "low": 0.001089, "close": 0.001108, "volume": 3684737.0, "close_time": 1771199999999, "quote_volume": 4052.881025, "trades": 197, "taker_buy_base": 1992816.0, "taker_buy_quote": 2196.602089 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.001103, "high": 0.001113, "low": 0.001095, "close": 0.001107, "volume": 7577307.0, "close_time": 1771214399999, "quote_volume": 8340.434554, "trades": 146, "taker_buy_base": 4180350.0, "taker_buy_quote": 4600.329646 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.00111, "high": 0.00112, "low": 0.0011, "close": 0.001109, "volume": 5232741.0, "close_time": 1771228799999, "quote_volume": 5812.395835, "trades": 110, "taker_buy_base": 3492123.0, "taker_buy_quote": 3880.537302 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.001107, "high": 0.001129, "low": 0.001102, "close": 0.001122, "volume": 3608588.0, "close_time": 1771243199999, "quote_volume": 4029.729195, "trades": 173, "taker_buy_base": 1903510.0, "taker_buy_quote": 2119.304919 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.001116, "high": 0.001152, "low": 0.001088, "close": 0.001097, "volume": 7215580.0, "close_time": 1771257599999, "quote_volume": 8097.450067, "trades": 186, "taker_buy_base": 2690170.0, "taker_buy_quote": 3026.235204 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.001097, "high": 0.001125, "low": 0.001096, "close": 0.001122, "volume": 3639655.0, "close_time": 1771271999999, "quote_volume": 4020.709452, "trades": 129, "taker_buy_base": 3054191.0, "taker_buy_quote": 3373.247774 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.00111, "high": 0.001138, "low": 0.001109, "close": 0.001129, "volume": 2542581.0, "close_time": 1771286399999, "quote_volume": 2861.838243, "trades": 189, "taker_buy_base": 1512765.0, "taker_buy_quote": 1707.638532 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00113, "high": 0.001131, "low": 0.001115, "close": 0.00112, "volume": 2092918.0, "close_time": 1771300799999, "quote_volume": 2351.80788, "trades": 100, "taker_buy_base": 1846783.0, "taker_buy_quote": 2075.172037 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.001114, "high": 0.001117, "low": 0.001102, "close": 0.001106, "volume": 476844.0, "close_time": 1771315199999, "quote_volume": 529.901088, "trades": 33, "taker_buy_base": 194977.0, "taker_buy_quote": 216.606308 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.001105, "high": 0.001105, "low": 0.001089, "close": 0.001096, "volume": 3000735.0, "close_time": 1771329599999, "quote_volume": 3281.604219, "trades": 67, "taker_buy_base": 2072129.0, "taker_buy_quote": 2264.980341 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.001093, "high": 0.001112, "low": 0.001067, "close": 0.001102, "volume": 8458035.0, "close_time": 1771343999999, "quote_volume": 9261.191119, "trades": 229, "taker_buy_base": 1325204.0, "taker_buy_quote": 1466.938579 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.001107, "high": 0.001118, "low": 0.00109, "close": 0.0011, "volume": 6124628.0, "close_time": 1771358399999, "quote_volume": 6757.690906, "trades": 234, "taker_buy_base": 4707365.0, "taker_buy_quote": 5194.375 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.001101, "high": 0.001101, "low": 0.001092, "close": 0.001095, "volume": 2090291.0, "close_time": 1771372799999, "quote_volume": 2291.441573, "trades": 94, "taker_buy_base": 1504697.0, "taker_buy_quote": 1650.70763 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.001093, "high": 0.001107, "low": 0.001089, "close": 0.001107, "volume": 4153937.0, "close_time": 1771387199999, "quote_volume": 4549.813631, "trades": 147, "taker_buy_base": 2705681.0, "taker_buy_quote": 2958.141499 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.001108, "high": 0.001118, "low": 0.001104, "close": 0.001118, "volume": 827573.0, "close_time": 1771401599999, "quote_volume": 917.934444, "trades": 43, "taker_buy_base": 360931.0, "taker_buy_quote": 400.64208 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.001115, "high": 0.001126, "low": 0.001106, "close": 0.001117, "volume": 8558146.0, "close_time": 1771415999999, "quote_volume": 9568.255523, "trades": 158, "taker_buy_base": 1891575.0, "taker_buy_quote": 2113.278581 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.001116, "high": 0.001123, "low": 0.001087, "close": 0.00111, "volume": 9852919.0, "close_time": 1771430399999, "quote_volume": 10872.168521, "trades": 248, "taker_buy_base": 6164779.0, "taker_buy_quote": 6793.96004 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.001109, "high": 0.001109, "low": 0.001048, "close": 0.001058, "volume": 3863216.0, "close_time": 1771444799999, "quote_volume": 4175.523554, "trades": 121, "taker_buy_base": 1385060.0, "taker_buy_quote": 1507.238826 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.00106, "high": 0.001063, "low": 0.001036, "close": 0.001041, "volume": 9616362.0, "close_time": 1771459199999, "quote_volume": 10138.627882, "trades": 151, "taker_buy_base": 7014541.0, "taker_buy_quote": 7405.793491 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.00104, "high": 0.001057, "low": 0.001036, "close": 0.001053, "volume": 2680967.0, "close_time": 1771473599999, "quote_volume": 2797.452463, "trades": 162, "taker_buy_base": 828588.0, "taker_buy_quote": 866.904645 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.001053, "high": 0.001062, "low": 0.001044, "close": 0.001052, "volume": 4287510.0, "close_time": 1771487999999, "quote_volume": 4516.693666, "trades": 125, "taker_buy_base": 1830671.0, "taker_buy_quote": 1924.506301 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.001052, "high": 0.001052, "low": 0.00103, "close": 0.001038, "volume": 3444977.0, "close_time": 1771502399999, "quote_volume": 3590.177807, "trades": 93, "taker_buy_base": 2414862.0, "taker_buy_quote": 2520.800252 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.001036, "high": 0.001041, "low": 0.00101, "close": 0.001016, "volume": 7093370.0, "close_time": 1771516799999, "quote_volume": 7292.245501, "trades": 137, "taker_buy_base": 3302250.0, "taker_buy_quote": 3406.85136 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.001015, "high": 0.001026, "low": 0.001004, "close": 0.001022, "volume": 7663118.0, "close_time": 1771531199999, "quote_volume": 7754.218579, "trades": 175, "taker_buy_base": 2986815.0, "taker_buy_quote": 3027.728519 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.001023, "high": 0.001035, "low": 0.00102, "close": 0.001035, "volume": 3737902.0, "close_time": 1771545599999, "quote_volume": 3842.023545, "trades": 107, "taker_buy_base": 2308823.0, "taker_buy_quote": 2378.184649 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.001029, "high": 0.001047, "low": 0.001029, "close": 0.00104, "volume": 1605287.0, "close_time": 1771559999999, "quote_volume": 1672.02346, "trades": 154, "taker_buy_base": 454012.0, "taker_buy_quote": 473.168368 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.001037, "high": 0.001064, "low": 0.001033, "close": 0.001063, "volume": 3795445.0, "close_time": 1771574399999, "quote_volume": 3996.862355, "trades": 93, "taker_buy_base": 2488695.0, "taker_buy_quote": 2627.630556 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.001063, "high": 0.001081, "low": 0.001054, "close": 0.001055, "volume": 4494909.0, "close_time": 1771588799999, "quote_volume": 4786.308715, "trades": 131, "taker_buy_base": 3057589.0, "taker_buy_quote": 3249.303398 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.001054, "high": 0.001079, "low": 0.001018, "close": 0.001079, "volume": 7897512.0, "close_time": 1771603199999, "quote_volume": 8316.657782, "trades": 231, "taker_buy_base": 4990005.0, "taker_buy_quote": 5243.445006 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.001083, "high": 0.001092, "low": 0.001054, "close": 0.001072, "volume": 11414414.0, "close_time": 1771617599999, "quote_volume": 12249.950071, "trades": 253, "taker_buy_base": 6035184.0, "taker_buy_quote": 6458.375429 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.001075, "high": 0.001088, "low": 0.001073, "close": 0.001088, "volume": 2036524.0, "close_time": 1771631999999, "quote_volume": 2198.21361, "trades": 68, "taker_buy_base": 1262661.0, "taker_buy_quote": 1360.360942 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.001082, "high": 0.001091, "low": 0.001078, "close": 0.001083, "volume": 2899061.0, "close_time": 1771646399999, "quote_volume": 3147.875566, "trades": 78, "taker_buy_base": 1122566.0, "taker_buy_quote": 1222.123316 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.001085, "high": 0.001092, "low": 0.001084, "close": 0.001085, "volume": 473082.0, "close_time": 1771660799999, "quote_volume": 515.077439, "trades": 22, "taker_buy_base": 311759.0, "taker_buy_quote": 339.397795 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.001084, "high": 0.001105, "low": 0.001084, "close": 0.001091, "volume": 2885087.0, "close_time": 1771675199999, "quote_volume": 3154.245206, "trades": 91, "taker_buy_base": 2073992.0, "taker_buy_quote": 2268.291241 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.001093, "high": 0.001095, "low": 0.001077, "close": 0.001079, "volume": 6136960.0, "close_time": 1771689599999, "quote_volume": 6652.263802, "trades": 114, "taker_buy_base": 1944589.0, "taker_buy_quote": 2105.751198 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.001078, "high": 0.001078, "low": 0.001067, "close": 0.001071, "volume": 3250426.0, "close_time": 1771703999999, "quote_volume": 3479.312399, "trades": 111, "taker_buy_base": 1561388.0, "taker_buy_quote": 1673.107364 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.001071, "high": 0.001072, "low": 0.001056, "close": 0.001058, "volume": 1236037.0, "close_time": 1771718399999, "quote_volume": 1310.979676, "trades": 30, "taker_buy_base": 644350.0, "taker_buy_quote": 684.080303 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.001049, "high": 0.001051, "low": 0.001028, "close": 0.001029, "volume": 1505764.0, "close_time": 1771732799999, "quote_volume": 1564.042556, "trades": 52, "taker_buy_base": 639764.0, "taker_buy_quote": 664.665766 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.001036, "high": 0.001038, "low": 0.001027, "close": 0.001029, "volume": 5396825.0, "close_time": 1771747199999, "quote_volume": 5560.989286, "trades": 54, "taker_buy_base": 641038.0, "taker_buy_quote": 661.636891 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.001026, "high": 0.001036, "low": 0.001025, "close": 0.001028, "volume": 4453677.0, "close_time": 1771761599999, "quote_volume": 4581.415651, "trades": 51, "taker_buy_base": 4237636.0, "taker_buy_quote": 4359.286352 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.001022, "high": 0.001028, "low": 0.001005, "close": 0.001014, "volume": 15200552.0, "close_time": 1771775999999, "quote_volume": 15429.370782, "trades": 224, "taker_buy_base": 2369285.0, "taker_buy_quote": 2415.405967 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.001012, "high": 0.001016, "low": 0.001004, "close": 0.001007, "volume": 4270709.0, "close_time": 1771790399999, "quote_volume": 4308.920756, "trades": 132, "taker_buy_base": 2359949.0, "taker_buy_quote": 2381.915433 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.001006, "high": 0.001012, "low": 0.000987, "close": 0.001011, "volume": 3433199.0, "close_time": 1771804799999, "quote_volume": 3429.438348, "trades": 124, "taker_buy_base": 1144273.0, "taker_buy_quote": 1147.026654 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.001012, "high": 0.001014, "low": 0.000949, "close": 0.000977, "volume": 5139506.0, "close_time": 1771819199999, "quote_volume": 4998.717989, "trades": 402, "taker_buy_base": 2687652.0, "taker_buy_quote": 2603.766215 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.000978, "high": 0.001003, "low": 0.000975, "close": 0.001001, "volume": 2592015.0, "close_time": 1771833599999, "quote_volume": 2558.100521, "trades": 62, "taker_buy_base": 1456148.0, "taker_buy_quote": 1438.507705 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.000996, "high": 0.001017, "low": 0.000994, "close": 0.001013, "volume": 7740772.0, "close_time": 1771847999999, "quote_volume": 7771.065405, "trades": 153, "taker_buy_base": 2798316.0, "taker_buy_quote": 2817.982969 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.001012, "high": 0.001026, "low": 0.000986, "close": 0.000986, "volume": 7213909.0, "close_time": 1771862399999, "quote_volume": 7241.064204, "trades": 145, "taker_buy_base": 1996112.0, "taker_buy_quote": 2002.373532 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.000986, "high": 0.000989, "low": 0.00096, "close": 0.000964, "volume": 15634154.0, "close_time": 1771876799999, "quote_volume": 15151.225824, "trades": 409, "taker_buy_base": 6140088.0, "taker_buy_quote": 5930.222255 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.000965, "high": 0.000979, "low": 0.000959, "close": 0.000974, "volume": 3621122.0, "close_time": 1771891199999, "quote_volume": 3492.372548, "trades": 73, "taker_buy_base": 2653888.0, "taker_buy_quote": 2557.78983 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.000976, "high": 0.000981, "low": 0.000956, "close": 0.00096, "volume": 3439234.0, "close_time": 1771905599999, "quote_volume": 3331.388209, "trades": 166, "taker_buy_base": 1064449.0, "taker_buy_quote": 1030.665998 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.000963, "high": 0.000963, "low": 0.000952, "close": 0.000952, "volume": 4789551.0, "close_time": 1771919999999, "quote_volume": 4586.084863, "trades": 114, "taker_buy_base": 4050340.0, "taker_buy_quote": 3878.707179 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.000961, "high": 0.000961, "low": 0.000954, "close": 0.000957, "volume": 459625.0, "close_time": 1771934399999, "quote_volume": 439.558337, "trades": 22, "taker_buy_base": 57931.0, "taker_buy_quote": 55.485091 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.000956, "high": 0.000982, "low": 0.000952, "close": 0.000977, "volume": 5300305.0, "close_time": 1771948799999, "quote_volume": 5122.21738, "trades": 209, "taker_buy_base": 2129096.0, "taker_buy_quote": 2068.329471 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.000977, "high": 0.000988, "low": 0.000972, "close": 0.000978, "volume": 7646334.0, "close_time": 1771963199999, "quote_volume": 7483.963224, "trades": 230, "taker_buy_base": 4032272.0, "taker_buy_quote": 3948.394145 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.000978, "high": 0.000982, "low": 0.000968, "close": 0.000971, "volume": 3697958.0, "close_time": 1771977599999, "quote_volume": 3601.726874, "trades": 117, "taker_buy_base": 1819194.0, "taker_buy_quote": 1772.267038 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.00097, "high": 0.001015, "low": 0.000968, "close": 0.000993, "volume": 12826574.0, "close_time": 1771991999999, "quote_volume": 12863.535275, "trades": 156, "taker_buy_base": 11140835.0, "taker_buy_quote": 11197.316807 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.000988, "high": 0.000996, "low": 0.00098, "close": 0.000993, "volume": 3552364.0, "close_time": 1772006399999, "quote_volume": 3516.589285, "trades": 129, "taker_buy_base": 1806738.0, "taker_buy_quote": 1786.974794 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.000994, "high": 0.001009, "low": 0.000991, "close": 0.001006, "volume": 924273.0, "close_time": 1772020799999, "quote_volume": 925.519118, "trades": 35, "taker_buy_base": 117271.0, "taker_buy_quote": 117.229303 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.001008, "high": 0.001054, "low": 0.001006, "close": 0.001048, "volume": 6233151.0, "close_time": 1772035199999, "quote_volume": 6429.832466, "trades": 214, "taker_buy_base": 1995188.0, "taker_buy_quote": 2052.93381 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.001052, "high": 0.00109, "low": 0.001048, "close": 0.001083, "volume": 18848912.0, "close_time": 1772049599999, "quote_volume": 20170.557999, "trades": 373, "taker_buy_base": 7697808.0, "taker_buy_quote": 8299.104292 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.001084, "high": 0.001108, "low": 0.001039, "close": 0.001046, "volume": 8709679.0, "close_time": 1772063999999, "quote_volume": 9397.205902, "trades": 412, "taker_buy_base": 4420303.0, "taker_buy_quote": 4778.849776 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.001049, "high": 0.001057, "low": 0.001042, "close": 0.001049, "volume": 1418219.0, "close_time": 1772078399999, "quote_volume": 1488.403625, "trades": 74, "taker_buy_base": 360867.0, "taker_buy_quote": 379.082633 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.001049, "high": 0.00105, "low": 0.001032, "close": 0.001035, "volume": 1585446.0, "close_time": 1772092799999, "quote_volume": 1647.378597, "trades": 87, "taker_buy_base": 756925.0, "taker_buy_quote": 786.897458 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.001038, "high": 0.00106, "low": 0.00103, "close": 0.00103, "volume": 2855970.0, "close_time": 1772107199999, "quote_volume": 2986.924009, "trades": 125, "taker_buy_base": 2429685.0, "taker_buy_quote": 2543.639674 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.001031, "high": 0.001045, "low": 0.00101, "close": 0.001023, "volume": 6901103.0, "close_time": 1772121599999, "quote_volume": 7083.113798, "trades": 236, "taker_buy_base": 2456777.0, "taker_buy_quote": 2529.157855 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.001021, "high": 0.001078, "low": 0.000975, "close": 0.001015, "volume": 20881362.0, "close_time": 1772135999999, "quote_volume": 21173.843659, "trades": 550, "taker_buy_base": 15530640.0, "taker_buy_quote": 15800.257101 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.001014, "high": 0.001018, "low": 0.001002, "close": 0.00101, "volume": 5628333.0, "close_time": 1772150399999, "quote_volume": 5676.034104, "trades": 185, "taker_buy_base": 2052343.0, "taker_buy_quote": 2075.720642 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.001012, "high": 0.001024, "low": 0.001001, "close": 0.001021, "volume": 3318827.0, "close_time": 1772164799999, "quote_volume": 3357.270783, "trades": 142, "taker_buy_base": 1928071.0, "taker_buy_quote": 1952.963599 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.001018, "high": 0.001038, "low": 0.001018, "close": 0.001028, "volume": 9008563.0, "close_time": 1772179199999, "quote_volume": 9271.569149, "trades": 428, "taker_buy_base": 5633476.0, "taker_buy_quote": 5800.763477 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.001032, "high": 0.001037, "low": 0.000994, "close": 0.000997, "volume": 4767278.0, "close_time": 1772193599999, "quote_volume": 4854.417795, "trades": 205, "taker_buy_base": 1864404.0, "taker_buy_quote": 1895.543457 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.000997, "high": 0.001002, "low": 0.000985, "close": 0.000994, "volume": 7755900.0, "close_time": 1772207999999, "quote_volume": 7702.424925, "trades": 249, "taker_buy_base": 3363713.0, "taker_buy_quote": 3344.758367 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.000992, "high": 0.000996, "low": 0.00097, "close": 0.000975, "volume": 30656137.0, "close_time": 1772222399999, "quote_volume": 30161.323856, "trades": 422, "taker_buy_base": 12311146.0, "taker_buy_quote": 12184.775658 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.000975, "high": 0.000983, "low": 0.000959, "close": 0.000975, "volume": 49722617.0, "close_time": 1772236799999, "quote_volume": 48252.860648, "trades": 906, "taker_buy_base": 2004397.0, "taker_buy_quote": 1963.634455 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.000974, "high": 0.00098, "low": 0.000966, "close": 0.000967, "volume": 3487137.0, "close_time": 1772251199999, "quote_volume": 3400.031015, "trades": 71, "taker_buy_base": 1863952.0, "taker_buy_quote": 1824.907094 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.000967, "high": 0.000972, "low": 0.000898, "close": 0.00092, "volume": 121362554.0, "close_time": 1772265599999, "quote_volume": 114609.317859, "trades": 1196, "taker_buy_base": 67651314.0, "taker_buy_quote": 64631.741584 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.00092, "high": 0.000922, "low": 0.000892, "close": 0.000902, "volume": 40355915.0, "close_time": 1772279999999, "quote_volume": 36880.347417, "trades": 437, "taker_buy_base": 13936538.0, "taker_buy_quote": 12643.366626 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.000901, "high": 0.000932, "low": 0.000896, "close": 0.000919, "volume": 4970640.0, "close_time": 1772294399999, "quote_volume": 4544.777622, "trades": 171, "taker_buy_base": 2520726.0, "taker_buy_quote": 2294.719988 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.000917, "high": 0.000967, "low": 0.000914, "close": 0.000965, "volume": 6841424.0, "close_time": 1772308799999, "quote_volume": 6348.672427, "trades": 166, "taker_buy_base": 3624508.0, "taker_buy_quote": 3377.3349 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.000962, "high": 0.000988, "low": 0.000955, "close": 0.000984, "volume": 7705488.0, "close_time": 1772323199999, "quote_volume": 7423.299649, "trades": 148, "taker_buy_base": 3799129.0, "taker_buy_quote": 3665.330426 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.000988, "high": 0.001038, "low": 0.000965, "close": 0.001, "volume": 20355135.0, "close_time": 1772337599999, "quote_volume": 20674.921572, "trades": 226, "taker_buy_base": 10530210.0, "taker_buy_quote": 10754.738795 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.001008, "high": 0.001012, "low": 0.000991, "close": 0.001003, "volume": 5195752.0, "close_time": 1772351999999, "quote_volume": 5211.991081, "trades": 162, "taker_buy_base": 2630727.0, "taker_buy_quote": 2642.031289 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.001003, "high": 0.001004, "low": 0.000976, "close": 0.000983, "volume": 3511356.0, "close_time": 1772366399999, "quote_volume": 3458.632223, "trades": 155, "taker_buy_base": 1655135.0, "taker_buy_quote": 1629.943531 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.000983, "high": 0.000993, "low": 0.000963, "close": 0.000975, "volume": 6151354.0, "close_time": 1772380799999, "quote_volume": 6001.351374, "trades": 229, "taker_buy_base": 2917104.0, "taker_buy_quote": 2836.265758 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.000978, "high": 0.000982, "low": 0.000944, "close": 0.000945, "volume": 2474560.0, "close_time": 1772395199999, "quote_volume": 2383.724365, "trades": 105, "taker_buy_base": 1237213.0, "taker_buy_quote": 1191.36737 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.000945, "high": 0.000957, "low": 0.000927, "close": 0.00095, "volume": 10510842.0, "close_time": 1772409599999, "quote_volume": 9911.106672, "trades": 155, "taker_buy_base": 6808467.0, "taker_buy_quote": 6424.569479 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.000951, "high": 0.000977, "low": 0.000951, "close": 0.000968, "volume": 3976714.0, "close_time": 1772423999999, "quote_volume": 3824.279226, "trades": 172, "taker_buy_base": 2289700.0, "taker_buy_quote": 2202.722534 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.000966, "high": 0.00097, "low": 0.000941, "close": 0.000946, "volume": 3973726.0, "close_time": 1772438399999, "quote_volume": 3799.128579, "trades": 82, "taker_buy_base": 3263263.0, "taker_buy_quote": 3122.853674 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.000944, "high": 0.000963, "low": 0.000939, "close": 0.000963, "volume": 2772126.0, "close_time": 1772452799999, "quote_volume": 2627.225842, "trades": 90, "taker_buy_base": 1169366.0, "taker_buy_quote": 1114.237127 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.000959, "high": 0.001024, "low": 0.000948, "close": 0.001012, "volume": 8063015.0, "close_time": 1772467199999, "quote_volume": 8108.527276, "trades": 158, "taker_buy_base": 5316407.0, "taker_buy_quote": 5348.257208 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00102, "high": 0.001027, "low": 0.000989, "close": 0.000996, "volume": 9342457.0, "close_time": 1772481599999, "quote_volume": 9441.362196, "trades": 270, "taker_buy_base": 3579570.0, "taker_buy_quote": 3634.680096 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.000997, "high": 0.001004, "low": 0.000974, "close": 0.000978, "volume": 3818455.0, "close_time": 1772495999999, "quote_volume": 3763.094582, "trades": 172, "taker_buy_base": 1486909.0, "taker_buy_quote": 1467.058069 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.000978, "high": 0.000979, "low": 0.000961, "close": 0.000968, "volume": 3418413.0, "close_time": 1772510399999, "quote_volume": 3320.508704, "trades": 218, "taker_buy_base": 1789873.0, "taker_buy_quote": 1740.203875 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.000969, "high": 0.000979, "low": 0.000961, "close": 0.000974, "volume": 4002859.0, "close_time": 1772524799999, "quote_volume": 3878.123488, "trades": 166, "taker_buy_base": 3062156.0, "taker_buy_quote": 2966.899479 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.000974, "high": 0.000975, "low": 0.000934, "close": 0.00094, "volume": 3461701.0, "close_time": 1772539199999, "quote_volume": 3277.96538, "trades": 100, "taker_buy_base": 1324872.0, "taker_buy_quote": 1247.164851 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.00094, "high": 0.000959, "low": 0.000935, "close": 0.000957, "volume": 8831425.0, "close_time": 1772553599999, "quote_volume": 8382.204976, "trades": 280, "taker_buy_base": 6661961.0, "taker_buy_quote": 6327.323615 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.000957, "high": 0.000987, "low": 0.000957, "close": 0.000963, "volume": 4453161.0, "close_time": 1772567999999, "quote_volume": 4330.325201, "trades": 149, "taker_buy_base": 1223790.0, "taker_buy_quote": 1192.783578 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.000962, "high": 0.000975, "low": 0.000949, "close": 0.000964, "volume": 4063342.0, "close_time": 1772582399999, "quote_volume": 3904.112735, "trades": 180, "taker_buy_base": 2432842.0, "taker_buy_quote": 2333.684216 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.000962, "high": 0.000976, "low": 0.000954, "close": 0.000959, "volume": 2670008.0, "close_time": 1772596799999, "quote_volume": 2578.266438, "trades": 75, "taker_buy_base": 1987952.0, "taker_buy_quote": 1920.20727 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.000964, "high": 0.000975, "low": 0.000954, "close": 0.000975, "volume": 5597956.0, "close_time": 1772611199999, "quote_volume": 5378.684213, "trades": 68, "taker_buy_base": 652770.0, "taker_buy_quote": 627.244315 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.000975, "high": 0.00102, "low": 0.000972, "close": 0.000995, "volume": 68052505.0, "close_time": 1772625599999, "quote_volume": 68610.2052, "trades": 391, "taker_buy_base": 61589441.0, "taker_buy_quote": 62128.44448 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.000995, "high": 0.001038, "low": 0.000989, "close": 0.001038, "volume": 16324550.0, "close_time": 1772639999999, "quote_volume": 16434.170554, "trades": 250, "taker_buy_base": 3705464.0, "taker_buy_quote": 3753.610468 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.001042, "high": 0.001042, "low": 0.001011, "close": 0.00103, "volume": 7532425.0, "close_time": 1772654399999, "quote_volume": 7660.518255, "trades": 96, "taker_buy_base": 2207497.0, "taker_buy_quote": 2263.590406 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.001029, "high": 0.001032, "low": 0.001005, "close": 0.001011, "volume": 3247150.0, "close_time": 1772668799999, "quote_volume": 3298.815887, "trades": 69, "taker_buy_base": 807999.0, "taker_buy_quote": 824.236815 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.001009, "high": 0.001011, "low": 0.000995, "close": 0.001001, "volume": 1587843.0, "close_time": 1772683199999, "quote_volume": 1596.497476, "trades": 64, "taker_buy_base": 771319.0, "taker_buy_quote": 775.660765 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.001004, "high": 0.001007, "low": 0.000991, "close": 0.000997, "volume": 1319532.0, "close_time": 1772697599999, "quote_volume": 1319.756626, "trades": 61, "taker_buy_base": 686682.0, "taker_buy_quote": 686.784048 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.000998, "high": 0.001023, "low": 0.000994, "close": 0.001011, "volume": 59811860.0, "close_time": 1772711999999, "quote_volume": 61072.885798, "trades": 475, "taker_buy_base": 1831815.0, "taker_buy_quote": 1855.382599 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.00101, "high": 0.001019, "low": 0.000987, "close": 0.000988, "volume": 9873234.0, "close_time": 1772726399999, "quote_volume": 9916.979564, "trades": 252, "taker_buy_base": 5061998.0, "taker_buy_quote": 5086.730189 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.000989, "high": 0.000991, "low": 0.000965, "close": 0.000985, "volume": 5224216.0, "close_time": 1772740799999, "quote_volume": 5104.765322, "trades": 175, "taker_buy_base": 1902034.0, "taker_buy_quote": 1858.513103 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.000986, "high": 0.001, "low": 0.000985, "close": 0.000986, "volume": 2023147.0, "close_time": 1772755199999, "quote_volume": 2007.244313, "trades": 90, "taker_buy_base": 1007793.0, "taker_buy_quote": 999.773226 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.000987, "high": 0.000998, "low": 0.000985, "close": 0.000996, "volume": 1669009.0, "close_time": 1772769599999, "quote_volume": 1657.140443, "trades": 68, "taker_buy_base": 853192.0, "taker_buy_quote": 847.487933 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.000995, "high": 0.000997, "low": 0.000977, "close": 0.000996, "volume": 3030167.0, "close_time": 1772783999999, "quote_volume": 2997.212044, "trades": 130, "taker_buy_base": 1389556.0, "taker_buy_quote": 1373.645931 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.000995, "high": 0.000995, "low": 0.000971, "close": 0.000972, "volume": 6218139.0, "close_time": 1772798399999, "quote_volume": 6104.11836, "trades": 241, "taker_buy_base": 2281841.0, "taker_buy_quote": 2241.942306 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.000972, "high": 0.000973, "low": 0.000924, "close": 0.000939, "volume": 12060808.0, "close_time": 1772812799999, "quote_volume": 11522.621926, "trades": 416, "taker_buy_base": 6633591.0, "taker_buy_quote": 6352.873462 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.000934, "high": 0.000942, "low": 0.000926, "close": 0.000936, "volume": 6604416.0, "close_time": 1772827199999, "quote_volume": 6185.239308, "trades": 138, "taker_buy_base": 4243031.0, "taker_buy_quote": 3978.354567 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.000935, "high": 0.000942, "low": 0.000933, "close": 0.000936, "volume": 8243724.0, "close_time": 1772841599999, "quote_volume": 7719.819728, "trades": 114, "taker_buy_base": 6756705.0, "taker_buy_quote": 6328.785403 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.000936, "high": 0.000936, "low": 0.000922, "close": 0.000929, "volume": 6979904.0, "close_time": 1772855999999, "quote_volume": 6529.919013, "trades": 18, "taker_buy_base": 967804.0, "taker_buy_quote": 903.593349 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.000929, "high": 0.000929, "low": 0.000921, "close": 0.000921, "volume": 515283.0, "close_time": 1772870399999, "quote_volume": 476.866401, "trades": 15, "taker_buy_base": 246631.0, "taker_buy_quote": 228.192141 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.000921, "high": 0.000926, "low": 0.000916, "close": 0.000918, "volume": 34981218.0, "close_time": 1772884799999, "quote_volume": 32280.587537, "trades": 158, "taker_buy_base": 33377658.0, "taker_buy_quote": 30804.589298 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.000918, "high": 0.000919, "low": 0.000894, "close": 0.000903, "volume": 18370664.0, "close_time": 1772899199999, "quote_volume": 16602.335742, "trades": 194, "taker_buy_base": 9521393.0, "taker_buy_quote": 8618.951318 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.000903, "high": 0.00091, "low": 0.000893, "close": 0.000893, "volume": 2435824.0, "close_time": 1772913599999, "quote_volume": 2199.649702, "trades": 80, "taker_buy_base": 1316110.0, "taker_buy_quote": 1187.79635 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.000897, "high": 0.000906, "low": 0.00088, "close": 0.000892, "volume": 15523007.0, "close_time": 1772927999999, "quote_volume": 13900.406141, "trades": 127, "taker_buy_base": 7577494.0, "taker_buy_quote": 6796.51275 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.000895, "high": 0.000897, "low": 0.000879, "close": 0.000887, "volume": 5828919.0, "close_time": 1772942399999, "quote_volume": 5161.336253, "trades": 79, "taker_buy_base": 1609159.0, "taker_buy_quote": 1437.596662 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.000885, "high": 0.000894, "low": 0.000879, "close": 0.000894, "volume": 10324205.0, "close_time": 1772956799999, "quote_volume": 9143.648849, "trades": 126, "taker_buy_base": 6136096.0, "taker_buy_quote": 5446.983317 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.00089, "high": 0.000907, "low": 0.000887, "close": 0.000892, "volume": 7037579.0, "close_time": 1772971199999, "quote_volume": 6324.52962, "trades": 111, "taker_buy_base": 811981.0, "taker_buy_quote": 728.732154 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.000894, "high": 0.000897, "low": 0.000883, "close": 0.000887, "volume": 4498027.0, "close_time": 1772985599999, "quote_volume": 4005.571184, "trades": 142, "taker_buy_base": 2729499.0, "taker_buy_quote": 2431.979882 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.000878, "high": 0.000903, "low": 0.000877, "close": 0.000897, "volume": 5910678.0, "close_time": 1772999999999, "quote_volume": 5248.173475, "trades": 111, "taker_buy_base": 4703283.0, "taker_buy_quote": 4174.737916 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.000898, "high": 0.000898, "low": 0.000874, "close": 0.000881, "volume": 2563122.0, "close_time": 1773014399999, "quote_volume": 2275.744483, "trades": 45, "taker_buy_base": 876991.0, "taker_buy_quote": 781.769649 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.000885, "high": 0.000912, "low": 0.000883, "close": 0.000897, "volume": 4762336.0, "close_time": 1773028799999, "quote_volume": 4278.016814, "trades": 89, "taker_buy_base": 2384943.0, "taker_buy_quote": 2152.288746 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0009, "high": 0.00092, "low": 0.000894, "close": 0.000908, "volume": 7457589.0, "close_time": 1773043199999, "quote_volume": 6718.403258, "trades": 70, "taker_buy_base": 1069716.0, "taker_buy_quote": 972.366836 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.000908, "high": 0.000914, "low": 0.000899, "close": 0.000906, "volume": 2830467.0, "close_time": 1773057599999, "quote_volume": 2560.287865, "trades": 55, "taker_buy_base": 2611321.0, "taker_buy_quote": 2361.50079 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.000907, "high": 0.000928, "low": 0.000905, "close": 0.000921, "volume": 15900213.0, "close_time": 1773071999999, "quote_volume": 14602.950139, "trades": 184, "taker_buy_base": 4659143.0, "taker_buy_quote": 4269.232451 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.000922, "high": 0.00094, "low": 0.000916, "close": 0.000928, "volume": 8297687.0, "close_time": 1773086399999, "quote_volume": 7657.894771, "trades": 193, "taker_buy_base": 3515125.0, "taker_buy_quote": 3248.820548 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.000929, "high": 0.000929, "low": 0.000906, "close": 0.000907, "volume": 3724218.0, "close_time": 1773100799999, "quote_volume": 3413.889994, "trades": 105, "taker_buy_base": 2142382.0, "taker_buy_quote": 1963.329563 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.000905, "high": 0.000927, "low": 0.000904, "close": 0.000916, "volume": 5686958.0, "close_time": 1773115199999, "quote_volume": 5215.761, "trades": 104, "taker_buy_base": 2897227.0, "taker_buy_quote": 2652.987275 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.00092, "high": 0.000923, "low": 0.000915, "close": 0.000923, "volume": 2799340.0, "close_time": 1773129599999, "quote_volume": 2573.413463, "trades": 55, "taker_buy_base": 1232242.0, "taker_buy_quote": 1133.986003 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.000932, "high": 0.000939, "low": 0.000926, "close": 0.000935, "volume": 62922989.0, "close_time": 1773143999999, "quote_volume": 58762.161471, "trades": 340, "taker_buy_base": 58925770.0, "taker_buy_quote": 55032.944949 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.000935, "high": 0.000951, "low": 0.000917, "close": 0.000943, "volume": 17339916.0, "close_time": 1773158399999, "quote_volume": 16262.433225, "trades": 182, "taker_buy_base": 11048569.0, "taker_buy_quote": 10371.923337 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.000944, "high": 0.00095, "low": 0.000909, "close": 0.000915, "volume": 12259699.0, "close_time": 1773172799999, "quote_volume": 11426.321517, "trades": 188, "taker_buy_base": 6278994.0, "taker_buy_quote": 5860.503564 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.000915, "high": 0.000921, "low": 0.000905, "close": 0.000909, "volume": 4522745.0, "close_time": 1773187199999, "quote_volume": 4127.645483, "trades": 90, "taker_buy_base": 2673387.0, "taker_buy_quote": 2446.271087 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.000908, "high": 0.000909, "low": 0.000893, "close": 0.000899, "volume": 7407196.0, "close_time": 1773201599999, "quote_volume": 6679.589898, "trades": 187, "taker_buy_base": 5397693.0, "taker_buy_quote": 4871.581038 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.000898, "high": 0.000905, "low": 0.000892, "close": 0.0009, "volume": 9333414.0, "close_time": 1773215999999, "quote_volume": 8388.495985, "trades": 167, "taker_buy_base": 2793639.0, "taker_buy_quote": 2516.166717 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.000899, "high": 0.000906, "low": 0.000897, "close": 0.000901, "volume": 4961903.0, "close_time": 1773230399999, "quote_volume": 4471.993246, "trades": 128, "taker_buy_base": 2357182.0, "taker_buy_quote": 2125.872046 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0009, "high": 0.000934, "low": 0.000898, "close": 0.000917, "volume": 8179695.0, "close_time": 1773244799999, "quote_volume": 7500.81129, "trades": 126, "taker_buy_base": 4617593.0, "taker_buy_quote": 4234.496041 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.000919, "high": 0.00093, "low": 0.000915, "close": 0.000925, "volume": 11098885.0, "close_time": 1773259199999, "quote_volume": 10254.704422, "trades": 235, "taker_buy_base": 4979898.0, "taker_buy_quote": 4604.728315 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.000926, "high": 0.000933, "low": 0.000921, "close": 0.000926, "volume": 9173291.0, "close_time": 1773273599999, "quote_volume": 8501.343776, "trades": 149, "taker_buy_base": 2641422.0, "taker_buy_quote": 2451.599719 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.000928, "high": 0.000929, "low": 0.000915, "close": 0.000916, "volume": 6679199.0, "close_time": 1773287999999, "quote_volume": 6172.355548, "trades": 226, "taker_buy_base": 3316145.0, "taker_buy_quote": 3068.18278 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.000917, "high": 0.000924, "low": 0.000911, "close": 0.000923, "volume": 5009150.0, "close_time": 1773302399999, "quote_volume": 4588.978286, "trades": 156, "taker_buy_base": 2739817.0, "taker_buy_quote": 2509.345081 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.000923, "high": 0.000937, "low": 0.000921, "close": 0.000931, "volume": 6899378.0, "close_time": 1773316799999, "quote_volume": 6421.599148, "trades": 202, "taker_buy_base": 3953553.0, "taker_buy_quote": 3679.272121 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.000929, "high": 0.000971, "low": 0.000927, "close": 0.000946, "volume": 18501829.0, "close_time": 1773331199999, "quote_volume": 17475.921904, "trades": 523, "taker_buy_base": 4668155.0, "taker_buy_quote": 4400.031559 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.000947, "high": 0.001334, "low": 0.000947, "close": 0.001306, "volume": 1319889153.0, "close_time": 1773345599999, "quote_volume": 1599244.503585, "trades": 16535, "taker_buy_base": 664949433.0, "taker_buy_quote": 805290.962974 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.001302, "high": 0.001386, "low": 0.00117, "close": 0.001178, "volume": 815646050.0, "close_time": 1773359999999, "quote_volume": 1047029.782026, "trades": 8388, "taker_buy_base": 400324837.0, "taker_buy_quote": 515506.758434 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.001176, "high": 0.001242, "low": 0.001143, "close": 0.001169, "volume": 156481068.0, "close_time": 1773374399999, "quote_volume": 186864.779525, "trades": 1922, "taker_buy_base": 86776533.0, "taker_buy_quote": 103946.768442 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.001174, "high": 0.001258, "low": 0.001168, "close": 0.001177, "volume": 219991441.0, "close_time": 1773388799999, "quote_volume": 264909.766389, "trades": 1639, "taker_buy_base": 98317052.0, "taker_buy_quote": 118691.266875 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.001178, "high": 0.001202, "low": 0.001126, "close": 0.001151, "volume": 185887689.0, "close_time": 1773403199999, "quote_volume": 216471.666212, "trades": 1121, "taker_buy_base": 87025899.0, "taker_buy_quote": 101173.900158 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.001153, "high": 0.001184, "low": 0.001124, "close": 0.001143, "volume": 99374849.0, "close_time": 1773417599999, "quote_volume": 114452.161103, "trades": 1083, "taker_buy_base": 41158510.0, "taker_buy_quote": 47386.980965 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.001133, "high": 0.001157, "low": 0.001108, "close": 0.001124, "volume": 121094843.0, "close_time": 1773431999999, "quote_volume": 136137.467111, "trades": 621, "taker_buy_base": 29713331.0, "taker_buy_quote": 33381.505033 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.001122, "high": 0.001148, "low": 0.00112, "close": 0.001143, "volume": 33982403.0, "close_time": 1773446399999, "quote_volume": 38679.675071, "trades": 314, "taker_buy_base": 19401537.0, "taker_buy_quote": 22117.887055 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.001142, "high": 0.001247, "low": 0.001127, "close": 0.001138, "volume": 128898531.0, "close_time": 1773460799999, "quote_volume": 154838.488241, "trades": 791, "taker_buy_base": 84779327.0, "taker_buy_quote": 102842.685119 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.001138, "high": 0.001174, "low": 0.001103, "close": 0.001111, "volume": 36886722.0, "close_time": 1773475199999, "quote_volume": 42154.615855, "trades": 399, "taker_buy_base": 23171725.0, "taker_buy_quote": 26474.630556 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.001111, "high": 0.001114, "low": 0.001055, "close": 0.001077, "volume": 51625150.0, "close_time": 1773489599999, "quote_volume": 55586.883894, "trades": 457, "taker_buy_base": 29848733.0, "taker_buy_quote": 32193.745726 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.001077, "high": 0.001111, "low": 0.001075, "close": 0.001086, "volume": 27302168.0, "close_time": 1773503999999, "quote_volume": 29821.642235, "trades": 250, "taker_buy_base": 12173045.0, "taker_buy_quote": 13266.812853 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.001084, "high": 0.00109, "low": 0.000901, "close": 0.001056, "volume": 134405987.0, "close_time": 1773518399999, "quote_volume": 143162.186748, "trades": 846, "taker_buy_base": 68966163.0, "taker_buy_quote": 73099.700056 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.001057, "high": 0.001074, "low": 0.001051, "close": 0.001072, "volume": 15876191.0, "close_time": 1773532799999, "quote_volume": 16798.457152, "trades": 195, "taker_buy_base": 8174866.0, "taker_buy_quote": 8656.044562 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.001072, "high": 0.001113, "low": 0.001064, "close": 0.001087, "volume": 39076224.0, "close_time": 1773547199999, "quote_volume": 42379.852069, "trades": 455, "taker_buy_base": 17839666.0, "taker_buy_quote": 19340.158852 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.001088, "high": 0.001118, "low": 0.001088, "close": 0.001116, "volume": 16055481.0, "close_time": 1773561599999, "quote_volume": 17736.891446, "trades": 138, "taker_buy_base": 9146981.0, "taker_buy_quote": 10106.546008 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.001112, "high": 0.001131, "low": 0.001092, "close": 0.001102, "volume": 17079526.0, "close_time": 1773575999999, "quote_volume": 18956.712219, "trades": 180, "taker_buy_base": 8287359.0, "taker_buy_quote": 9193.196131 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.001098, "high": 0.001104, "low": 0.001082, "close": 0.001087, "volume": 10914259.0, "close_time": 1773590399999, "quote_volume": 11888.731464, "trades": 104, "taker_buy_base": 6803085.0, "taker_buy_quote": 7411.746067 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.001087, "high": 0.001093, "low": 0.001077, "close": 0.001078, "volume": 3390810.0, "close_time": 1773604799999, "quote_volume": 3682.175367, "trades": 65, "taker_buy_base": 1932521.0, "taker_buy_quote": 2101.84794 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.00108, "high": 0.001091, "low": 0.00107, "close": 0.001091, "volume": 13317717.0, "close_time": 1773619199999, "quote_volume": 14437.158299, "trades": 142, "taker_buy_base": 7344846.0, "taker_buy_quote": 7963.6589 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.001089, "high": 0.001121, "low": 0.001088, "close": 0.001115, "volume": 11868128.0, "close_time": 1773633599999, "quote_volume": 13122.035688, "trades": 127, "taker_buy_base": 4717980.0, "taker_buy_quote": 5213.052376 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.001114, "high": 0.001167, "low": 0.001107, "close": 0.001165, "volume": 23682092.0, "close_time": 1773647999999, "quote_volume": 26705.551215, "trades": 279, "taker_buy_base": 14661419.0, "taker_buy_quote": 16543.951919 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.001168, "high": 0.001197, "low": 0.001126, "close": 0.00113, "volume": 38936099.0, "close_time": 1773662399999, "quote_volume": 44936.109467, "trades": 374, "taker_buy_base": 16389135.0, "taker_buy_quote": 18899.555535 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.001129, "high": 0.001132, "low": 0.001107, "close": 0.001118, "volume": 35777627.0, "close_time": 1773676799999, "quote_volume": 40136.653301, "trades": 326, "taker_buy_base": 20675514.0, "taker_buy_quote": 23203.941182 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.001118, "high": 0.001135, "low": 0.001111, "close": 0.001112, "volume": 148594227.0, "close_time": 1773691199999, "quote_volume": 167209.821598, "trades": 707, "taker_buy_base": 60840132.0, "taker_buy_quote": 68291.146313 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.001116, "high": 0.001127, "low": 0.001108, "close": 0.001121, "volume": 10407584.0, "close_time": 1773705599999, "quote_volume": 11641.701078, "trades": 167, "taker_buy_base": 4897460.0, "taker_buy_quote": 5473.861555 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.001121, "high": 0.001128, "low": 0.001094, "close": 0.0011, "volume": 17250405.0, "close_time": 1773719999999, "quote_volume": 19189.348503, "trades": 294, "taker_buy_base": 9173472.0, "taker_buy_quote": 10205.920934 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.001101, "high": 0.001102, "low": 0.001079, "close": 0.001091, "volume": 15085964.0, "close_time": 1773734399999, "quote_volume": 16415.922224, "trades": 307, "taker_buy_base": 7189543.0, "taker_buy_quote": 7828.248538 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.001091, "high": 0.001097, "low": 0.001074, "close": 0.001075, "volume": 10834898.0, "close_time": 1773748799999, "quote_volume": 11712.761066, "trades": 110, "taker_buy_base": 4747409.0, "taker_buy_quote": 5135.557804 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.001076, "high": 0.00108, "low": 0.001055, "close": 0.00107, "volume": 17644794.0, "close_time": 1773763199999, "quote_volume": 18846.891452, "trades": 258, "taker_buy_base": 10780439.0, "taker_buy_quote": 11524.362751 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.001068, "high": 0.001068, "low": 0.00104, "close": 0.001049, "volume": 12576623.0, "close_time": 1773777599999, "quote_volume": 13191.343781, "trades": 206, "taker_buy_base": 6888423.0, "taker_buy_quote": 7231.028596 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.001047, "high": 0.001061, "low": 0.001047, "close": 0.00105, "volume": 16125028.0, "close_time": 1773791999999, "quote_volume": 17009.995256, "trades": 240, "taker_buy_base": 5817672.0, "taker_buy_quote": 6130.06159 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.001047, "high": 0.001074, "low": 0.00103, "close": 0.001067, "volume": 9915801.0, "close_time": 1773806399999, "quote_volume": 10361.185836, "trades": 152, "taker_buy_base": 4762213.0, "taker_buy_quote": 4978.363144 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.001067, "high": 0.001078, "low": 0.001058, "close": 0.001064, "volume": 3399681.0, "close_time": 1773820799999, "quote_volume": 3628.85295, "trades": 63, "taker_buy_base": 2155426.0, "taker_buy_quote": 2303.69153 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.001071, "high": 0.001072, "low": 0.001022, "close": 0.001026, "volume": 9980350.0, "close_time": 1773835199999, "quote_volume": 10333.855058, "trades": 145, "taker_buy_base": 4122188.0, "taker_buy_quote": 4260.958011 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.001021, "high": 0.001023, "low": 0.000991, "close": 0.001001, "volume": 29117772.0, "close_time": 1773849599999, "quote_volume": 29344.247451, "trades": 363, "taker_buy_base": 15495163.0, "taker_buy_quote": 15602.076991 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.000997, "high": 0.00101, "low": 0.00099, "close": 0.000996, "volume": 5576951.0, "close_time": 1773863999999, "quote_volume": 5566.551994, "trades": 99, "taker_buy_base": 2368331.0, "taker_buy_quote": 2367.384983 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.000994, "high": 0.00101, "low": 0.000986, "close": 0.001007, "volume": 12945563.0, "close_time": 1773878399999, "quote_volume": 12932.095608, "trades": 229, "taker_buy_base": 6679390.0, "taker_buy_quote": 6676.265635 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.001005, "high": 0.001012, "low": 0.001, "close": 0.001011, "volume": 1894365.0, "close_time": 1773892799999, "quote_volume": 1901.856335, "trades": 40, "taker_buy_base": 810335.0, "taker_buy_quote": 813.34099 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.001008, "high": 0.001014, "low": 0.000987, "close": 0.000994, "volume": 8919855.0, "close_time": 1773907199999, "quote_volume": 8959.20384, "trades": 65, "taker_buy_base": 1636568.0, "taker_buy_quote": 1652.022454 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.001005, "high": 0.001005, "low": 0.000995, "close": 0.000997, "volume": 8102188.0, "close_time": 1773921599999, "quote_volume": 8096.650985, "trades": 89, "taker_buy_base": 4971634.0, "taker_buy_quote": 4964.777917 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.000994, "high": 0.000994, "low": 0.000967, "close": 0.000978, "volume": 26257377.0, "close_time": 1773935999999, "quote_volume": 25776.912862, "trades": 245, "taker_buy_base": 16032116.0, "taker_buy_quote": 15767.734426 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.000976, "high": 0.00099, "low": 0.000968, "close": 0.000983, "volume": 7664525.0, "close_time": 1773950399999, "quote_volume": 7468.709726, "trades": 119, "taker_buy_base": 4597710.0, "taker_buy_quote": 4480.51317 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.000985, "high": 0.00099, "low": 0.000981, "close": 0.00099, "volume": 8329321.0, "close_time": 1773964799999, "quote_volume": 8217.650187, "trades": 92, "taker_buy_base": 3350643.0, "taker_buy_quote": 3303.069231 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.000992, "high": 0.001024, "low": 0.000991, "close": 0.001008, "volume": 34377725.0, "close_time": 1773979199999, "quote_volume": 34683.994593, "trades": 350, "taker_buy_base": 10172517.0, "taker_buy_quote": 10275.635057 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.001004, "high": 0.001017, "low": 0.001, "close": 0.001008, "volume": 15402895.0, "close_time": 1773993599999, "quote_volume": 15530.661682, "trades": 123, "taker_buy_base": 9682837.0, "taker_buy_quote": 9776.508534 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.001008, "high": 0.001017, "low": 0.001, "close": 0.001007, "volume": 6996009.0, "close_time": 1774007999999, "quote_volume": 7046.689263, "trades": 78, "taker_buy_base": 4154021.0, "taker_buy_quote": 4182.33554 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.00101, "high": 0.001011, "low": 0.000994, "close": 0.000995, "volume": 16371229.0, "close_time": 1774022399999, "quote_volume": 16373.052904, "trades": 215, "taker_buy_base": 9701978.0, "taker_buy_quote": 9702.762614 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.000998, "high": 0.000998, "low": 0.000979, "close": 0.000987, "volume": 16183477.0, "close_time": 1774036799999, "quote_volume": 16061.483691, "trades": 187, "taker_buy_base": 8880744.0, "taker_buy_quote": 8815.138838 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.000985, "high": 0.001001, "low": 0.000979, "close": 0.000998, "volume": 16080521.0, "close_time": 1774051199999, "quote_volume": 15967.342519, "trades": 112, "taker_buy_base": 5759123.0, "taker_buy_quote": 5701.563544 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.000997, "high": 0.001013, "low": 0.000997, "close": 0.001006, "volume": 15805769.0, "close_time": 1774065599999, "quote_volume": 15846.384983, "trades": 198, "taker_buy_base": 9000919.0, "taker_buy_quote": 9027.617508 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.001008, "high": 0.001021, "low": 0.001003, "close": 0.00101, "volume": 17508320.0, "close_time": 1774079999999, "quote_volume": 17730.865379, "trades": 179, "taker_buy_base": 6215334.0, "taker_buy_quote": 6296.250687 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.001011, "high": 0.001014, "low": 0.001005, "close": 0.001009, "volume": 11609296.0, "close_time": 1774094399999, "quote_volume": 11706.993267, "trades": 148, "taker_buy_base": 5683999.0, "taker_buy_quote": 5729.974479 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.001007, "high": 0.001017, "low": 0.001002, "close": 0.001017, "volume": 10112848.0, "close_time": 1774108799999, "quote_volume": 10205.457752, "trades": 104, "taker_buy_base": 5245909.0, "taker_buy_quote": 5306.5091 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.001018, "high": 0.001018, "low": 0.001005, "close": 0.001015, "volume": 13325647.0, "close_time": 1774123199999, "quote_volume": 13482.799674, "trades": 151, "taker_buy_base": 8185345.0, "taker_buy_quote": 8278.609339 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.001019, "high": 0.00124, "low": 0.001018, "close": 0.001096, "volume": 608518904.0, "close_time": 1774137599999, "quote_volume": 698062.508433, "trades": 6230, "taker_buy_base": 320931612.0, "taker_buy_quote": 367840.727457 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.001098, "high": 0.001119, "low": 0.001063, "close": 0.001072, "volume": 72297084.0, "close_time": 1774151999999, "quote_volume": 78829.904152, "trades": 938, "taker_buy_base": 36311579.0, "taker_buy_quote": 39646.944651 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.001073, "high": 0.001126, "low": 0.001055, "close": 0.00111, "volume": 71757969.0, "close_time": 1774166399999, "quote_volume": 78425.230269, "trades": 892, "taker_buy_base": 35985384.0, "taker_buy_quote": 39344.255503 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.001108, "high": 0.001133, "low": 0.001064, "close": 0.001091, "volume": 91190311.0, "close_time": 1774180799999, "quote_volume": 99425.871895, "trades": 1174, "taker_buy_base": 49715483.0, "taker_buy_quote": 54296.642404 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.001092, "high": 0.001159, "low": 0.00109, "close": 0.001103, "volume": 79828360.0, "close_time": 1774195199999, "quote_volume": 89840.869733, "trades": 1260, "taker_buy_base": 33262454.0, "taker_buy_quote": 37456.277012 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.001105, "high": 0.001236, "low": 0.001086, "close": 0.001167, "volume": 366939054.0, "close_time": 1774209599999, "quote_volume": 433316.554159, "trades": 4579, "taker_buy_base": 184284881.0, "taker_buy_quote": 218432.948395 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.00116, "high": 0.001164, "low": 0.001111, "close": 0.001133, "volume": 44855601.0, "close_time": 1774223999999, "quote_volume": 50962.68299, "trades": 691, "taker_buy_base": 19775224.0, "taker_buy_quote": 22478.063885 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.001134, "high": 0.001219, "low": 0.001132, "close": 0.001169, "volume": 97652819.0, "close_time": 1774238399999, "quote_volume": 115093.940246, "trades": 941, "taker_buy_base": 48185249.0, "taker_buy_quote": 56964.993483 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.001172, "high": 0.001176, "low": 0.001122, "close": 0.001136, "volume": 27965888.0, "close_time": 1774252799999, "quote_volume": 31930.174432, "trades": 449, "taker_buy_base": 12596316.0, "taker_buy_quote": 14395.710231 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.00114, "high": 0.001202, "low": 0.001131, "close": 0.001162, "volume": 97257824.0, "close_time": 1774267199999, "quote_volume": 113134.764876, "trades": 1588, "taker_buy_base": 49239143.0, "taker_buy_quote": 57221.657594 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.001163, "high": 0.001183, "low": 0.001144, "close": 0.001148, "volume": 39822332.0, "close_time": 1774281599999, "quote_volume": 46424.81333, "trades": 663, "taker_buy_base": 21459729.0, "taker_buy_quote": 25092.501388 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.001148, "high": 0.001157, "low": 0.001125, "close": 0.001145, "volume": 39554890.0, "close_time": 1774295999999, "quote_volume": 45203.731007, "trades": 508, "taker_buy_base": 21644384.0, "taker_buy_quote": 24736.699934 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.001143, "high": 0.001163, "low": 0.001131, "close": 0.00114, "volume": 24800185.0, "close_time": 1774310399999, "quote_volume": 28315.462883, "trades": 324, "taker_buy_base": 7835255.0, "taker_buy_quote": 8974.892348 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.001143, "high": 0.001167, "low": 0.00114, "close": 0.00114, "volume": 25801307.0, "close_time": 1774324799999, "quote_volume": 29654.283985, "trades": 387, "taker_buy_base": 14605674.0, "taker_buy_quote": 16802.54049 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.001139, "high": 0.001151, "low": 0.001134, "close": 0.001144, "volume": 21330568.0, "close_time": 1774339199999, "quote_volume": 24335.803466, "trades": 229, "taker_buy_base": 15641541.0, "taker_buy_quote": 17840.60761 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.001143, "high": 0.001154, "low": 0.001112, "close": 0.001114, "volume": 17231568.0, "close_time": 1774353599999, "quote_volume": 19390.03415, "trades": 251, "taker_buy_base": 10899142.0, "taker_buy_quote": 12227.561371 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.001113, "high": 0.001124, "low": 0.001083, "close": 0.0011, "volume": 67887514.0, "close_time": 1774367999999, "quote_volume": 74909.911575, "trades": 556, "taker_buy_base": 13451871.0, "taker_buy_quote": 14855.904123 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.001097, "high": 0.0011, "low": 0.001073, "close": 0.001082, "volume": 17850517.0, "close_time": 1774382399999, "quote_volume": 19284.885944, "trades": 248, "taker_buy_base": 9523413.0, "taker_buy_quote": 10264.302156 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.001083, "high": 0.001104, "low": 0.001083, "close": 0.001096, "volume": 15117719.0, "close_time": 1774396799999, "quote_volume": 16536.655955, "trades": 213, "taker_buy_base": 4985300.0, "taker_buy_quote": 5459.535365 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.001094, "high": 0.00113, "low": 0.001091, "close": 0.001123, "volume": 10706894.0, "close_time": 1774411199999, "quote_volume": 11805.400221, "trades": 171, "taker_buy_base": 6119088.0, "taker_buy_quote": 6746.641875 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.001128, "high": 0.001139, "low": 0.001118, "close": 0.001129, "volume": 16771734.0, "close_time": 1774425599999, "quote_volume": 18930.930033, "trades": 235, "taker_buy_base": 8476922.0, "taker_buy_quote": 9573.655132 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.001127, "high": 0.00113, "low": 0.001108, "close": 0.001116, "volume": 7441348.0, "close_time": 1774439999999, "quote_volume": 8303.870724, "trades": 99, "taker_buy_base": 3961440.0, "taker_buy_quote": 4417.050553 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.001117, "high": 0.001124, "low": 0.0011, "close": 0.001105, "volume": 9506290.0, "close_time": 1774454399999, "quote_volume": 10598.890799, "trades": 132, "taker_buy_base": 4050645.0, "taker_buy_quote": 4516.404216 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.001105, "high": 0.00111, "low": 0.00109, "close": 0.001094, "volume": 19932956.0, "close_time": 1774468799999, "quote_volume": 21944.207176, "trades": 197, "taker_buy_base": 13966101.0, "taker_buy_quote": 15389.893209 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.001089, "high": 0.001091, "low": 0.001081, "close": 0.001085, "volume": 11894824.0, "close_time": 1774483199999, "quote_volume": 12926.564978, "trades": 139, "taker_buy_base": 6911596.0, "taker_buy_quote": 7524.466791 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.001085, "high": 0.001091, "low": 0.001077, "close": 0.001078, "volume": 3984284.0, "close_time": 1774497599999, "quote_volume": 4312.277319, "trades": 77, "taker_buy_base": 1835481.0, "taker_buy_quote": 1988.485674 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.001078, "high": 0.001086, "low": 0.001041, "close": 0.001061, "volume": 16840116.0, "close_time": 1774511999999, "quote_volume": 17882.130073, "trades": 161, "taker_buy_base": 5223168.0, "taker_buy_quote": 5522.499653 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.00106, "high": 0.00106, "low": 0.001042, "close": 0.001046, "volume": 21987330.0, "close_time": 1774526399999, "quote_volume": 23089.850161, "trades": 244, "taker_buy_base": 12398967.0, "taker_buy_quote": 12999.876145 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.001043, "high": 0.001061, "low": 0.001042, "close": 0.001047, "volume": 8930425.0, "close_time": 1774540799999, "quote_volume": 9413.777467, "trades": 134, "taker_buy_base": 4031477.0, "taker_buy_quote": 4253.587533 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.001047, "high": 0.001049, "low": 0.00103, "close": 0.00103, "volume": 6730478.0, "close_time": 1774555199999, "quote_volume": 7002.694523, "trades": 125, "taker_buy_base": 3527748.0, "taker_buy_quote": 3674.316781 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.001032, "high": 0.001054, "low": 0.00103, "close": 0.00104, "volume": 29554865.0, "close_time": 1774569599999, "quote_volume": 30921.926543, "trades": 253, "taker_buy_base": 17256546.0, "taker_buy_quote": 18084.241534 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.001042, "high": 0.001049, "low": 0.001036, "close": 0.001039, "volume": 3341927.0, "close_time": 1774583999999, "quote_volume": 3485.378693, "trades": 66, "taker_buy_base": 1335695.0, "taker_buy_quote": 1392.783167 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.001036, "high": 0.001042, "low": 0.001032, "close": 0.001037, "volume": 2329997.0, "close_time": 1774598399999, "quote_volume": 2416.803625, "trades": 48, "taker_buy_base": 1365402.0, "taker_buy_quote": 1416.752651 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.001042, "high": 0.001042, "low": 0.001008, "close": 0.001012, "volume": 13192537.0, "close_time": 1774612799999, "quote_volume": 13459.638652, "trades": 137, "taker_buy_base": 8306945.0, "taker_buy_quote": 8445.534355 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.001012, "high": 0.001015, "low": 0.001001, "close": 0.001015, "volume": 13432806.0, "close_time": 1774627199999, "quote_volume": 13533.472402, "trades": 153, "taker_buy_base": 4802990.0, "taker_buy_quote": 4847.417673 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.001013, "high": 0.001014, "low": 0.001004, "close": 0.001009, "volume": 3696629.0, "close_time": 1774641599999, "quote_volume": 3733.881472, "trades": 66, "taker_buy_base": 1652407.0, "taker_buy_quote": 1669.974413 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.001011, "high": 0.001011, "low": 0.001002, "close": 0.001002, "volume": 625570.0, "close_time": 1774655999999, "quote_volume": 628.924567, "trades": 15, "taker_buy_base": 619617.0, "taker_buy_quote": 622.91919 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.001, "high": 0.001007, "low": 0.00095, "close": 0.000999, "volume": 15378851.0, "close_time": 1774670399999, "quote_volume": 15262.685637, "trades": 124, "taker_buy_base": 4458598.0, "taker_buy_quote": 4430.372678 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.001001, "high": 0.001045, "low": 0.000999, "close": 0.001045, "volume": 6782140.0, "close_time": 1774684799999, "quote_volume": 6902.592917, "trades": 103, "taker_buy_base": 3286941.0, "taker_buy_quote": 3360.055272 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.001046, "high": 0.001135, "low": 0.001043, "close": 0.001079, "volume": 98486772.0, "close_time": 1774699199999, "quote_volume": 106818.874509, "trades": 1043, "taker_buy_base": 44411720.0, "taker_buy_quote": 48225.207703 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.00107, "high": 0.001091, "low": 0.001051, "close": 0.001071, "volume": 28025556.0, "close_time": 1774713599999, "quote_volume": 29996.817876, "trades": 349, "taker_buy_base": 16211592.0, "taker_buy_quote": 17383.447016 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.001073, "high": 0.001076, "low": 0.001054, "close": 0.001057, "volume": 12831638.0, "close_time": 1774727999999, "quote_volume": 13631.20541, "trades": 106, "taker_buy_base": 8169515.0, "taker_buy_quote": 8669.837048 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.001059, "high": 0.001064, "low": 0.001024, "close": 0.001026, "volume": 18146164.0, "close_time": 1774742399999, "quote_volume": 18932.422136, "trades": 115, "taker_buy_base": 6654666.0, "taker_buy_quote": 6973.827045 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.001027, "high": 0.001031, "low": 0.001023, "close": 0.001029, "volume": 6423630.0, "close_time": 1774756799999, "quote_volume": 6601.983827, "trades": 70, "taker_buy_base": 4829104.0, "taker_buy_quote": 4964.272285 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.001027, "high": 0.00103, "low": 0.001024, "close": 0.001024, "volume": 5494940.0, "close_time": 1774771199999, "quote_volume": 5643.362, "trades": 71, "taker_buy_base": 1238893.0, "taker_buy_quote": 1271.983311 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.001022, "high": 0.001028, "low": 0.001011, "close": 0.001017, "volume": 2864358.0, "close_time": 1774785599999, "quote_volume": 2917.426, "trades": 58, "taker_buy_base": 1333298.0, "taker_buy_quote": 1356.195504 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.001016, "high": 0.001016, "low": 0.001003, "close": 0.001006, "volume": 6347500.0, "close_time": 1774799999999, "quote_volume": 6404.481592, "trades": 89, "taker_buy_base": 3227533.0, "taker_buy_quote": 3260.081197 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.001006, "high": 0.001009, "low": 0.000995, "close": 0.000997, "volume": 4104837.0, "close_time": 1774814399999, "quote_volume": 4109.773284, "trades": 69, "taker_buy_base": 2841057.0, "taker_buy_quote": 2847.809567 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.000998, "high": 0.001009, "low": 0.000977, "close": 0.000994, "volume": 6112431.0, "close_time": 1774828799999, "quote_volume": 6074.709287, "trades": 54, "taker_buy_base": 1413938.0, "taker_buy_quote": 1415.459692 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.000998, "high": 0.001019, "low": 0.000998, "close": 0.001017, "volume": 6245727.0, "close_time": 1774843199999, "quote_volume": 6320.501437, "trades": 108, "taker_buy_base": 3324580.0, "taker_buy_quote": 3368.464589 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.001019, "high": 0.001022, "low": 0.001015, "close": 0.001022, "volume": 4470649.0, "close_time": 1774857599999, "quote_volume": 4553.974994, "trades": 64, "taker_buy_base": 2143017.0, "taker_buy_quote": 2182.754954 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.001025, "high": 0.001027, "low": 0.001009, "close": 0.001015, "volume": 9703746.0, "close_time": 1774871999999, "quote_volume": 9865.003581, "trades": 122, "taker_buy_base": 7107134.0, "taker_buy_quote": 7228.431218 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.001013, "high": 0.001022, "low": 0.001, "close": 0.001021, "volume": 12345855.0, "close_time": 1774886399999, "quote_volume": 12502.537078, "trades": 175, "taker_buy_base": 5883496.0, "taker_buy_quote": 5969.413225 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.001018, "high": 0.001078, "low": 0.001001, "close": 0.001006, "volume": 96186684.0, "close_time": 1774900799999, "quote_volume": 97526.932148, "trades": 625, "taker_buy_base": 78332311.0, "taker_buy_quote": 79161.061362 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.00101, "high": 0.001013, "low": 0.001, "close": 0.001004, "volume": 4775741.0, "close_time": 1774915199999, "quote_volume": 4813.451284, "trades": 70, "taker_buy_base": 1660894.0, "taker_buy_quote": 1677.619786 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.001003, "high": 0.001038, "low": 0.001003, "close": 0.001021, "volume": 17469585.0, "close_time": 1774929599999, "quote_volume": 17855.600936, "trades": 173, "taker_buy_base": 6922431.0, "taker_buy_quote": 7089.01711 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.001028, "high": 0.001037, "low": 0.001019, "close": 0.001019, "volume": 5794110.0, "close_time": 1774943999999, "quote_volume": 5957.586799, "trades": 103, "taker_buy_base": 2658290.0, "taker_buy_quote": 2735.50056 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.001019, "high": 0.001029, "low": 0.000995, "close": 0.001003, "volume": 24980726.0, "close_time": 1774958399999, "quote_volume": 25202.097223, "trades": 242, "taker_buy_base": 10278290.0, "taker_buy_quote": 10343.224024 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.001005, "high": 0.001016, "low": 0.001, "close": 0.001007, "volume": 8294712.0, "close_time": 1774972799999, "quote_volume": 8371.906662, "trades": 128, "taker_buy_base": 3465053.0, "taker_buy_quote": 3498.152841 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.001005, "high": 0.001031, "low": 0.001004, "close": 0.001018, "volume": 9790075.0, "close_time": 1774987199999, "quote_volume": 10002.694351, "trades": 106, "taker_buy_base": 4557766.0, "taker_buy_quote": 4656.219488 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.001018, "high": 0.001026, "low": 0.001007, "close": 0.001013, "volume": 43649746.0, "close_time": 1775001599999, "quote_volume": 44726.303889, "trades": 221, "taker_buy_base": 1442452.0, "taker_buy_quote": 1476.19822 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.001012, "high": 0.001015, "low": 0.001002, "close": 0.001015, "volume": 5157461.0, "close_time": 1775015999999, "quote_volume": 5210.599193, "trades": 42, "taker_buy_base": 3881701.0, "taker_buy_quote": 3927.211479 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.001011, "high": 0.001031, "low": 0.001009, "close": 0.00103, "volume": 3236929.0, "close_time": 1775030399999, "quote_volume": 3316.415556, "trades": 41, "taker_buy_base": 200645.0, "taker_buy_quote": 206.665585 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.001025, "high": 0.001025, "low": 0.001016, "close": 0.001021, "volume": 5708548.0, "close_time": 1775044799999, "quote_volume": 5823.370214, "trades": 73, "taker_buy_base": 2295427.0, "taker_buy_quote": 2340.228226 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.001022, "high": 0.001048, "low": 0.001021, "close": 0.001036, "volume": 15621832.0, "close_time": 1775059199999, "quote_volume": 16117.799297, "trades": 224, "taker_buy_base": 9469823.0, "taker_buy_quote": 9773.735155 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.001037, "high": 0.001046, "low": 0.001027, "close": 0.001039, "volume": 18907532.0, "close_time": 1775073599999, "quote_volume": 19602.319932, "trades": 231, "taker_buy_base": 8344519.0, "taker_buy_quote": 8646.163118 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.00104, "high": 0.001042, "low": 0.001027, "close": 0.001027, "volume": 14107591.0, "close_time": 1775087999999, "quote_volume": 14603.942892, "trades": 141, "taker_buy_base": 4889744.0, "taker_buy_quote": 5060.138875 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.001027, "high": 0.001037, "low": 0.000995, "close": 0.001, "volume": 10102587.0, "close_time": 1775102399999, "quote_volume": 10287.214509, "trades": 117, "taker_buy_base": 5752907.0, "taker_buy_quote": 5895.623207 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.000997, "high": 0.001008, "low": 0.000991, "close": 0.001003, "volume": 8889647.0, "close_time": 1775116799999, "quote_volume": 8885.374249, "trades": 105, "taker_buy_base": 6331468.0, "taker_buy_quote": 6325.313766 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.001003, "high": 0.001003, "low": 0.000953, "close": 0.000963, "volume": 14699369.0, "close_time": 1775131199999, "quote_volume": 14357.394938, "trades": 159, "taker_buy_base": 5367448.0, "taker_buy_quote": 5246.739429 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.000963, "high": 0.000973, "low": 0.000947, "close": 0.000958, "volume": 67181142.0, "close_time": 1775145599999, "quote_volume": 64289.459049, "trades": 544, "taker_buy_base": 12419406.0, "taker_buy_quote": 11920.223667 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.000957, "high": 0.000957, "low": 0.000924, "close": 0.000925, "volume": 10773970.0, "close_time": 1775159999999, "quote_volume": 10145.608488, "trades": 140, "taker_buy_base": 5066475.0, "taker_buy_quote": 4783.28308 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.000927, "high": 0.000952, "low": 0.000927, "close": 0.000952, "volume": 7523455.0, "close_time": 1775174399999, "quote_volume": 7069.950957, "trades": 97, "taker_buy_base": 4976835.0, "taker_buy_quote": 4669.414787 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.000955, "high": 0.00097, "low": 0.000952, "close": 0.000969, "volume": 8885877.0, "close_time": 1775188799999, "quote_volume": 8542.720695, "trades": 113, "taker_buy_base": 4513827.0, "taker_buy_quote": 4340.940149 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.00097, "high": 0.00097, "low": 0.000959, "close": 0.000963, "volume": 10030691.0, "close_time": 1775203199999, "quote_volume": 9674.495607, "trades": 115, "taker_buy_base": 3090517.0, "taker_buy_quote": 2982.272669 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.000963, "high": 0.00099, "low": 0.00096, "close": 0.000988, "volume": 12493604.0, "close_time": 1775217599999, "quote_volume": 12177.658807, "trades": 126, "taker_buy_base": 5806165.0, "taker_buy_quote": 5651.34183 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.000988, "high": 0.001014, "low": 0.000976, "close": 0.000976, "volume": 11840537.0, "close_time": 1775231999999, "quote_volume": 11713.766493, "trades": 154, "taker_buy_base": 7021441.0, "taker_buy_quote": 6962.943258 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.000975, "high": 0.001086, "low": 0.000975, "close": 0.001018, "volume": 111788560.0, "close_time": 1775246399999, "quote_volume": 115176.9356, "trades": 1073, "taker_buy_base": 57152194.0, "taker_buy_quote": 59160.771362 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.001019, "high": 0.001023, "low": 0.000982, "close": 0.000999, "volume": 23479080.0, "close_time": 1775260799999, "quote_volume": 23411.76979, "trades": 201, "taker_buy_base": 7554780.0, "taker_buy_quote": 7552.658436 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.001002, "high": 0.001017, "low": 0.000993, "close": 0.001006, "volume": 8599202.0, "close_time": 1775275199999, "quote_volume": 8644.719621, "trades": 95, "taker_buy_base": 5537487.0, "taker_buy_quote": 5570.578647 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.001004, "high": 0.001009, "low": 0.000996, "close": 0.001006, "volume": 11623280.0, "close_time": 1775289599999, "quote_volume": 11664.133088, "trades": 97, "taker_buy_base": 4285780.0, "taker_buy_quote": 4302.614206 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.001009, "high": 0.001013, "low": 0.001002, "close": 0.001011, "volume": 6242814.0, "close_time": 1775303999999, "quote_volume": 6279.106861, "trades": 92, "taker_buy_base": 2149836.0, "taker_buy_quote": 2163.487475 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.001008, "high": 0.001019, "low": 0.000999, "close": 0.00101, "volume": 5353450.0, "close_time": 1775318399999, "quote_volume": 5384.140001, "trades": 50, "taker_buy_base": 1788802.0, "taker_buy_quote": 1799.115208 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.001013, "high": 0.001014, "low": 0.000992, "close": 0.000996, "volume": 5127080.0, "close_time": 1775332799999, "quote_volume": 5125.860622, "trades": 58, "taker_buy_base": 3122696.0, "taker_buy_quote": 3120.270642 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.000998, "high": 0.000998, "low": 0.000988, "close": 0.000988, "volume": 4068250.0, "close_time": 1775347199999, "quote_volume": 4035.655584, "trades": 44, "taker_buy_base": 1787418.0, "taker_buy_quote": 1772.376245 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.000989, "high": 0.000992, "low": 0.000976, "close": 0.000976, "volume": 7637364.0, "close_time": 1775361599999, "quote_volume": 7522.851141, "trades": 58, "taker_buy_base": 3604551.0, "taker_buy_quote": 3554.391055 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.000977, "high": 0.000979, "low": 0.000959, "close": 0.000959, "volume": 2152303.0, "close_time": 1775375999999, "quote_volume": 2089.370917, "trades": 36, "taker_buy_base": 777084.0, "taker_buy_quote": 757.480612 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.000963, "high": 0.000967, "low": 0.000953, "close": 0.000956, "volume": 3882673.0, "close_time": 1775390399999, "quote_volume": 3730.556622, "trades": 46, "taker_buy_base": 1830781.0, "taker_buy_quote": 1764.419871 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.000956, "high": 0.000957, "low": 0.000937, "close": 0.000946, "volume": 23043565.0, "close_time": 1775404799999, "quote_volume": 21838.221943, "trades": 193, "taker_buy_base": 16272643.0, "taker_buy_quote": 15408.943352 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.000944, "high": 0.000954, "low": 0.000931, "close": 0.000935, "volume": 26441267.0, "close_time": 1775419199999, "quote_volume": 24845.619332, "trades": 190, "taker_buy_base": 8914221.0, "taker_buy_quote": 8388.749203 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.000937, "high": 0.001023, "low": 0.000934, "close": 0.000997, "volume": 13769107.0, "close_time": 1775433599999, "quote_volume": 13518.369469, "trades": 154, "taker_buy_base": 8384710.0, "taker_buy_quote": 8242.292536 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.001002, "high": 0.001013, "low": 0.000988, "close": 0.000993, "volume": 26392382.0, "close_time": 1775447999999, "quote_volume": 26489.922187, "trades": 190, "taker_buy_base": 17559225.0, "taker_buy_quote": 17630.406561 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.001002, "high": 0.001002, "low": 0.00098, "close": 0.000985, "volume": 7507870.0, "close_time": 1775462399999, "quote_volume": 7414.033884, "trades": 79, "taker_buy_base": 5177244.0, "taker_buy_quote": 5122.239148 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.000988, "high": 0.000998, "low": 0.000979, "close": 0.000994, "volume": 5287100.0, "close_time": 1775476799999, "quote_volume": 5220.351126, "trades": 61, "taker_buy_base": 1165579.0, "taker_buy_quote": 1153.84479 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.000997, "high": 0.001003, "low": 0.000989, "close": 0.000997, "volume": 12319141.0, "close_time": 1775491199999, "quote_volume": 12283.577411, "trades": 140, "taker_buy_base": 7502315.0, "taker_buy_quote": 7486.824551 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.000996, "high": 0.001006, "low": 0.000986, "close": 0.00099, "volume": 7294542.0, "close_time": 1775505599999, "quote_volume": 7288.195796, "trades": 107, "taker_buy_base": 2467014.0, "taker_buy_quote": 2469.615775 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.000986, "high": 0.000989, "low": 0.000956, "close": 0.000958, "volume": 5115509.0, "close_time": 1775519999999, "quote_volume": 4976.094485, "trades": 65, "taker_buy_base": 1638481.0, "taker_buy_quote": 1600.683415 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.000958, "high": 0.000969, "low": 0.000952, "close": 0.000969, "volume": 6056021.0, "close_time": 1775534399999, "quote_volume": 5813.848074, "trades": 51, "taker_buy_base": 3293113.0, "taker_buy_quote": 3171.593058 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.000965, "high": 0.000997, "low": 0.000962, "close": 0.000987, "volume": 29237376.0, "close_time": 1775548799999, "quote_volume": 28787.796166, "trades": 204, "taker_buy_base": 17468545.0, "taker_buy_quote": 17256.239502 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.000985, "high": 0.000987, "low": 0.000968, "close": 0.000969, "volume": 8146936.0, "close_time": 1775563199999, "quote_volume": 7963.627105, "trades": 89, "taker_buy_base": 5516386.0, "taker_buy_quote": 5392.008996 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.000968, "high": 0.000975, "low": 0.000958, "close": 0.000969, "volume": 17560055.0, "close_time": 1775577599999, "quote_volume": 17021.416908, "trades": 133, "taker_buy_base": 2685161.0, "taker_buy_quote": 2598.07644 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.000977, "high": 0.000985, "low": 0.000968, "close": 0.000985, "volume": 3935263.0, "close_time": 1775591999999, "quote_volume": 3844.70449, "trades": 80, "taker_buy_base": 2375650.0, "taker_buy_quote": 2320.774561 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.000989, "high": 0.001039, "low": 0.00098, "close": 0.001034, "volume": 10759240.0, "close_time": 1775606399999, "quote_volume": 10948.499249, "trades": 191, "taker_buy_base": 5091398.0, "taker_buy_quote": 5171.348892 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.001038, "high": 0.001049, "low": 0.001028, "close": 0.001035, "volume": 12580857.0, "close_time": 1775620799999, "quote_volume": 13001.741939, "trades": 149, "taker_buy_base": 5371559.0, "taker_buy_quote": 5563.133667 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.001039, "high": 0.001058, "low": 0.001036, "close": 0.001049, "volume": 12959298.0, "close_time": 1775635199999, "quote_volume": 13546.771844, "trades": 136, "taker_buy_base": 7591632.0, "taker_buy_quote": 7933.958912 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.00105, "high": 0.00105, "low": 0.001032, "close": 0.00104, "volume": 10396919.0, "close_time": 1775649599999, "quote_volume": 10790.072967, "trades": 206, "taker_buy_base": 6315239.0, "taker_buy_quote": 6551.602152 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.00104, "high": 0.001052, "low": 0.001023, "close": 0.001031, "volume": 57451820.0, "close_time": 1775663999999, "quote_volume": 59284.115143, "trades": 329, "taker_buy_base": 48211421.0, "taker_buy_quote": 49697.871343 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.001029, "high": 0.001036, "low": 0.001014, "close": 0.001018, "volume": 31251781.0, "close_time": 1775678399999, "quote_volume": 32032.942963, "trades": 230, "taker_buy_base": 20316589.0, "taker_buy_quote": 20817.678537 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.001019, "high": 0.001027, "low": 0.001007, "close": 0.001008, "volume": 2588699.0, "close_time": 1775692799999, "quote_volume": 2635.999302, "trades": 76, "taker_buy_base": 1346721.0, "taker_buy_quote": 1370.835914 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.001008, "high": 0.001013, "low": 0.001001, "close": 0.00101, "volume": 5207864.0, "close_time": 1775707199999, "quote_volume": 5243.918522, "trades": 131, "taker_buy_base": 3428758.0, "taker_buy_quote": 3451.154582 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.001009, "high": 0.001026, "low": 0.001, "close": 0.001012, "volume": 29315549.0, "close_time": 1775721599999, "quote_volume": 29635.134304, "trades": 274, "taker_buy_base": 8450394.0, "taker_buy_quote": 8551.917722 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.001011, "high": 0.001027, "low": 0.00101, "close": 0.001018, "volume": 55306795.0, "close_time": 1775735999999, "quote_volume": 56401.783976, "trades": 443, "taker_buy_base": 8646819.0, "taker_buy_quote": 8813.162658 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.001015, "high": 0.001047, "low": 0.001009, "close": 0.001039, "volume": 13442533.0, "close_time": 1775750399999, "quote_volume": 13747.253839, "trades": 159, "taker_buy_base": 7595122.0, "taker_buy_quote": 7811.150029 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.001042, "high": 0.001199, "low": 0.001039, "close": 0.001131, "volume": 357227308.0, "close_time": 1775764799999, "quote_volume": 399029.976422, "trades": 3191, "taker_buy_base": 209299403.0, "taker_buy_quote": 233583.861423 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.001127, "high": 0.001127, "low": 0.001064, "close": 0.001069, "volume": 122445162.0, "close_time": 1775779199999, "quote_volume": 133372.113688, "trades": 800, "taker_buy_base": 71714783.0, "taker_buy_quote": 77662.990463 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.001069, "high": 0.001118, "low": 0.001065, "close": 0.001087, "volume": 98697045.0, "close_time": 1775793599999, "quote_volume": 108768.715556, "trades": 435, "taker_buy_base": 49502989.0, "taker_buy_quote": 54023.662247 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.001083, "high": 0.001133, "low": 0.001078, "close": 0.001082, "volume": 18524218.0, "close_time": 1775807999999, "quote_volume": 20381.69224, "trades": 202, "taker_buy_base": 11071974.0, "taker_buy_quote": 12171.60032 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.001077, "high": 0.001079, "low": 0.001054, "close": 0.001058, "volume": 40377370.0, "close_time": 1775822399999, "quote_volume": 42812.303784, "trades": 272, "taker_buy_base": 17714418.0, "taker_buy_quote": 18776.041593 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.001059, "high": 0.001066, "low": 0.00105, "close": 0.001054, "volume": 17627766.0, "close_time": 1775836799999, "quote_volume": 18580.088932, "trades": 140, "taker_buy_base": 16015247.0, "taker_buy_quote": 16879.390588 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.001055, "high": 0.001072, "low": 0.001043, "close": 0.001071, "volume": 25548149.0, "close_time": 1775851199999, "quote_volume": 27109.777377, "trades": 177, "taker_buy_base": 16696781.0, "taker_buy_quote": 17692.959556 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.001074, "high": 0.001076, "low": 0.001057, "close": 0.00106, "volume": 34019056.0, "close_time": 1775865599999, "quote_volume": 36298.602965, "trades": 148, "taker_buy_base": 19431397.0, "taker_buy_quote": 20671.712353 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.001054, "high": 0.001059, "low": 0.001041, "close": 0.001042, "volume": 15899355.0, "close_time": 1775879999999, "quote_volume": 16661.654745, "trades": 125, "taker_buy_base": 6433410.0, "taker_buy_quote": 6717.787069 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.001041, "high": 0.001051, "low": 0.001039, "close": 0.001048, "volume": 44778626.0, "close_time": 1775894399999, "quote_volume": 46850.530468, "trades": 262, "taker_buy_base": 9453728.0, "taker_buy_quote": 9898.830049 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.001045, "high": 0.001046, "low": 0.001036, "close": 0.00104, "volume": 6394382.0, "close_time": 1775908799999, "quote_volume": 6651.499171, "trades": 119, "taker_buy_base": 3523546.0, "taker_buy_quote": 3660.167484 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.00104, "high": 0.00104, "low": 0.00102, "close": 0.00103, "volume": 36146087.0, "close_time": 1775923199999, "quote_volume": 36944.723703, "trades": 92, "taker_buy_base": 29620292.0, "taker_buy_quote": 30254.17027 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.001041, "high": 0.001046, "low": 0.001041, "close": 0.001044, "volume": 1947799.0, "close_time": 1775937599999, "quote_volume": 2037.070114, "trades": 14, "taker_buy_base": 1919001.0, "taker_buy_quote": 2007.005002 } ] }, "1d": { "count": 499, "start_date": "2024-11-29T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.007341, "high": 0.008209, "low": 0.007341, "close": 0.007829, "volume": 10190821.0, "close_time": 1732924799999, "quote_volume": 80635.590759, "trades": 686, "taker_buy_base": 3611488.0, "taker_buy_quote": 28386.23952 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.007836, "high": 0.008176, "low": 0.007595, "close": 0.008092, "volume": 7584295.0, "close_time": 1733011199999, "quote_volume": 59771.320853, "trades": 484, "taker_buy_base": 3535990.0, "taker_buy_quote": 27936.184505 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.008121, "high": 0.012859, "low": 0.0059, "close": 0.008, "volume": 15868124.0, "close_time": 1733097599999, "quote_volume": 130276.719839, "trades": 810, "taker_buy_base": 8349689.0, "taker_buy_quote": 69604.252979 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.008, "high": 0.008049, "low": 0.007046, "close": 0.007449, "volume": 17516841.0, "close_time": 1733183999999, "quote_volume": 129819.461179, "trades": 1007, "taker_buy_base": 6269884.0, "taker_buy_quote": 45703.374956 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.007431, "high": 0.0083, "low": 0.006802, "close": 0.007769, "volume": 38386847.0, "close_time": 1733270399999, "quote_volume": 289127.702601, "trades": 1656, "taker_buy_base": 15653882.0, "taker_buy_quote": 118513.264846 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.007767, "high": 0.012, "low": 0.007496, "close": 0.008713, "volume": 44061152.0, "close_time": 1733356799999, "quote_volume": 377193.987554, "trades": 3333, "taker_buy_base": 18827951.0, "taker_buy_quote": 163451.692832 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.008748, "high": 0.009164, "low": 0.00794, "close": 0.00862, "volume": 39472822.0, "close_time": 1733443199999, "quote_volume": 338343.281205, "trades": 5315, "taker_buy_base": 19153116.0, "taker_buy_quote": 165349.310733 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.008566, "high": 0.009706, "low": 0.008443, "close": 0.00939, "volume": 35171998.0, "close_time": 1733529599999, "quote_volume": 320436.550756, "trades": 4262, "taker_buy_base": 16810117.0, "taker_buy_quote": 153680.833121 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.009391, "high": 0.012, "low": 0.009124, "close": 0.011026, "volume": 106860460.0, "close_time": 1733615999999, "quote_volume": 1178638.127898, "trades": 7885, "taker_buy_base": 53243453.0, "taker_buy_quote": 583951.222964 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.011001, "high": 0.0117, "low": 0.010539, "close": 0.01121, "volume": 44170869.0, "close_time": 1733702399999, "quote_volume": 490402.675591, "trades": 3906, "taker_buy_base": 18321055.0, "taker_buy_quote": 204211.045662 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.011244, "high": 0.013409, "low": 0.008001, "close": 0.010699, "volume": 115992889.0, "close_time": 1733788799999, "quote_volume": 1362250.688884, "trades": 6796, "taker_buy_base": 61184334.0, "taker_buy_quote": 713833.713325 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.010645, "high": 0.01243, "low": 0.008807, "close": 0.01044, "volume": 91226221.0, "close_time": 1733875199999, "quote_volume": 905878.374731, "trades": 5781, "taker_buy_base": 41862136.0, "taker_buy_quote": 415452.194792 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.01044, "high": 0.014476, "low": 0.010124, "close": 0.013492, "volume": 209079893.0, "close_time": 1733961599999, "quote_volume": 2733664.908664, "trades": 16272, "taker_buy_base": 108716111.0, "taker_buy_quote": 1406942.836662 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.013492, "high": 0.013505, "low": 0.011806, "close": 0.012105, "volume": 76834447.0, "close_time": 1734047999999, "quote_volume": 969041.208766, "trades": 6116, "taker_buy_base": 36430559.0, "taker_buy_quote": 460738.206751 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.012119, "high": 0.012472, "low": 0.011455, "close": 0.011622, "volume": 93941311.0, "close_time": 1734134399999, "quote_volume": 1117228.262769, "trades": 7532, "taker_buy_base": 44686942.0, "taker_buy_quote": 531339.171298 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.011616, "high": 0.011878, "low": 0.010819, "close": 0.011368, "volume": 47507287.0, "close_time": 1734220799999, "quote_volume": 533173.049575, "trades": 5106, "taker_buy_base": 24340063.0, "taker_buy_quote": 273225.306464 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.011382, "high": 0.011439, "low": 0.010657, "close": 0.011104, "volume": 41917193.0, "close_time": 1734307199999, "quote_volume": 463713.784235, "trades": 3711, "taker_buy_base": 19365887.0, "taker_buy_quote": 214404.288619 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.011111, "high": 0.01133, "low": 0.010325, "close": 0.010664, "volume": 27132253.0, "close_time": 1734393599999, "quote_volume": 290127.008077, "trades": 1312, "taker_buy_base": 11385533.0, "taker_buy_quote": 121800.616384 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.010649, "high": 0.011059, "low": 0.00982, "close": 0.009958, "volume": 44431670.0, "close_time": 1734479999999, "quote_volume": 462397.110966, "trades": 1985, "taker_buy_base": 21965542.0, "taker_buy_quote": 229477.926654 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.009986, "high": 0.010072, "low": 0.0081, "close": 0.00897, "volume": 77392260.0, "close_time": 1734566399999, "quote_volume": 725595.63108, "trades": 3837, "taker_buy_base": 30586157.0, "taker_buy_quote": 288664.000431 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.008962, "high": 0.009155, "low": 0.007746, "close": 0.007989, "volume": 65187062.0, "close_time": 1734652799999, "quote_volume": 558914.385069, "trades": 2264, "taker_buy_base": 31030197.0, "taker_buy_quote": 266675.955601 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.008057, "high": 0.008756, "low": 0.007, "close": 0.008569, "volume": 180321988.0, "close_time": 1734739199999, "quote_volume": 1438171.53326, "trades": 5518, "taker_buy_base": 84076701.0, "taker_buy_quote": 671633.245268 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.008584, "high": 0.009442, "low": 0.008094, "close": 0.008235, "volume": 120422858.0, "close_time": 1734825599999, "quote_volume": 1041677.765121, "trades": 3896, "taker_buy_base": 56265246.0, "taker_buy_quote": 486938.978829 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.008227, "high": 0.008905, "low": 0.007949, "close": 0.008488, "volume": 131042926.0, "close_time": 1734911999999, "quote_volume": 1099743.64461, "trades": 4343, "taker_buy_base": 61322651.0, "taker_buy_quote": 514072.67817 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.008479, "high": 0.009159, "low": 0.008092, "close": 0.008902, "volume": 85908702.0, "close_time": 1734998399999, "quote_volume": 731611.228809, "trades": 3243, "taker_buy_base": 41241056.0, "taker_buy_quote": 351541.348975 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.008895, "high": 0.01138, "low": 0.008698, "close": 0.011278, "volume": 133299906.0, "close_time": 1735084799999, "quote_volume": 1322369.996206, "trades": 5654, "taker_buy_base": 68812062.0, "taker_buy_quote": 683398.982056 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.011242, "high": 0.01164, "low": 0.010629, "close": 0.011473, "volume": 217607843.0, "close_time": 1735171199999, "quote_volume": 2413914.718591, "trades": 9871, "taker_buy_base": 108585590.0, "taker_buy_quote": 1203867.596914 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.011479, "high": 0.011853, "low": 0.009894, "close": 0.010148, "volume": 80456862.0, "close_time": 1735257599999, "quote_volume": 872147.237586, "trades": 3486, "taker_buy_base": 35362099.0, "taker_buy_quote": 383415.388118 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.010153, "high": 0.010827, "low": 0.009601, "close": 0.009617, "volume": 42005787.0, "close_time": 1735343999999, "quote_volume": 422079.771385, "trades": 2468, "taker_buy_base": 19928372.0, "taker_buy_quote": 200545.680128 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.009655, "high": 0.01025, "low": 0.009497, "close": 0.00986, "volume": 33781055.0, "close_time": 1735430399999, "quote_volume": 333416.40098, "trades": 2925, "taker_buy_base": 11783506.0, "taker_buy_quote": 115136.936387 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.009919, "high": 0.009919, "low": 0.009274, "close": 0.009401, "volume": 32233586.0, "close_time": 1735516799999, "quote_volume": 309190.78904, "trades": 1538, "taker_buy_base": 15895900.0, "taker_buy_quote": 152621.3126 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.009396, "high": 0.009694, "low": 0.009051, "close": 0.009189, "volume": 45302514.0, "close_time": 1735603199999, "quote_volume": 426411.704898, "trades": 1946, "taker_buy_base": 21117692.0, "taker_buy_quote": 198834.052947 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.009179, "high": 0.009645, "low": 0.008869, "close": 0.009093, "volume": 33433081.0, "close_time": 1735689599999, "quote_volume": 306340.941215, "trades": 2115, "taker_buy_base": 15893064.0, "taker_buy_quote": 145731.845969 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.009053, "high": 0.009442, "low": 0.008929, "close": 0.009213, "volume": 63713575.0, "close_time": 1735775999999, "quote_volume": 580114.021093, "trades": 6165, "taker_buy_base": 31732472.0, "taker_buy_quote": 288759.910567 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.009206, "high": 0.009886, "low": 0.009092, "close": 0.009232, "volume": 88009360.0, "close_time": 1735862399999, "quote_volume": 830848.983478, "trades": 5030, "taker_buy_base": 44648932.0, "taker_buy_quote": 421493.018826 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.009234, "high": 0.010742, "low": 0.009036, "close": 0.010494, "volume": 135164411.0, "close_time": 1735948799999, "quote_volume": 1320521.047413, "trades": 6766, "taker_buy_base": 67559556.0, "taker_buy_quote": 659244.165626 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.010493, "high": 0.010532, "low": 0.01001, "close": 0.010189, "volume": 53746694.0, "close_time": 1736035199999, "quote_volume": 550292.011315, "trades": 2591, "taker_buy_base": 26547199.0, "taker_buy_quote": 271815.830296 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.010144, "high": 0.010186, "low": 0.009773, "close": 0.010035, "volume": 50300061.0, "close_time": 1736121599999, "quote_volume": 501819.489932, "trades": 2446, "taker_buy_base": 24100598.0, "taker_buy_quote": 240352.224265 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.010049, "high": 0.010493, "low": 0.009776, "close": 0.01013, "volume": 88405079.0, "close_time": 1736207999999, "quote_volume": 895995.16721, "trades": 4188, "taker_buy_base": 46943821.0, "taker_buy_quote": 475547.849631 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.01014, "high": 0.010195, "low": 0.008831, "close": 0.008883, "volume": 56020629.0, "close_time": 1736294399999, "quote_volume": 531430.59601, "trades": 3274, "taker_buy_base": 29162271.0, "taker_buy_quote": 277599.826947 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.008856, "high": 0.008971, "low": 0.007885, "close": 0.008474, "volume": 64217423.0, "close_time": 1736380799999, "quote_volume": 543930.341634, "trades": 3180, "taker_buy_base": 30354547.0, "taker_buy_quote": 257412.626569 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.008491, "high": 0.008589, "low": 0.00804, "close": 0.008288, "volume": 57483449.0, "close_time": 1736467199999, "quote_volume": 478434.880232, "trades": 2262, "taker_buy_base": 29513718.0, "taker_buy_quote": 245463.317576 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.008296, "high": 0.00869, "low": 0.008143, "close": 0.008417, "volume": 48467390.0, "close_time": 1736553599999, "quote_volume": 407602.741267, "trades": 2301, "taker_buy_base": 23036762.0, "taker_buy_quote": 193996.682895 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.008358, "high": 0.008513, "low": 0.008162, "close": 0.008305, "volume": 16745260.0, "close_time": 1736639999999, "quote_volume": 139029.796115, "trades": 1194, "taker_buy_base": 7658221.0, "taker_buy_quote": 63627.328402 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.008308, "high": 0.008351, "low": 0.007922, "close": 0.008045, "volume": 10940002.0, "close_time": 1736726399999, "quote_volume": 89117.282309, "trades": 839, "taker_buy_base": 4844123.0, "taker_buy_quote": 39502.285246 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.008047, "high": 0.008281, "low": 0.00708, "close": 0.007797, "volume": 38083100.0, "close_time": 1736812799999, "quote_volume": 287343.439387, "trades": 2477, "taker_buy_base": 17410406.0, "taker_buy_quote": 131392.71198 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.007868, "high": 0.008765, "low": 0.007784, "close": 0.008307, "volume": 52655972.0, "close_time": 1736899199999, "quote_volume": 437062.126954, "trades": 3600, "taker_buy_base": 24783205.0, "taker_buy_quote": 205599.536498 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.008307, "high": 0.008707, "low": 0.00771, "close": 0.008642, "volume": 43522462.0, "close_time": 1736985599999, "quote_volume": 356198.001937, "trades": 2723, "taker_buy_base": 22283689.0, "taker_buy_quote": 182708.416241 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.008678, "high": 0.008712, "low": 0.007891, "close": 0.00795, "volume": 55760112.0, "close_time": 1737071999999, "quote_volume": 458736.297349, "trades": 3218, "taker_buy_base": 32482739.0, "taker_buy_quote": 267546.789519 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.007968, "high": 0.009197, "low": 0.007966, "close": 0.009128, "volume": 60896893.0, "close_time": 1737158399999, "quote_volume": 522026.836911, "trades": 3060, "taker_buy_base": 29158674.0, "taker_buy_quote": 250182.428739 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.009187, "high": 0.009298, "low": 0.007742, "close": 0.007975, "volume": 45905533.0, "close_time": 1737244799999, "quote_volume": 379636.33313, "trades": 2330, "taker_buy_base": 20509424.0, "taker_buy_quote": 170317.796861 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.007985, "high": 0.008139, "low": 0.006178, "close": 0.006288, "volume": 140366796.0, "close_time": 1737331199999, "quote_volume": 992085.151236, "trades": 6536, "taker_buy_base": 59728037.0, "taker_buy_quote": 420265.162433 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.0063, "high": 0.006897, "low": 0.005949, "close": 0.006729, "volume": 229936810.0, "close_time": 1737417599999, "quote_volume": 1475943.911507, "trades": 12650, "taker_buy_base": 109950412.0, "taker_buy_quote": 702262.417277 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.006709, "high": 0.006858, "low": 0.006221, "close": 0.006479, "volume": 29485247.0, "close_time": 1737503999999, "quote_volume": 193729.706242, "trades": 2495, "taker_buy_base": 13080425.0, "taker_buy_quote": 85639.781233 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.006468, "high": 0.006687, "low": 0.006303, "close": 0.00634, "volume": 18954451.0, "close_time": 1737590399999, "quote_volume": 123375.210901, "trades": 1392, "taker_buy_base": 10490933.0, "taker_buy_quote": 68426.909669 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.006327, "high": 0.00641, "low": 0.005814, "close": 0.006045, "volume": 25146056.0, "close_time": 1737676799999, "quote_volume": 153970.031516, "trades": 1874, "taker_buy_base": 12091446.0, "taker_buy_quote": 74040.352148 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.006048, "high": 0.00625, "low": 0.005699, "close": 0.005756, "volume": 29980764.0, "close_time": 1737763199999, "quote_volume": 179768.350634, "trades": 1515, "taker_buy_base": 13165386.0, "taker_buy_quote": 78819.014676 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.005762, "high": 0.005985, "low": 0.005615, "close": 0.005778, "volume": 25786434.0, "close_time": 1737849599999, "quote_volume": 150644.07509, "trades": 1174, "taker_buy_base": 13190534.0, "taker_buy_quote": 77111.858772 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.005798, "high": 0.006127, "low": 0.005645, "close": 0.005645, "volume": 20733622.0, "close_time": 1737935999999, "quote_volume": 121992.234705, "trades": 1133, "taker_buy_base": 10180666.0, "taker_buy_quote": 60012.410283 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.005645, "high": 0.005658, "low": 0.004713, "close": 0.005406, "volume": 96323795.0, "close_time": 1738022399999, "quote_volume": 495199.958837, "trades": 5817, "taker_buy_base": 43918811.0, "taker_buy_quote": 225754.462946 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.005435, "high": 0.005498, "low": 0.00475, "close": 0.004863, "volume": 63805719.0, "close_time": 1738108799999, "quote_volume": 318169.295015, "trades": 2026, "taker_buy_base": 34675358.0, "taker_buy_quote": 172818.297705 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.00485, "high": 0.005697, "low": 0.004836, "close": 0.005385, "volume": 64272955.0, "close_time": 1738195199999, "quote_volume": 340262.541261, "trades": 3917, "taker_buy_base": 34101447.0, "taker_buy_quote": 180679.319328 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.005377, "high": 0.006056, "low": 0.005329, "close": 0.005626, "volume": 49198991.0, "close_time": 1738281599999, "quote_volume": 276706.06742, "trades": 2827, "taker_buy_base": 25342636.0, "taker_buy_quote": 142306.721636 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.005633, "high": 0.006304, "low": 0.005481, "close": 0.005704, "volume": 87428445.0, "close_time": 1738367999999, "quote_volume": 511940.173627, "trades": 4451, "taker_buy_base": 40903947.0, "taker_buy_quote": 239316.198101 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.005704, "high": 0.005712, "low": 0.004859, "close": 0.004904, "volume": 55408053.0, "close_time": 1738454399999, "quote_volume": 294584.465109, "trades": 3045, "taker_buy_base": 22638753.0, "taker_buy_quote": 120421.341873 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.004893, "high": 0.005102, "low": 0.00379, "close": 0.004099, "volume": 191970135.0, "close_time": 1738540799999, "quote_volume": 859607.327458, "trades": 8094, "taker_buy_base": 93966308.0, "taker_buy_quote": 421870.594962 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.004075, "high": 0.004464, "low": 0.002801, "close": 0.004331, "volume": 271413326.0, "close_time": 1738627199999, "quote_volume": 988421.828694, "trades": 8805, "taker_buy_base": 132898022.0, "taker_buy_quote": 483949.033421 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.00433, "high": 0.004359, "low": 0.003879, "close": 0.004077, "volume": 121604878.0, "close_time": 1738713599999, "quote_volume": 496590.059082, "trades": 3680, "taker_buy_base": 63688790.0, "taker_buy_quote": 259527.601669 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.004065, "high": 0.004265, "low": 0.00387, "close": 0.003956, "volume": 78014284.0, "close_time": 1738799999999, "quote_volume": 318058.138836, "trades": 2599, "taker_buy_base": 35233529.0, "taker_buy_quote": 143714.327392 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.003956, "high": 0.004026, "low": 0.00355, "close": 0.003591, "volume": 48149862.0, "close_time": 1738886399999, "quote_volume": 182752.235627, "trades": 1944, "taker_buy_base": 24737171.0, "taker_buy_quote": 93277.339319 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.003589, "high": 0.004026, "low": 0.003468, "close": 0.00365, "volume": 23818876.0, "close_time": 1738972799999, "quote_volume": 90332.957571, "trades": 1050, "taker_buy_base": 12112529.0, "taker_buy_quote": 45991.670356 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.003646, "high": 0.004045, "low": 0.003588, "close": 0.003994, "volume": 24796572.0, "close_time": 1739059199999, "quote_volume": 97223.218065, "trades": 934, "taker_buy_base": 14141572.0, "taker_buy_quote": 55646.139945 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.00399, "high": 0.004082, "low": 0.003621, "close": 0.003856, "volume": 29462006.0, "close_time": 1739145599999, "quote_volume": 112676.380856, "trades": 927, "taker_buy_base": 14987748.0, "taker_buy_quote": 56830.531125 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.003833, "high": 0.003971, "low": 0.003693, "close": 0.003788, "volume": 10168344.0, "close_time": 1739231999999, "quote_volume": 39629.119636, "trades": 586, "taker_buy_base": 6929505.0, "taker_buy_quote": 27049.587595 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.003811, "high": 0.004017, "low": 0.003625, "close": 0.003687, "volume": 18512135.0, "close_time": 1739318399999, "quote_volume": 70957.995391, "trades": 1385, "taker_buy_base": 11277516.0, "taker_buy_quote": 43226.579464 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.003699, "high": 0.003743, "low": 0.003295, "close": 0.003705, "volume": 36036196.0, "close_time": 1739404799999, "quote_volume": 125615.549236, "trades": 1330, "taker_buy_base": 21720002.0, "taker_buy_quote": 75706.669712 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.003717, "high": 0.003792, "low": 0.003396, "close": 0.003435, "volume": 20243261.0, "close_time": 1739491199999, "quote_volume": 72369.963796, "trades": 812, "taker_buy_base": 9508820.0, "taker_buy_quote": 34103.87793 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.003447, "high": 0.004051, "low": 0.003426, "close": 0.003833, "volume": 31401553.0, "close_time": 1739577599999, "quote_volume": 119574.198827, "trades": 1261, "taker_buy_base": 13981301.0, "taker_buy_quote": 52797.637532 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.003788, "high": 0.003856, "low": 0.003633, "close": 0.003678, "volume": 17134394.0, "close_time": 1739663999999, "quote_volume": 63736.807349, "trades": 613, "taker_buy_base": 7973534.0, "taker_buy_quote": 29742.023891 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.003688, "high": 0.003721, "low": 0.00356, "close": 0.003655, "volume": 7629859.0, "close_time": 1739750399999, "quote_volume": 27829.372142, "trades": 336, "taker_buy_base": 3900899.0, "taker_buy_quote": 14239.999743 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.003629, "high": 0.003769, "low": 0.003417, "close": 0.003567, "volume": 16481594.0, "close_time": 1739836799999, "quote_volume": 59610.506278, "trades": 729, "taker_buy_base": 7337881.0, "taker_buy_quote": 26533.567773 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.003566, "high": 0.003595, "low": 0.003111, "close": 0.00331, "volume": 19386584.0, "close_time": 1739923199999, "quote_volume": 64326.886046, "trades": 697, "taker_buy_base": 9373819.0, "taker_buy_quote": 31015.408952 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.003304, "high": 0.003337, "low": 0.003159, "close": 0.003196, "volume": 5849479.0, "close_time": 1740009599999, "quote_volume": 19064.698284, "trades": 292, "taker_buy_base": 2345042.0, "taker_buy_quote": 7639.155548 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.003196, "high": 0.003407, "low": 0.003173, "close": 0.003381, "volume": 12828536.0, "close_time": 1740095999999, "quote_volume": 41851.264669, "trades": 764, "taker_buy_base": 7355465.0, "taker_buy_quote": 24008.643476 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.003386, "high": 0.00398, "low": 0.003325, "close": 0.00345, "volume": 88111049.0, "close_time": 1740182399999, "quote_volume": 323194.829825, "trades": 4168, "taker_buy_base": 39711249.0, "taker_buy_quote": 146201.881891 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.003444, "high": 0.003968, "low": 0.003365, "close": 0.003821, "volume": 67770900.0, "close_time": 1740268799999, "quote_volume": 252215.723667, "trades": 3481, "taker_buy_base": 31482419.0, "taker_buy_quote": 117205.222248 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.003811, "high": 0.003843, "low": 0.003597, "close": 0.003651, "volume": 47129488.0, "close_time": 1740355199999, "quote_volume": 175539.845475, "trades": 1691, "taker_buy_base": 17359398.0, "taker_buy_quote": 64728.509206 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.003666, "high": 0.003699, "low": 0.002953, "close": 0.003026, "volume": 52927884.0, "close_time": 1740441599999, "quote_volume": 173475.265043, "trades": 2092, "taker_buy_base": 22321684.0, "taker_buy_quote": 72960.800652 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.003044, "high": 0.003287, "low": 0.002846, "close": 0.003216, "volume": 33350724.0, "close_time": 1740527999999, "quote_volume": 101184.154439, "trades": 2111, "taker_buy_base": 17732184.0, "taker_buy_quote": 53845.732559 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.003234, "high": 0.003355, "low": 0.003128, "close": 0.003296, "volume": 30099927.0, "close_time": 1740614399999, "quote_volume": 97013.527185, "trades": 1374, "taker_buy_base": 17543967.0, "taker_buy_quote": 56697.028343 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.003319, "high": 0.003449, "low": 0.003194, "close": 0.003268, "volume": 22209966.0, "close_time": 1740700799999, "quote_volume": 74332.432769, "trades": 1145, "taker_buy_base": 11680669.0, "taker_buy_quote": 39135.479238 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.003293, "high": 0.00354, "low": 0.002996, "close": 0.003473, "volume": 41124537.0, "close_time": 1740787199999, "quote_volume": 134060.105912, "trades": 1872, "taker_buy_base": 16186083.0, "taker_buy_quote": 52658.794913 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.003477, "high": 0.003519, "low": 0.003179, "close": 0.003336, "volume": 22750778.0, "close_time": 1740873599999, "quote_volume": 75942.901861, "trades": 938, "taker_buy_base": 7545789.0, "taker_buy_quote": 25181.015709 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.003336, "high": 0.003707, "low": 0.003248, "close": 0.00369, "volume": 49271492.0, "close_time": 1740959999999, "quote_volume": 172012.143237, "trades": 2134, "taker_buy_base": 23810380.0, "taker_buy_quote": 83566.939093 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.003684, "high": 0.003684, "low": 0.002985, "close": 0.003043, "volume": 30711808.0, "close_time": 1741046399999, "quote_volume": 102036.367387, "trades": 1592, "taker_buy_base": 12945077.0, "taker_buy_quote": 43137.565499 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.003043, "high": 0.003072, "low": 0.002498, "close": 0.00273, "volume": 123069961.0, "close_time": 1741132799999, "quote_volume": 344516.583634, "trades": 3682, "taker_buy_base": 50372394.0, "taker_buy_quote": 140434.450889 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.002718, "high": 0.002867, "low": 0.002587, "close": 0.002755, "volume": 41125509.0, "close_time": 1741219199999, "quote_volume": 112214.884052, "trades": 1209, "taker_buy_base": 15963496.0, "taker_buy_quote": 43332.914489 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.002759, "high": 0.002854, "low": 0.002628, "close": 0.002667, "volume": 59859759.0, "close_time": 1741305599999, "quote_volume": 164999.130521, "trades": 1534, "taker_buy_base": 24565952.0, "taker_buy_quote": 68160.385543 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.002676, "high": 0.002739, "low": 0.002484, "close": 0.002593, "volume": 47517422.0, "close_time": 1741391999999, "quote_volume": 125753.823295, "trades": 1437, "taker_buy_base": 22219194.0, "taker_buy_quote": 59088.127683 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.002576, "high": 0.002644, "low": 0.002377, "close": 0.002438, "volume": 69842957.0, "close_time": 1741478399999, "quote_volume": 171817.434248, "trades": 1660, "taker_buy_base": 18888947.0, "taker_buy_quote": 47049.262495 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.00244, "high": 0.002496, "low": 0.001997, "close": 0.002045, "volume": 173437898.0, "close_time": 1741564799999, "quote_volume": 387725.239661, "trades": 2655, "taker_buy_base": 85891553.0, "taker_buy_quote": 194113.324935 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.002049, "high": 0.00232, "low": 0.001923, "close": 0.002029, "volume": 119664983.0, "close_time": 1741651199999, "quote_volume": 253223.093301, "trades": 1804, "taker_buy_base": 58248524.0, "taker_buy_quote": 123489.031598 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.002038, "high": 0.002207, "low": 0.001842, "close": 0.002117, "volume": 151972792.0, "close_time": 1741737599999, "quote_volume": 317373.125187, "trades": 2120, "taker_buy_base": 79938013.0, "taker_buy_quote": 166818.508962 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.002125, "high": 0.002234, "low": 0.002062, "close": 0.002214, "volume": 102446865.0, "close_time": 1741823999999, "quote_volume": 221885.988423, "trades": 1957, "taker_buy_base": 49546496.0, "taker_buy_quote": 107256.887722 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.002217, "high": 0.002351, "low": 0.002105, "close": 0.002177, "volume": 206803283.0, "close_time": 1741910399999, "quote_volume": 461580.651029, "trades": 3397, "taker_buy_base": 95614666.0, "taker_buy_quote": 213532.273533 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.00218, "high": 0.002314, "low": 0.002169, "close": 0.002233, "volume": 115430500.0, "close_time": 1741996799999, "quote_volume": 259445.98102, "trades": 1809, "taker_buy_base": 55345727.0, "taker_buy_quote": 124378.036638 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.002235, "high": 0.002385, "low": 0.002202, "close": 0.002319, "volume": 122174402.0, "close_time": 1742083199999, "quote_volume": 280729.204232, "trades": 2071, "taker_buy_base": 57810033.0, "taker_buy_quote": 132790.267171 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.002314, "high": 0.002356, "low": 0.002129, "close": 0.002155, "volume": 84895073.0, "close_time": 1742169599999, "quote_volume": 189167.648318, "trades": 1469, "taker_buy_base": 46636883.0, "taker_buy_quote": 104082.482314 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.002155, "high": 0.002378, "low": 0.002155, "close": 0.002346, "volume": 131628991.0, "close_time": 1742255999999, "quote_volume": 300282.853374, "trades": 2340, "taker_buy_base": 68799005.0, "taker_buy_quote": 157083.980719 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.002334, "high": 0.002353, "low": 0.002198, "close": 0.002289, "volume": 95001574.0, "close_time": 1742342399999, "quote_volume": 215489.973231, "trades": 1854, "taker_buy_base": 47407468.0, "taker_buy_quote": 107431.70082 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.00229, "high": 0.002441, "low": 0.002209, "close": 0.002404, "volume": 196471229.0, "close_time": 1742428799999, "quote_volume": 452994.828231, "trades": 4110, "taker_buy_base": 95658907.0, "taker_buy_quote": 220338.582068 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.002408, "high": 0.002426, "low": 0.00227, "close": 0.002295, "volume": 109728996.0, "close_time": 1742515199999, "quote_volume": 256358.282006, "trades": 2027, "taker_buy_base": 53563437.0, "taker_buy_quote": 125118.733255 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.002296, "high": 0.002374, "low": 0.002173, "close": 0.002217, "volume": 136335065.0, "close_time": 1742601599999, "quote_volume": 307729.438387, "trades": 2269, "taker_buy_base": 63840516.0, "taker_buy_quote": 143970.380297 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.002215, "high": 0.002702, "low": 0.002207, "close": 0.002333, "volume": 314999156.0, "close_time": 1742687999999, "quote_volume": 779591.456789, "trades": 7232, "taker_buy_base": 154035877.0, "taker_buy_quote": 381484.975913 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.002332, "high": 0.002385, "low": 0.002237, "close": 0.002281, "volume": 120570559.0, "close_time": 1742774399999, "quote_volume": 278736.195503, "trades": 2281, "taker_buy_base": 57802265.0, "taker_buy_quote": 133718.296268 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.002269, "high": 0.002479, "low": 0.002208, "close": 0.002434, "volume": 188033015.0, "close_time": 1742860799999, "quote_volume": 445910.632338, "trades": 3422, "taker_buy_base": 95504887.0, "taker_buy_quote": 226472.376156 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.00243, "high": 0.002516, "low": 0.002368, "close": 0.00249, "volume": 75787043.0, "close_time": 1742947199999, "quote_volume": 186376.716883, "trades": 1471, "taker_buy_base": 34528361.0, "taker_buy_quote": 85045.320262 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.002488, "high": 0.002686, "low": 0.002428, "close": 0.002492, "volume": 151860854.0, "close_time": 1743033599999, "quote_volume": 388228.967576, "trades": 2644, "taker_buy_base": 80890522.0, "taker_buy_quote": 207033.27592 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.002487, "high": 0.002648, "low": 0.002457, "close": 0.002468, "volume": 234577563.0, "close_time": 1743119999999, "quote_volume": 602587.214873, "trades": 3205, "taker_buy_base": 109056998.0, "taker_buy_quote": 280451.989027 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.002465, "high": 0.002528, "low": 0.002128, "close": 0.002199, "volume": 396684623.0, "close_time": 1743206399999, "quote_volume": 917069.105259, "trades": 4864, "taker_buy_base": 195115158.0, "taker_buy_quote": 452136.418556 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.002207, "high": 0.002231, "low": 0.001923, "close": 0.001992, "volume": 170360926.0, "close_time": 1743292799999, "quote_volume": 347684.87799, "trades": 1916, "taker_buy_base": 85359091.0, "taker_buy_quote": 173583.590878 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.00199, "high": 0.002036, "low": 0.001941, "close": 0.001983, "volume": 82520491.0, "close_time": 1743379199999, "quote_volume": 165402.313196, "trades": 1177, "taker_buy_base": 43279971.0, "taker_buy_quote": 86758.234461 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.001989, "high": 0.002013, "low": 0.001884, "close": 0.001944, "volume": 196918387.0, "close_time": 1743465599999, "quote_volume": 385590.133241, "trades": 2360, "taker_buy_base": 98527436.0, "taker_buy_quote": 193084.101207 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.001941, "high": 0.002051, "low": 0.001928, "close": 0.00195, "volume": 210025817.0, "close_time": 1743551999999, "quote_volume": 415968.826331, "trades": 3160, "taker_buy_base": 102729425.0, "taker_buy_quote": 203203.331015 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.00195, "high": 0.001957, "low": 0.001711, "close": 0.001752, "volume": 140275507.0, "close_time": 1743638399999, "quote_volume": 262119.62138, "trades": 2474, "taker_buy_base": 74411074.0, "taker_buy_quote": 139102.691231 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.001753, "high": 0.00183, "low": 0.001642, "close": 0.001744, "volume": 101484698.0, "close_time": 1743724799999, "quote_volume": 177433.840827, "trades": 1570, "taker_buy_base": 49911134.0, "taker_buy_quote": 87176.10435 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.001755, "high": 0.001783, "low": 0.001678, "close": 0.001759, "volume": 155539749.0, "close_time": 1743811199999, "quote_volume": 271825.724929, "trades": 2024, "taker_buy_base": 82028468.0, "taker_buy_quote": 142643.6074 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.001757, "high": 0.001781, "low": 0.001713, "close": 0.001767, "volume": 69663339.0, "close_time": 1743897599999, "quote_volume": 121863.219711, "trades": 1080, "taker_buy_base": 35042511.0, "taker_buy_quote": 61299.327082 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.00176, "high": 0.001771, "low": 0.00145, "close": 0.00149, "volume": 93538529.0, "close_time": 1743983999999, "quote_volume": 148398.30694, "trades": 1434, "taker_buy_base": 40989592.0, "taker_buy_quote": 65833.331297 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.001486, "high": 0.001638, "low": 0.001359, "close": 0.001546, "volume": 309605911.0, "close_time": 1744070399999, "quote_volume": 470442.694604, "trades": 3628, "taker_buy_base": 147877380.0, "taker_buy_quote": 224521.01411 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.001539, "high": 0.001602, "low": 0.001466, "close": 0.001473, "volume": 165103697.0, "close_time": 1744156799999, "quote_volume": 253284.464509, "trades": 1944, "taker_buy_base": 88858725.0, "taker_buy_quote": 136132.278371 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.001471, "high": 0.00173, "low": 0.0014, "close": 0.001692, "volume": 175540062.0, "close_time": 1744243199999, "quote_volume": 275138.31018, "trades": 2892, "taker_buy_base": 84557653.0, "taker_buy_quote": 132068.300178 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.001694, "high": 0.001759, "low": 0.001658, "close": 0.001685, "volume": 173914720.0, "close_time": 1744329599999, "quote_volume": 295333.567237, "trades": 2359, "taker_buy_base": 89866474.0, "taker_buy_quote": 152529.671279 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.001685, "high": 0.001846, "low": 0.001663, "close": 0.001792, "volume": 103387048.0, "close_time": 1744415999999, "quote_volume": 181499.139452, "trades": 1484, "taker_buy_base": 53121902.0, "taker_buy_quote": 93279.914483 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.0018, "high": 0.002179, "low": 0.001785, "close": 0.002069, "volume": 275372137.0, "close_time": 1744502399999, "quote_volume": 552760.970972, "trades": 4452, "taker_buy_base": 145190035.0, "taker_buy_quote": 290364.612927 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.00207, "high": 0.002193, "low": 0.001892, "close": 0.001919, "volume": 184003631.0, "close_time": 1744588799999, "quote_volume": 376734.200037, "trades": 3486, "taker_buy_base": 84483311.0, "taker_buy_quote": 172798.682573 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.001913, "high": 0.002087, "low": 0.001882, "close": 0.001915, "volume": 153203560.0, "close_time": 1744675199999, "quote_volume": 301578.186658, "trades": 3341, "taker_buy_base": 80645631.0, "taker_buy_quote": 159057.099203 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.001916, "high": 0.001952, "low": 0.001766, "close": 0.001774, "volume": 116175737.0, "close_time": 1744761599999, "quote_volume": 219637.116687, "trades": 2268, "taker_buy_base": 59807788.0, "taker_buy_quote": 112883.712527 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.001778, "high": 0.001798, "low": 0.001683, "close": 0.001749, "volume": 93838471.0, "close_time": 1744847999999, "quote_volume": 164239.722598, "trades": 1980, "taker_buy_base": 39362400.0, "taker_buy_quote": 68725.990704 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.001749, "high": 0.001961, "low": 0.001713, "close": 0.001871, "volume": 140057109.0, "close_time": 1744934399999, "quote_volume": 257433.630311, "trades": 3278, "taker_buy_base": 66274565.0, "taker_buy_quote": 121621.557628 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.001878, "high": 0.002106, "low": 0.001878, "close": 0.002097, "volume": 259920542.0, "close_time": 1745020799999, "quote_volume": 525005.370648, "trades": 6360, "taker_buy_base": 131573228.0, "taker_buy_quote": 265399.92372 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.002098, "high": 0.002098, "low": 0.001973, "close": 0.002059, "volume": 103290521.0, "close_time": 1745107199999, "quote_volume": 209900.1504, "trades": 2771, "taker_buy_base": 54682714.0, "taker_buy_quote": 111222.494995 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.002052, "high": 0.002155, "low": 0.002008, "close": 0.002104, "volume": 105886222.0, "close_time": 1745193599999, "quote_volume": 220910.000355, "trades": 2821, "taker_buy_base": 54546682.0, "taker_buy_quote": 113912.705832 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.002102, "high": 0.002369, "low": 0.002088, "close": 0.002221, "volume": 178233320.0, "close_time": 1745279999999, "quote_volume": 401064.754824, "trades": 4971, "taker_buy_base": 91827571.0, "taker_buy_quote": 207071.204452 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.002218, "high": 0.003383, "low": 0.002189, "close": 0.003069, "volume": 742071312.0, "close_time": 1745366399999, "quote_volume": 2098635.222678, "trades": 22241, "taker_buy_base": 382149444.0, "taker_buy_quote": 1078678.499169 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.003072, "high": 0.0056, "low": 0.003049, "close": 0.004626, "volume": 3354577285.0, "close_time": 1745452799999, "quote_volume": 15100446.393296, "trades": 173739, "taker_buy_base": 1668929165.0, "taker_buy_quote": 7508448.930718 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.004635, "high": 0.005365, "low": 0.00405, "close": 0.004291, "volume": 1239672084.0, "close_time": 1745539199999, "quote_volume": 5564176.36646, "trades": 65816, "taker_buy_base": 591398592.0, "taker_buy_quote": 2664546.315525 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.00429, "high": 0.004891, "low": 0.004171, "close": 0.00437, "volume": 836325947.0, "close_time": 1745625599999, "quote_volume": 3772410.84592, "trades": 70746, "taker_buy_base": 396747685.0, "taker_buy_quote": 1787068.649694 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.004383, "high": 0.005985, "low": 0.004377, "close": 0.005508, "volume": 2231570101.0, "close_time": 1745711999999, "quote_volume": 11858921.297094, "trades": 144250, "taker_buy_base": 1114977451.0, "taker_buy_quote": 5931381.035656 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.005508, "high": 0.005677, "low": 0.004833, "close": 0.004887, "volume": 843278706.0, "close_time": 1745798399999, "quote_volume": 4480467.658192, "trades": 98729, "taker_buy_base": 419881602.0, "taker_buy_quote": 2230729.523161 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.004891, "high": 0.005319, "low": 0.004714, "close": 0.004971, "volume": 512194390.0, "close_time": 1745884799999, "quote_volume": 2560432.097569, "trades": 33443, "taker_buy_base": 248623031.0, "taker_buy_quote": 1245370.437124 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.00497, "high": 0.005048, "low": 0.004596, "close": 0.00466, "volume": 294772622.0, "close_time": 1745971199999, "quote_volume": 1411647.814254, "trades": 18714, "taker_buy_base": 137313679.0, "taker_buy_quote": 657466.914736 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.004651, "high": 0.004823, "low": 0.004218, "close": 0.004539, "volume": 226084591.0, "close_time": 1746057599999, "quote_volume": 1020546.391279, "trades": 15990, "taker_buy_base": 98770454.0, "taker_buy_quote": 446387.874609 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.004537, "high": 0.005091, "low": 0.004424, "close": 0.004932, "volume": 346002294.0, "close_time": 1746143999999, "quote_volume": 1614135.180825, "trades": 20203, "taker_buy_base": 178362500.0, "taker_buy_quote": 833872.342433 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.004928, "high": 0.00597, "low": 0.004829, "close": 0.005516, "volume": 1164370818.0, "close_time": 1746230399999, "quote_volume": 6380036.445431, "trades": 82088, "taker_buy_base": 570432632.0, "taker_buy_quote": 3126783.283792 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.005517, "high": 0.005537, "low": 0.004771, "close": 0.004785, "volume": 250956144.0, "close_time": 1746316799999, "quote_volume": 1284849.636226, "trades": 17244, "taker_buy_base": 130546823.0, "taker_buy_quote": 666315.173777 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.004788, "high": 0.005798, "low": 0.004676, "close": 0.005403, "volume": 891222096.0, "close_time": 1746403199999, "quote_volume": 4711218.871885, "trades": 39217, "taker_buy_base": 452335114.0, "taker_buy_quote": 2394070.283465 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.005396, "high": 0.00575, "low": 0.005088, "close": 0.005415, "volume": 616473816.0, "close_time": 1746489599999, "quote_volume": 3356435.686738, "trades": 32844, "taker_buy_base": 301191654.0, "taker_buy_quote": 1640459.946252 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.005419, "high": 0.006398, "low": 0.005085, "close": 0.005482, "volume": 1808325981.0, "close_time": 1746575999999, "quote_volume": 10222979.416429, "trades": 87223, "taker_buy_base": 893986774.0, "taker_buy_quote": 5061348.631297 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.005483, "high": 0.005859, "low": 0.005185, "close": 0.005397, "volume": 639424983.0, "close_time": 1746662399999, "quote_volume": 3524055.968769, "trades": 45266, "taker_buy_base": 309879548.0, "taker_buy_quote": 1708995.43877 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.005394, "high": 0.006337, "low": 0.00529, "close": 0.005946, "volume": 1011446975.0, "close_time": 1746748799999, "quote_volume": 5924833.306493, "trades": 60095, "taker_buy_base": 490750096.0, "taker_buy_quote": 2877000.286542 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.005948, "high": 0.006587, "low": 0.005821, "close": 0.005961, "volume": 740609057.0, "close_time": 1746835199999, "quote_volume": 4560034.069119, "trades": 52555, "taker_buy_base": 356924979.0, "taker_buy_quote": 2196436.055024 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.005971, "high": 0.006233, "low": 0.005663, "close": 0.006098, "volume": 419381497.0, "close_time": 1746921599999, "quote_volume": 2506351.156144, "trades": 39787, "taker_buy_base": 210065220.0, "taker_buy_quote": 1257596.880205 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.006095, "high": 0.006138, "low": 0.005679, "close": 0.005851, "volume": 348802195.0, "close_time": 1747007999999, "quote_volume": 2040660.382481, "trades": 29355, "taker_buy_base": 166254106.0, "taker_buy_quote": 974072.798391 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.00586, "high": 0.006421, "low": 0.005337, "close": 0.005667, "volume": 420510654.0, "close_time": 1747094399999, "quote_volume": 2520329.671679, "trades": 39006, "taker_buy_base": 200634100.0, "taker_buy_quote": 1206517.139636 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.005676, "high": 0.006275, "low": 0.005429, "close": 0.005884, "volume": 333719194.0, "close_time": 1747180799999, "quote_volume": 1945366.429444, "trades": 34778, "taker_buy_base": 161427747.0, "taker_buy_quote": 942012.631461 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.005889, "high": 0.005941, "low": 0.005495, "close": 0.005622, "volume": 227774189.0, "close_time": 1747267199999, "quote_volume": 1297152.666764, "trades": 23944, "taker_buy_base": 105016640.0, "taker_buy_quote": 597082.112165 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.005621, "high": 0.0057, "low": 0.004958, "close": 0.005179, "volume": 233167081.0, "close_time": 1747353599999, "quote_volume": 1235765.924568, "trades": 57877, "taker_buy_base": 111640390.0, "taker_buy_quote": 591748.860015 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.00518, "high": 0.00568, "low": 0.005088, "close": 0.005275, "volume": 213342414.0, "close_time": 1747439999999, "quote_volume": 1153813.797462, "trades": 54874, "taker_buy_base": 111442405.0, "taker_buy_quote": 602753.650613 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.005275, "high": 0.005305, "low": 0.004802, "close": 0.004905, "volume": 158134881.0, "close_time": 1747526399999, "quote_volume": 789689.2293, "trades": 44605, "taker_buy_base": 68845247.0, "taker_buy_quote": 343832.897054 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.004906, "high": 0.005861, "low": 0.004877, "close": 0.005319, "volume": 335798982.0, "close_time": 1747612799999, "quote_volume": 1789837.700697, "trades": 27488, "taker_buy_base": 150054890.0, "taker_buy_quote": 799690.114922 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.005323, "high": 0.005798, "low": 0.004875, "close": 0.005672, "volume": 333235332.0, "close_time": 1747699199999, "quote_volume": 1803014.247587, "trades": 26814, "taker_buy_base": 177609286.0, "taker_buy_quote": 960428.682626 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.005676, "high": 0.005849, "low": 0.005218, "close": 0.005421, "volume": 264170770.0, "close_time": 1747785599999, "quote_volume": 1442076.480116, "trades": 24919, "taker_buy_base": 124761812.0, "taker_buy_quote": 681476.329996 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.005423, "high": 0.005688, "low": 0.005288, "close": 0.005494, "volume": 201162329.0, "close_time": 1747871999999, "quote_volume": 1099475.425214, "trades": 38897, "taker_buy_base": 100320906.0, "taker_buy_quote": 549432.545519 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.005495, "high": 0.00583, "low": 0.005471, "close": 0.005804, "volume": 213648877.0, "close_time": 1747958399999, "quote_volume": 1216302.096121, "trades": 35396, "taker_buy_base": 109122589.0, "taker_buy_quote": 621962.567949 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.005805, "high": 0.006078, "low": 0.005019, "close": 0.005066, "volume": 332884435.0, "close_time": 1748044799999, "quote_volume": 1867943.893828, "trades": 44143, "taker_buy_base": 159287906.0, "taker_buy_quote": 898703.675095 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.005061, "high": 0.005627, "low": 0.005035, "close": 0.005213, "volume": 195371595.0, "close_time": 1748131199999, "quote_volume": 1050612.828291, "trades": 24443, "taker_buy_base": 92471794.0, "taker_buy_quote": 498907.022927 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.005213, "high": 0.00527, "low": 0.004834, "close": 0.005245, "volume": 158817913.0, "close_time": 1748217599999, "quote_volume": 802296.13586, "trades": 26784, "taker_buy_base": 82254142.0, "taker_buy_quote": 415577.580787 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.005245, "high": 0.005504, "low": 0.005153, "close": 0.005225, "volume": 158259575.0, "close_time": 1748303999999, "quote_volume": 847675.018772, "trades": 30443, "taker_buy_base": 91515677.0, "taker_buy_quote": 490398.137775 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.005223, "high": 0.00548, "low": 0.005075, "close": 0.005339, "volume": 127502317.0, "close_time": 1748390399999, "quote_volume": 679048.823813, "trades": 21940, "taker_buy_base": 60866194.0, "taker_buy_quote": 324666.418755 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.005338, "high": 0.005451, "low": 0.005015, "close": 0.00527, "volume": 87243953.0, "close_time": 1748476799999, "quote_volume": 453098.126065, "trades": 19231, "taker_buy_base": 44410853.0, "taker_buy_quote": 230764.694014 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.005272, "high": 0.005474, "low": 0.004992, "close": 0.005022, "volume": 132417808.0, "close_time": 1748563199999, "quote_volume": 685505.159766, "trades": 23740, "taker_buy_base": 64293221.0, "taker_buy_quote": 333126.523325 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.005018, "high": 0.005034, "low": 0.004049, "close": 0.004108, "volume": 401119313.0, "close_time": 1748649599999, "quote_volume": 1802859.486433, "trades": 45352, "taker_buy_base": 192258372.0, "taker_buy_quote": 863886.683012 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.004107, "high": 0.004416, "low": 0.003908, "close": 0.004299, "volume": 242723638.0, "close_time": 1748735999999, "quote_volume": 999756.242897, "trades": 40676, "taker_buy_base": 119160962.0, "taker_buy_quote": 490563.090296 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.0043, "high": 0.004452, "low": 0.004153, "close": 0.004437, "volume": 130199087.0, "close_time": 1748822399999, "quote_volume": 558513.156032, "trades": 19185, "taker_buy_base": 66800539.0, "taker_buy_quote": 286593.823938 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.004438, "high": 0.004486, "low": 0.004174, "close": 0.004419, "volume": 109142063.0, "close_time": 1748908799999, "quote_volume": 472152.675498, "trades": 18805, "taker_buy_base": 49430822.0, "taker_buy_quote": 213581.322059 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.004421, "high": 0.004582, "low": 0.004276, "close": 0.004323, "volume": 111991483.0, "close_time": 1748995199999, "quote_volume": 495627.027437, "trades": 21562, "taker_buy_base": 51265692.0, "taker_buy_quote": 227146.797828 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.004322, "high": 0.004393, "low": 0.00402, "close": 0.004063, "volume": 88367729.0, "close_time": 1749081599999, "quote_volume": 373463.424386, "trades": 17135, "taker_buy_base": 40428291.0, "taker_buy_quote": 171126.900944 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.004067, "high": 0.004199, "low": 0.003595, "close": 0.003736, "volume": 189420577.0, "close_time": 1749167999999, "quote_volume": 739070.10616, "trades": 28018, "taker_buy_base": 86703219.0, "taker_buy_quote": 338830.867576 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.003738, "high": 0.004127, "low": 0.003738, "close": 0.003966, "volume": 149864942.0, "close_time": 1749254399999, "quote_volume": 594691.771051, "trades": 24201, "taker_buy_base": 75798026.0, "taker_buy_quote": 300914.465189 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.003968, "high": 0.004273, "low": 0.003961, "close": 0.004095, "volume": 123447136.0, "close_time": 1749340799999, "quote_volume": 514289.709909, "trades": 17231, "taker_buy_base": 59532822.0, "taker_buy_quote": 248147.34091 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.004096, "high": 0.004149, "low": 0.00394, "close": 0.004057, "volume": 80417375.0, "close_time": 1749427199999, "quote_volume": 325581.163844, "trades": 9095, "taker_buy_base": 39687120.0, "taker_buy_quote": 160739.990513 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.004054, "high": 0.004472, "low": 0.003975, "close": 0.004399, "volume": 221580579.0, "close_time": 1749513599999, "quote_volume": 946180.360832, "trades": 21655, "taker_buy_base": 109287618.0, "taker_buy_quote": 466548.05481 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.004399, "high": 0.004663, "low": 0.004313, "close": 0.004581, "volume": 143799280.0, "close_time": 1749599999999, "quote_volume": 645352.805922, "trades": 20756, "taker_buy_base": 71806843.0, "taker_buy_quote": 322072.503416 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.00458, "high": 0.00464, "low": 0.004196, "close": 0.004271, "volume": 206650550.0, "close_time": 1749686399999, "quote_volume": 923761.119571, "trades": 19733, "taker_buy_base": 103581873.0, "taker_buy_quote": 462945.627814 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.004271, "high": 0.004273, "low": 0.003821, "close": 0.003864, "volume": 131383018.0, "close_time": 1749772799999, "quote_volume": 531987.641129, "trades": 18986, "taker_buy_base": 68321236.0, "taker_buy_quote": 275615.998032 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.003863, "high": 0.003866, "low": 0.003478, "close": 0.003812, "volume": 196858905.0, "close_time": 1749859199999, "quote_volume": 711384.271791, "trades": 26443, "taker_buy_base": 95084333.0, "taker_buy_quote": 344499.071136 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.003813, "high": 0.003984, "low": 0.003605, "close": 0.003692, "volume": 81273502.0, "close_time": 1749945599999, "quote_volume": 308023.081863, "trades": 11415, "taker_buy_base": 37727900.0, "taker_buy_quote": 143087.875017 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.003694, "high": 0.003784, "low": 0.003623, "close": 0.00371, "volume": 63557129.0, "close_time": 1750031999999, "quote_volume": 234715.360948, "trades": 8959, "taker_buy_base": 32090444.0, "taker_buy_quote": 118652.700535 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.003711, "high": 0.004196, "low": 0.003651, "close": 0.003811, "volume": 246678670.0, "close_time": 1750118399999, "quote_volume": 986187.284818, "trades": 18841, "taker_buy_base": 120531432.0, "taker_buy_quote": 482228.032777 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.003812, "high": 0.003922, "low": 0.00344, "close": 0.003615, "volume": 171184720.0, "close_time": 1750204799999, "quote_volume": 624116.482973, "trades": 17683, "taker_buy_base": 87622863.0, "taker_buy_quote": 318842.250549 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.003616, "high": 0.003772, "low": 0.003543, "close": 0.003706, "volume": 217449238.0, "close_time": 1750291199999, "quote_volume": 794178.543196, "trades": 19695, "taker_buy_base": 108164333.0, "taker_buy_quote": 395240.059225 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.003708, "high": 0.00379, "low": 0.003563, "close": 0.003673, "volume": 77527427.0, "close_time": 1750377599999, "quote_volume": 284287.420133, "trades": 8522, "taker_buy_base": 35911665.0, "taker_buy_quote": 131913.055105 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.003674, "high": 0.003856, "low": 0.003442, "close": 0.003499, "volume": 300567529.0, "close_time": 1750463999999, "quote_volume": 1089741.221363, "trades": 14547, "taker_buy_base": 150109749.0, "taker_buy_quote": 544209.20916 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0035, "high": 0.003605, "low": 0.003161, "close": 0.003316, "volume": 376604331.0, "close_time": 1750550399999, "quote_volume": 1278868.256791, "trades": 14206, "taker_buy_base": 181870887.0, "taker_buy_quote": 617268.164837 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.003321, "high": 0.003365, "low": 0.002904, "close": 0.003125, "volume": 439815261.0, "close_time": 1750636799999, "quote_volume": 1356623.396014, "trades": 21644, "taker_buy_base": 226008680.0, "taker_buy_quote": 697210.255033 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.003124, "high": 0.003657, "low": 0.0031, "close": 0.003649, "volume": 559140083.0, "close_time": 1750723199999, "quote_volume": 1845561.077165, "trades": 26339, "taker_buy_base": 286356471.0, "taker_buy_quote": 945183.474554 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.00365, "high": 0.003853, "low": 0.003594, "close": 0.003688, "volume": 273744412.0, "close_time": 1750809599999, "quote_volume": 1013857.217952, "trades": 16805, "taker_buy_base": 135583658.0, "taker_buy_quote": 501821.452031 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.003687, "high": 0.00372, "low": 0.003445, "close": 0.003494, "volume": 137769190.0, "close_time": 1750895999999, "quote_volume": 493114.138206, "trades": 11736, "taker_buy_base": 67524937.0, "taker_buy_quote": 241931.626883 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.003495, "high": 0.00364, "low": 0.003344, "close": 0.003397, "volume": 174368881.0, "close_time": 1750982399999, "quote_volume": 602522.158114, "trades": 12995, "taker_buy_base": 87980012.0, "taker_buy_quote": 304114.915709 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.003394, "high": 0.003537, "low": 0.003347, "close": 0.003457, "volume": 150732020.0, "close_time": 1751068799999, "quote_volume": 517692.329803, "trades": 11997, "taker_buy_base": 69562169.0, "taker_buy_quote": 238956.353211 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.003455, "high": 0.003849, "low": 0.003389, "close": 0.003714, "volume": 169362409.0, "close_time": 1751155199999, "quote_volume": 604120.014065, "trades": 6364, "taker_buy_base": 89187821.0, "taker_buy_quote": 318193.88849 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.003718, "high": 0.003954, "low": 0.003648, "close": 0.003825, "volume": 115139205.0, "close_time": 1751241599999, "quote_volume": 431877.093789, "trades": 4590, "taker_buy_base": 54863121.0, "taker_buy_quote": 205875.180553 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.003825, "high": 0.003952, "low": 0.00361, "close": 0.003669, "volume": 184061147.0, "close_time": 1751327999999, "quote_volume": 697595.674879, "trades": 6501, "taker_buy_base": 95319932.0, "taker_buy_quote": 361300.030224 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.003669, "high": 0.003688, "low": 0.00335, "close": 0.003376, "volume": 106897186.0, "close_time": 1751414399999, "quote_volume": 371452.405812, "trades": 3062, "taker_buy_base": 52583069.0, "taker_buy_quote": 182947.575631 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.003374, "high": 0.003842, "low": 0.003316, "close": 0.003742, "volume": 175095292.0, "close_time": 1751500799999, "quote_volume": 624346.905908, "trades": 5690, "taker_buy_base": 89689711.0, "taker_buy_quote": 320060.00096 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.003753, "high": 0.003972, "low": 0.003702, "close": 0.003842, "volume": 141028486.0, "close_time": 1751587199999, "quote_volume": 542044.639989, "trades": 6223, "taker_buy_base": 62845875.0, "taker_buy_quote": 241396.786079 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.00384, "high": 0.003867, "low": 0.003509, "close": 0.003633, "volume": 86738731.0, "close_time": 1751673599999, "quote_volume": 316968.798182, "trades": 3815, "taker_buy_base": 36634583.0, "taker_buy_quote": 134263.574733 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.003633, "high": 0.003737, "low": 0.00353, "close": 0.003601, "volume": 47433989.0, "close_time": 1751759999999, "quote_volume": 172068.574371, "trades": 2115, "taker_buy_base": 26355431.0, "taker_buy_quote": 95559.586099 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.003604, "high": 0.004141, "low": 0.003568, "close": 0.004, "volume": 201610183.0, "close_time": 1751846399999, "quote_volume": 779158.715567, "trades": 8402, "taker_buy_base": 110771851.0, "taker_buy_quote": 428265.22839 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.004002, "high": 0.004047, "low": 0.003692, "close": 0.003779, "volume": 114810695.0, "close_time": 1751932799999, "quote_volume": 443207.977304, "trades": 4373, "taker_buy_base": 49286979.0, "taker_buy_quote": 190544.982684 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.003766, "high": 0.00391, "low": 0.003719, "close": 0.00385, "volume": 140013023.0, "close_time": 1752019199999, "quote_volume": 534307.777621, "trades": 3964, "taker_buy_base": 66224085.0, "taker_buy_quote": 252812.383863 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.003855, "high": 0.004018, "low": 0.003728, "close": 0.003987, "volume": 224524678.0, "close_time": 1752105599999, "quote_volume": 865598.331198, "trades": 6831, "taker_buy_base": 108203978.0, "taker_buy_quote": 416641.52772 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.003988, "high": 0.004521, "low": 0.003925, "close": 0.004427, "volume": 230544060.0, "close_time": 1752191999999, "quote_volume": 966962.335427, "trades": 8202, "taker_buy_base": 127657173.0, "taker_buy_quote": 539235.949362 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.004441, "high": 0.004661, "low": 0.004185, "close": 0.004276, "volume": 232411959.0, "close_time": 1752278399999, "quote_volume": 1045598.086301, "trades": 10593, "taker_buy_base": 119909078.0, "taker_buy_quote": 538376.82925 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.004282, "high": 0.004306, "low": 0.003986, "close": 0.004135, "volume": 72597066.0, "close_time": 1752364799999, "quote_volume": 301009.648282, "trades": 4421, "taker_buy_base": 37666175.0, "taker_buy_quote": 156362.716334 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.004141, "high": 0.00464, "low": 0.004109, "close": 0.004419, "volume": 230155152.0, "close_time": 1752451199999, "quote_volume": 1020319.977702, "trades": 9375, "taker_buy_base": 111933437.0, "taker_buy_quote": 496903.19242 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.004429, "high": 0.006978, "low": 0.004396, "close": 0.00605, "volume": 2029927860.0, "close_time": 1752537599999, "quote_volume": 11976031.09153, "trades": 99764, "taker_buy_base": 1026327127.0, "taker_buy_quote": 6055719.680692 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.006048, "high": 0.006236, "low": 0.005253, "close": 0.006203, "volume": 1220426631.0, "close_time": 1752623999999, "quote_volume": 6871407.014392, "trades": 80761, "taker_buy_base": 600067618.0, "taker_buy_quote": 3382524.717674 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.006207, "high": 0.006339, "low": 0.005705, "close": 0.005956, "volume": 751961576.0, "close_time": 1752710399999, "quote_volume": 4469794.354669, "trades": 90905, "taker_buy_base": 377418057.0, "taker_buy_quote": 2244270.11991 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.005961, "high": 0.006031, "low": 0.005437, "close": 0.005654, "volume": 434301954.0, "close_time": 1752796799999, "quote_volume": 2481920.158519, "trades": 55345, "taker_buy_base": 212971431.0, "taker_buy_quote": 1218824.538779 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.005655, "high": 0.005897, "low": 0.00515, "close": 0.005431, "volume": 475033438.0, "close_time": 1752883199999, "quote_volume": 2645244.643195, "trades": 51817, "taker_buy_base": 214205181.0, "taker_buy_quote": 1195377.720511 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.005429, "high": 0.005605, "low": 0.005283, "close": 0.005492, "volume": 152626446.0, "close_time": 1752969599999, "quote_volume": 832104.70168, "trades": 21905, "taker_buy_base": 77860166.0, "taker_buy_quote": 424851.695743 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.005494, "high": 0.00591, "low": 0.005342, "close": 0.005423, "volume": 315830141.0, "close_time": 1753055999999, "quote_volume": 1778359.043914, "trades": 32484, "taker_buy_base": 154147498.0, "taker_buy_quote": 867957.069547 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.005426, "high": 0.005781, "low": 0.005302, "close": 0.005688, "volume": 286945265.0, "close_time": 1753142399999, "quote_volume": 1607370.898402, "trades": 34207, "taker_buy_base": 132947325.0, "taker_buy_quote": 745284.731734 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.005689, "high": 0.005703, "low": 0.005171, "close": 0.005659, "volume": 440215387.0, "close_time": 1753228799999, "quote_volume": 2401750.890731, "trades": 40590, "taker_buy_base": 218593371.0, "taker_buy_quote": 1194647.815136 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.005666, "high": 0.005671, "low": 0.004842, "close": 0.005136, "volume": 286872095.0, "close_time": 1753315199999, "quote_volume": 1505944.340039, "trades": 34338, "taker_buy_base": 132903769.0, "taker_buy_quote": 698764.804994 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.005137, "high": 0.005349, "low": 0.004698, "close": 0.004969, "volume": 211257437.0, "close_time": 1753401599999, "quote_volume": 1067872.539166, "trades": 33772, "taker_buy_base": 107990537.0, "taker_buy_quote": 546862.230059 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.00497, "high": 0.005344, "low": 0.004806, "close": 0.005235, "volume": 206760207.0, "close_time": 1753487999999, "quote_volume": 1054475.11673, "trades": 31468, "taker_buy_base": 104970393.0, "taker_buy_quote": 536363.412386 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.005231, "high": 0.005285, "low": 0.005054, "close": 0.005162, "volume": 110034448.0, "close_time": 1753574399999, "quote_volume": 570771.307972, "trades": 11808, "taker_buy_base": 49303248.0, "taker_buy_quote": 255780.240133 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.005162, "high": 0.005325, "low": 0.005136, "close": 0.005229, "volume": 105419789.0, "close_time": 1753660799999, "quote_volume": 550328.646502, "trades": 12644, "taker_buy_base": 54797271.0, "taker_buy_quote": 286413.581562 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.005229, "high": 0.005334, "low": 0.004801, "close": 0.004898, "volume": 149539528.0, "close_time": 1753747199999, "quote_volume": 760715.165197, "trades": 19916, "taker_buy_base": 68234091.0, "taker_buy_quote": 347432.20518 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.004898, "high": 0.005037, "low": 0.004619, "close": 0.004749, "volume": 124132093.0, "close_time": 1753833599999, "quote_volume": 600504.639014, "trades": 18828, "taker_buy_base": 59860790.0, "taker_buy_quote": 289319.342614 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.004751, "high": 0.004796, "low": 0.00445, "close": 0.00475, "volume": 94718969.0, "close_time": 1753919999999, "quote_volume": 441084.807022, "trades": 16562, "taker_buy_base": 51848504.0, "taker_buy_quote": 241564.966696 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.004748, "high": 0.00526, "low": 0.004574, "close": 0.004582, "volume": 239087738.0, "close_time": 1754006399999, "quote_volume": 1190767.771329, "trades": 26675, "taker_buy_base": 120268782.0, "taker_buy_quote": 600788.966993 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.004581, "high": 0.004645, "low": 0.004132, "close": 0.004296, "volume": 242174669.0, "close_time": 1754092799999, "quote_volume": 1076729.156558, "trades": 25921, "taker_buy_base": 109170847.0, "taker_buy_quote": 485656.688907 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.004299, "high": 0.004444, "low": 0.004071, "close": 0.004183, "volume": 137100294.0, "close_time": 1754179199999, "quote_volume": 581313.47915, "trades": 15000, "taker_buy_base": 69723537.0, "taker_buy_quote": 295400.066736 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.004176, "high": 0.00438, "low": 0.004117, "close": 0.004335, "volume": 65944447.0, "close_time": 1754265599999, "quote_volume": 283556.336155, "trades": 6259, "taker_buy_base": 34030133.0, "taker_buy_quote": 146484.372361 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.004335, "high": 0.004448, "low": 0.004262, "close": 0.004416, "volume": 85502211.0, "close_time": 1754351999999, "quote_volume": 372177.699, "trades": 8547, "taker_buy_base": 41096220.0, "taker_buy_quote": 178946.714905 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.004417, "high": 0.004425, "low": 0.00408, "close": 0.004191, "volume": 132010851.0, "close_time": 1754438399999, "quote_volume": 559329.631746, "trades": 10508, "taker_buy_base": 54533208.0, "taker_buy_quote": 231292.539097 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.004189, "high": 0.004442, "low": 0.004033, "close": 0.004416, "volume": 120236638.0, "close_time": 1754524799999, "quote_volume": 508643.249822, "trades": 9477, "taker_buy_base": 72417915.0, "taker_buy_quote": 306398.169481 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.004416, "high": 0.00459, "low": 0.004311, "close": 0.004532, "volume": 188506474.0, "close_time": 1754611199999, "quote_volume": 835091.281041, "trades": 11222, "taker_buy_base": 83609948.0, "taker_buy_quote": 370892.997195 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.004533, "high": 0.004723, "low": 0.004419, "close": 0.004692, "volume": 143671953.0, "close_time": 1754697599999, "quote_volume": 655418.124916, "trades": 12887, "taker_buy_base": 69080336.0, "taker_buy_quote": 314427.39305 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.004693, "high": 0.0053, "low": 0.004639, "close": 0.005012, "volume": 297495405.0, "close_time": 1754783999999, "quote_volume": 1505412.317842, "trades": 21635, "taker_buy_base": 138094231.0, "taker_buy_quote": 698823.509466 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.005012, "high": 0.005142, "low": 0.004769, "close": 0.005055, "volume": 128898189.0, "close_time": 1754870399999, "quote_volume": 637477.851147, "trades": 13154, "taker_buy_base": 65762454.0, "taker_buy_quote": 324870.529326 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.00506, "high": 0.005173, "low": 0.004576, "close": 0.004655, "volume": 124725916.0, "close_time": 1754956799999, "quote_volume": 606531.880366, "trades": 19493, "taker_buy_base": 65877103.0, "taker_buy_quote": 319713.880602 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.004654, "high": 0.004994, "low": 0.0045, "close": 0.004898, "volume": 130947498.0, "close_time": 1755043199999, "quote_volume": 625480.921348, "trades": 17159, "taker_buy_base": 67897570.0, "taker_buy_quote": 324817.158857 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.004899, "high": 0.005053, "low": 0.004836, "close": 0.004983, "volume": 129452061.0, "close_time": 1755129599999, "quote_volume": 640262.455436, "trades": 18807, "taker_buy_base": 64171642.0, "taker_buy_quote": 317529.621187 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.00498, "high": 0.005127, "low": 0.004265, "close": 0.004375, "volume": 224590248.0, "close_time": 1755215999999, "quote_volume": 1032261.015277, "trades": 22906, "taker_buy_base": 96499200.0, "taker_buy_quote": 445418.292918 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.004376, "high": 0.004531, "low": 0.004213, "close": 0.004366, "volume": 238233103.0, "close_time": 1755302399999, "quote_volume": 1054569.976778, "trades": 13537, "taker_buy_base": 56322082.0, "taker_buy_quote": 247099.096085 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.004364, "high": 0.004448, "low": 0.004345, "close": 0.004426, "volume": 42189128.0, "close_time": 1755388799999, "quote_volume": 185438.952533, "trades": 4439, "taker_buy_base": 19551720.0, "taker_buy_quote": 85891.957336 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.004425, "high": 0.004662, "low": 0.002193, "close": 0.004459, "volume": 164869552.0, "close_time": 1755475199999, "quote_volume": 732011.187013, "trades": 9394, "taker_buy_base": 66060506.0, "taker_buy_quote": 297379.456049 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.004457, "high": 0.004472, "low": 0.004157, "close": 0.004243, "volume": 109743599.0, "close_time": 1755561599999, "quote_volume": 468025.886365, "trades": 10086, "taker_buy_base": 52562698.0, "taker_buy_quote": 223977.23703 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.004244, "high": 0.004304, "low": 0.004016, "close": 0.00403, "volume": 180650692.0, "close_time": 1755647999999, "quote_volume": 750639.555314, "trades": 7605, "taker_buy_base": 87584547.0, "taker_buy_quote": 364126.270732 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.004034, "high": 0.004273, "low": 0.003983, "close": 0.004233, "volume": 118806410.0, "close_time": 1755734399999, "quote_volume": 491449.529375, "trades": 6005, "taker_buy_base": 59724406.0, "taker_buy_quote": 247095.285716 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.004234, "high": 0.00428, "low": 0.004026, "close": 0.004064, "volume": 64676385.0, "close_time": 1755820799999, "quote_volume": 266639.196395, "trades": 6401, "taker_buy_base": 33363782.0, "taker_buy_quote": 137753.131265 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.004064, "high": 0.004562, "low": 0.003844, "close": 0.004528, "volume": 267417671.0, "close_time": 1755907199999, "quote_volume": 1149053.576138, "trades": 12599, "taker_buy_base": 151884905.0, "taker_buy_quote": 656740.690512 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.004528, "high": 0.004534, "low": 0.004305, "close": 0.004453, "volume": 166490938.0, "close_time": 1755993599999, "quote_volume": 729369.437818, "trades": 8503, "taker_buy_base": 133064671.0, "taker_buy_quote": 581442.299813 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.004454, "high": 0.004538, "low": 0.004215, "close": 0.004296, "volume": 114010449.0, "close_time": 1756079999999, "quote_volume": 495390.214147, "trades": 11059, "taker_buy_base": 58989676.0, "taker_buy_quote": 256496.856536 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.004297, "high": 0.004359, "low": 0.003773, "close": 0.003871, "volume": 326605227.0, "close_time": 1756166399999, "quote_volume": 1333151.928191, "trades": 16393, "taker_buy_base": 85444983.0, "taker_buy_quote": 345265.036192 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.003871, "high": 0.004158, "low": 0.003839, "close": 0.004085, "volume": 120847467.0, "close_time": 1756252799999, "quote_volume": 481993.254794, "trades": 10015, "taker_buy_base": 61971376.0, "taker_buy_quote": 247080.126207 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.004085, "high": 0.004148, "low": 0.003987, "close": 0.00402, "volume": 96544520.0, "close_time": 1756339199999, "quote_volume": 392530.33007, "trades": 8453, "taker_buy_base": 45388231.0, "taker_buy_quote": 184732.021596 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.004018, "high": 0.004151, "low": 0.003982, "close": 0.004151, "volume": 211475972.0, "close_time": 1756425599999, "quote_volume": 865018.49877, "trades": 8533, "taker_buy_base": 177021761.0, "taker_buy_quote": 724454.912263 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.004151, "high": 0.004157, "low": 0.003781, "close": 0.003866, "volume": 109991838.0, "close_time": 1756511999999, "quote_volume": 430291.555657, "trades": 4933, "taker_buy_base": 52367978.0, "taker_buy_quote": 204920.529091 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.003862, "high": 0.004021, "low": 0.003799, "close": 0.003945, "volume": 45794520.0, "close_time": 1756598399999, "quote_volume": 179749.699103, "trades": 2034, "taker_buy_base": 24422959.0, "taker_buy_quote": 95885.13991 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.003949, "high": 0.004024, "low": 0.003866, "close": 0.003866, "volume": 49405724.0, "close_time": 1756684799999, "quote_volume": 194931.064155, "trades": 1598, "taker_buy_base": 24882793.0, "taker_buy_quote": 98170.275517 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.003864, "high": 0.003923, "low": 0.00354, "close": 0.003616, "volume": 130497224.0, "close_time": 1756771199999, "quote_volume": 486959.330763, "trades": 4277, "taker_buy_base": 62852455.0, "taker_buy_quote": 235041.43029 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.003624, "high": 0.003841, "low": 0.003601, "close": 0.003809, "volume": 98437942.0, "close_time": 1756857599999, "quote_volume": 368270.570899, "trades": 2989, "taker_buy_base": 49497891.0, "taker_buy_quote": 185115.442085 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.003812, "high": 0.003946, "low": 0.003769, "close": 0.003876, "volume": 47327677.0, "close_time": 1756943999999, "quote_volume": 182232.22166, "trades": 1880, "taker_buy_base": 24599092.0, "taker_buy_quote": 94703.78717 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.003877, "high": 0.003899, "low": 0.00363, "close": 0.00368, "volume": 43608466.0, "close_time": 1757030399999, "quote_volume": 162456.421089, "trades": 2383, "taker_buy_base": 21555415.0, "taker_buy_quote": 80365.82625 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.003679, "high": 0.004148, "low": 0.003676, "close": 0.003931, "volume": 146395910.0, "close_time": 1757116799999, "quote_volume": 580302.173587, "trades": 6018, "taker_buy_base": 74352785.0, "taker_buy_quote": 294793.531485 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.003935, "high": 0.004013, "low": 0.003792, "close": 0.003859, "volume": 29767782.0, "close_time": 1757203199999, "quote_volume": 115460.891707, "trades": 1360, "taker_buy_base": 14369034.0, "taker_buy_quote": 55650.693868 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.003857, "high": 0.003964, "low": 0.00385, "close": 0.003923, "volume": 41010764.0, "close_time": 1757289599999, "quote_volume": 160258.391942, "trades": 2370, "taker_buy_base": 20721884.0, "taker_buy_quote": 80979.24596 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.003928, "high": 0.004275, "low": 0.003891, "close": 0.004218, "volume": 145373270.0, "close_time": 1757375999999, "quote_volume": 598254.01519, "trades": 9606, "taker_buy_base": 71518524.0, "taker_buy_quote": 294684.643818 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.00422, "high": 0.004362, "low": 0.004073, "close": 0.004123, "volume": 123415651.0, "close_time": 1757462399999, "quote_volume": 519290.165804, "trades": 15543, "taker_buy_base": 63661656.0, "taker_buy_quote": 268204.762734 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.004129, "high": 0.004258, "low": 0.004073, "close": 0.004176, "volume": 77464264.0, "close_time": 1757548799999, "quote_volume": 323176.015566, "trades": 10556, "taker_buy_base": 34792716.0, "taker_buy_quote": 145306.219097 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.004175, "high": 0.004267, "low": 0.004103, "close": 0.004256, "volume": 59556344.0, "close_time": 1757635199999, "quote_volume": 249291.755658, "trades": 6801, "taker_buy_base": 29042184.0, "taker_buy_quote": 121669.563656 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.004263, "high": 0.004512, "low": 0.004173, "close": 0.004475, "volume": 116709787.0, "close_time": 1757721599999, "quote_volume": 508582.498361, "trades": 4409, "taker_buy_base": 53471254.0, "taker_buy_quote": 233430.55323 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.004477, "high": 0.004692, "low": 0.00437, "close": 0.004475, "volume": 130040244.0, "close_time": 1757807999999, "quote_volume": 590504.756419, "trades": 4704, "taker_buy_base": 63599565.0, "taker_buy_quote": 289119.484169 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.004474, "high": 0.004481, "low": 0.004115, "close": 0.004246, "volume": 59699518.0, "close_time": 1757894399999, "quote_volume": 253791.406808, "trades": 3208, "taker_buy_base": 26688796.0, "taker_buy_quote": 113579.783257 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.004246, "high": 0.004306, "low": 0.003918, "close": 0.004014, "volume": 74362914.0, "close_time": 1757980799999, "quote_volume": 301805.74304, "trades": 3502, "taker_buy_base": 31663103.0, "taker_buy_quote": 128487.691327 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.00401, "high": 0.004136, "low": 0.003938, "close": 0.004111, "volume": 50167668.0, "close_time": 1758067199999, "quote_volume": 202916.621993, "trades": 2308, "taker_buy_base": 26515385.0, "taker_buy_quote": 107375.231248 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.004107, "high": 0.004338, "low": 0.004012, "close": 0.004288, "volume": 130847521.0, "close_time": 1758153599999, "quote_volume": 542307.346229, "trades": 4864, "taker_buy_base": 62169652.0, "taker_buy_quote": 257675.10103 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.004308, "high": 0.004512, "low": 0.004185, "close": 0.004402, "volume": 142043045.0, "close_time": 1758239999999, "quote_volume": 619218.799215, "trades": 6202, "taker_buy_base": 56635057.0, "taker_buy_quote": 247002.596088 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.004404, "high": 0.004459, "low": 0.00405, "close": 0.004088, "volume": 79502571.0, "close_time": 1758326399999, "quote_volume": 333446.34715, "trades": 8458, "taker_buy_base": 44776657.0, "taker_buy_quote": 187551.619003 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.004086, "high": 0.004184, "low": 0.004043, "close": 0.004088, "volume": 42683835.0, "close_time": 1758412799999, "quote_volume": 175324.49137, "trades": 4479, "taker_buy_base": 20545133.0, "taker_buy_quote": 84380.19277 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.004087, "high": 0.004155, "low": 0.003982, "close": 0.00399, "volume": 35736035.0, "close_time": 1758499199999, "quote_volume": 145240.666468, "trades": 4946, "taker_buy_base": 15254988.0, "taker_buy_quote": 62072.278801 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.003989, "high": 0.004021, "low": 0.00342, "close": 0.003618, "volume": 250191952.0, "close_time": 1758585599999, "quote_volume": 907420.790028, "trades": 14525, "taker_buy_base": 70850124.0, "taker_buy_quote": 258436.486076 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.003614, "high": 0.003651, "low": 0.003489, "close": 0.003498, "volume": 61558320.0, "close_time": 1758671999999, "quote_volume": 218775.088267, "trades": 6436, "taker_buy_base": 32658852.0, "taker_buy_quote": 116136.025142 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.003503, "high": 0.00367, "low": 0.003426, "close": 0.003566, "volume": 97017161.0, "close_time": 1758758399999, "quote_volume": 346776.100269, "trades": 6570, "taker_buy_base": 33902328.0, "taker_buy_quote": 121304.741159 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.003564, "high": 0.003578, "low": 0.003214, "close": 0.003313, "volume": 140541118.0, "close_time": 1758844799999, "quote_volume": 474612.929262, "trades": 9743, "taker_buy_base": 71002915.0, "taker_buy_quote": 239778.980653 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.003313, "high": 0.0035, "low": 0.003284, "close": 0.003447, "volume": 57667049.0, "close_time": 1758931199999, "quote_volume": 195320.395393, "trades": 6586, "taker_buy_base": 29274619.0, "taker_buy_quote": 99167.757525 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.003445, "high": 0.003576, "low": 0.003375, "close": 0.003435, "volume": 46506800.0, "close_time": 1759017599999, "quote_volume": 160580.410084, "trades": 3760, "taker_buy_base": 23547485.0, "taker_buy_quote": 81327.552234 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.003438, "high": 0.003535, "low": 0.003319, "close": 0.003515, "volume": 26291742.0, "close_time": 1759103999999, "quote_volume": 89867.730098, "trades": 3039, "taker_buy_base": 13960161.0, "taker_buy_quote": 47638.616946 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.00351, "high": 0.003553, "low": 0.003391, "close": 0.003486, "volume": 54090218.0, "close_time": 1759190399999, "quote_volume": 188690.515674, "trades": 5011, "taker_buy_base": 27322436.0, "taker_buy_quote": 95519.156932 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.003485, "high": 0.003535, "low": 0.003328, "close": 0.003484, "volume": 49518865.0, "close_time": 1759276799999, "quote_volume": 169609.259631, "trades": 5544, "taker_buy_base": 26067425.0, "taker_buy_quote": 89294.240321 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.003485, "high": 0.003698, "low": 0.00345, "close": 0.003683, "volume": 60705764.0, "close_time": 1759363199999, "quote_volume": 220376.259058, "trades": 3510, "taker_buy_base": 28412982.0, "taker_buy_quote": 102978.283996 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.003679, "high": 0.003915, "low": 0.003663, "close": 0.003897, "volume": 111471066.0, "close_time": 1759449599999, "quote_volume": 423346.19074, "trades": 6682, "taker_buy_base": 58248168.0, "taker_buy_quote": 221142.18291 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.003889, "high": 0.003933, "low": 0.00374, "close": 0.003824, "volume": 218846437.0, "close_time": 1759535999999, "quote_volume": 830229.449158, "trades": 5983, "taker_buy_base": 181886273.0, "taker_buy_quote": 689514.168281 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.003828, "high": 0.003895, "low": 0.00365, "close": 0.003742, "volume": 69772938.0, "close_time": 1759622399999, "quote_volume": 262367.501821, "trades": 6335, "taker_buy_base": 31313672.0, "taker_buy_quote": 117780.751591 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.003741, "high": 0.003895, "low": 0.003655, "close": 0.003681, "volume": 60082527.0, "close_time": 1759708799999, "quote_volume": 227121.320096, "trades": 2738, "taker_buy_base": 29402936.0, "taker_buy_quote": 111462.193162 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.003675, "high": 0.003964, "low": 0.003642, "close": 0.003914, "volume": 63252426.0, "close_time": 1759795199999, "quote_volume": 242158.016018, "trades": 2961, "taker_buy_base": 29875395.0, "taker_buy_quote": 114174.567503 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.003913, "high": 0.003913, "low": 0.003551, "close": 0.003565, "volume": 66196390.0, "close_time": 1759881599999, "quote_volume": 245007.148801, "trades": 1913, "taker_buy_base": 31262210.0, "taker_buy_quote": 115778.859699 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.003561, "high": 0.003755, "low": 0.003477, "close": 0.003709, "volume": 65268452.0, "close_time": 1759967999999, "quote_volume": 236135.145752, "trades": 3353, "taker_buy_base": 32422762.0, "taker_buy_quote": 117382.768705 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.003712, "high": 0.003724, "low": 0.00346, "close": 0.003513, "volume": 59261727.0, "close_time": 1760054399999, "quote_volume": 210394.489769, "trades": 2082, "taker_buy_base": 28817303.0, "taker_buy_quote": 102245.287698 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.003508, "high": 0.003572, "low": 0.00087, "close": 0.00242, "volume": 598906879.0, "close_time": 1760140799999, "quote_volume": 1496758.395153, "trades": 14628, "taker_buy_base": 276456209.0, "taker_buy_quote": 690393.791431 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.002401, "high": 0.002666, "low": 0.002319, "close": 0.002447, "volume": 135289428.0, "close_time": 1760227199999, "quote_volume": 340808.595473, "trades": 2773, "taker_buy_base": 81951246.0, "taker_buy_quote": 208011.44385 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.002445, "high": 0.002889, "low": 0.002395, "close": 0.002785, "volume": 126170024.0, "close_time": 1760313599999, "quote_volume": 339367.74514, "trades": 3878, "taker_buy_base": 64839171.0, "taker_buy_quote": 174472.519616 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.002786, "high": 0.0032, "low": 0.002752, "close": 0.003023, "volume": 368092450.0, "close_time": 1760399999999, "quote_volume": 1076710.887589, "trades": 8742, "taker_buy_base": 180296827.0, "taker_buy_quote": 527580.520333 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.003033, "high": 0.003051, "low": 0.002626, "close": 0.002834, "volume": 217894322.0, "close_time": 1760486399999, "quote_volume": 604944.458691, "trades": 4777, "taker_buy_base": 112009133.0, "taker_buy_quote": 311002.590357 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.002837, "high": 0.002908, "low": 0.002644, "close": 0.002665, "volume": 106673258.0, "close_time": 1760572799999, "quote_volume": 296206.031703, "trades": 3620, "taker_buy_base": 49957036.0, "taker_buy_quote": 138849.946402 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.002664, "high": 0.00276, "low": 0.002501, "close": 0.002545, "volume": 115541013.0, "close_time": 1760659199999, "quote_volume": 304105.82637, "trades": 4300, "taker_buy_base": 57625908.0, "taker_buy_quote": 151607.59474 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.002546, "high": 0.002598, "low": 0.002319, "close": 0.002459, "volume": 134987845.0, "close_time": 1760745599999, "quote_volume": 328858.08939, "trades": 7086, "taker_buy_base": 68988599.0, "taker_buy_quote": 168065.646834 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.002458, "high": 0.00255, "low": 0.002454, "close": 0.002501, "volume": 46356988.0, "close_time": 1760831999999, "quote_volume": 116199.160431, "trades": 1327, "taker_buy_base": 21491167.0, "taker_buy_quote": 53885.765114 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.002492, "high": 0.002625, "low": 0.002416, "close": 0.002534, "volume": 65516142.0, "close_time": 1760918399999, "quote_volume": 166497.309733, "trades": 1973, "taker_buy_base": 32100813.0, "taker_buy_quote": 81380.918013 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.002528, "high": 0.002669, "low": 0.002478, "close": 0.002611, "volume": 65001256.0, "close_time": 1761004799999, "quote_volume": 170346.31031, "trades": 5087, "taker_buy_base": 28893713.0, "taker_buy_quote": 75599.522715 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.00261, "high": 0.002694, "low": 0.002398, "close": 0.002421, "volume": 72449530.0, "close_time": 1761091199999, "quote_volume": 185256.391133, "trades": 2961, "taker_buy_base": 35720464.0, "taker_buy_quote": 91287.735539 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.002411, "high": 0.00242, "low": 0.002183, "close": 0.002313, "volume": 103293252.0, "close_time": 1761177599999, "quote_volume": 242456.9445, "trades": 7218, "taker_buy_base": 49376679.0, "taker_buy_quote": 116112.941871 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.002309, "high": 0.002387, "low": 0.002287, "close": 0.002327, "volume": 41643368.0, "close_time": 1761263999999, "quote_volume": 96639.783657, "trades": 1025, "taker_buy_base": 8973919.0, "taker_buy_quote": 20929.237627 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.00234, "high": 0.002433, "low": 0.002335, "close": 0.002411, "volume": 76539286.0, "close_time": 1761350399999, "quote_volume": 181271.322277, "trades": 3238, "taker_buy_base": 22574113.0, "taker_buy_quote": 53753.376519 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.002417, "high": 0.002463, "low": 0.00238, "close": 0.002436, "volume": 81379270.0, "close_time": 1761436799999, "quote_volume": 195562.649726, "trades": 848, "taker_buy_base": 60666446.0, "taker_buy_quote": 145669.415577 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.002436, "high": 0.002587, "low": 0.002391, "close": 0.002569, "volume": 36449339.0, "close_time": 1761523199999, "quote_volume": 90714.41711, "trades": 1040, "taker_buy_base": 18290735.0, "taker_buy_quote": 45724.413119 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.002571, "high": 0.002733, "low": 0.002508, "close": 0.002524, "volume": 70475953.0, "close_time": 1761609599999, "quote_volume": 184657.645176, "trades": 1434, "taker_buy_base": 34277452.0, "taker_buy_quote": 89830.793406 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.002521, "high": 0.002534, "low": 0.002301, "close": 0.002393, "volume": 56342638.0, "close_time": 1761695999999, "quote_volume": 136576.649106, "trades": 2812, "taker_buy_base": 28369596.0, "taker_buy_quote": 69002.935286 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.002396, "high": 0.002533, "low": 0.002349, "close": 0.0024, "volume": 41793948.0, "close_time": 1761782399999, "quote_volume": 101529.69274, "trades": 1233, "taker_buy_base": 18982520.0, "taker_buy_quote": 46196.776825 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0024, "high": 0.002413, "low": 0.002098, "close": 0.002184, "volume": 88399627.0, "close_time": 1761868799999, "quote_volume": 196195.723553, "trades": 2581, "taker_buy_base": 40709748.0, "taker_buy_quote": 90284.209403 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.002188, "high": 0.002226, "low": 0.002123, "close": 0.002151, "volume": 25830886.0, "close_time": 1761955199999, "quote_volume": 56352.769423, "trades": 968, "taker_buy_base": 10140303.0, "taker_buy_quote": 22008.956827 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.002152, "high": 0.002284, "low": 0.002137, "close": 0.002274, "volume": 33241664.0, "close_time": 1762041599999, "quote_volume": 73873.475388, "trades": 1958, "taker_buy_base": 17176517.0, "taker_buy_quote": 38216.352986 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.002271, "high": 0.002297, "low": 0.002119, "close": 0.002204, "volume": 27130905.0, "close_time": 1762127999999, "quote_volume": 59657.817635, "trades": 814, "taker_buy_base": 15999495.0, "taker_buy_quote": 35052.353919 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0022, "high": 0.002217, "low": 0.001791, "close": 0.001886, "volume": 262725823.0, "close_time": 1762214399999, "quote_volume": 528162.831531, "trades": 9031, "taker_buy_base": 63953504.0, "taker_buy_quote": 127441.382179 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.001884, "high": 0.001924, "low": 0.001654, "close": 0.001787, "volume": 172222184.0, "close_time": 1762300799999, "quote_volume": 307475.450864, "trades": 5157, "taker_buy_base": 82092747.0, "taker_buy_quote": 146665.995446 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.001783, "high": 0.001982, "low": 0.001699, "close": 0.001921, "volume": 64277131.0, "close_time": 1762387199999, "quote_volume": 119667.698285, "trades": 1896, "taker_buy_base": 28772803.0, "taker_buy_quote": 53612.536637 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.001913, "high": 0.001913, "low": 0.001762, "close": 0.001833, "volume": 60049089.0, "close_time": 1762473599999, "quote_volume": 110735.15825, "trades": 1950, "taker_buy_base": 29414631.0, "taker_buy_quote": 54296.600168 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.001839, "high": 0.002412, "low": 0.001809, "close": 0.002126, "volume": 495660268.0, "close_time": 1762559999999, "quote_volume": 1079318.470701, "trades": 13415, "taker_buy_base": 302358386.0, "taker_buy_quote": 657474.538887 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.002137, "high": 0.002167, "low": 0.002018, "close": 0.002147, "volume": 56816877.0, "close_time": 1762646399999, "quote_volume": 119595.28447, "trades": 1299, "taker_buy_base": 27628765.0, "taker_buy_quote": 58244.157207 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.002148, "high": 0.002259, "low": 0.002034, "close": 0.002162, "volume": 119680711.0, "close_time": 1762732799999, "quote_volume": 258355.204466, "trades": 2735, "taker_buy_base": 55283758.0, "taker_buy_quote": 119424.101257 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.002163, "high": 0.002252, "low": 0.002118, "close": 0.002194, "volume": 48764382.0, "close_time": 1762819199999, "quote_volume": 106103.158165, "trades": 4008, "taker_buy_base": 24617550.0, "taker_buy_quote": 53680.833159 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.002198, "high": 0.002217, "low": 0.001972, "close": 0.001979, "volume": 25007701.0, "close_time": 1762905599999, "quote_volume": 52110.035978, "trades": 694, "taker_buy_base": 11640600.0, "taker_buy_quote": 24461.816812 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.001981, "high": 0.002142, "low": 0.001924, "close": 0.001947, "volume": 50462245.0, "close_time": 1762991999999, "quote_volume": 102548.741051, "trades": 5915, "taker_buy_base": 23594646.0, "taker_buy_quote": 47812.219058 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.001949, "high": 0.002029, "low": 0.001818, "close": 0.001893, "volume": 116924611.0, "close_time": 1763078399999, "quote_volume": 225532.006067, "trades": 2182, "taker_buy_base": 37840105.0, "taker_buy_quote": 72595.337999 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.001894, "high": 0.001912, "low": 0.001755, "close": 0.001786, "volume": 110579761.0, "close_time": 1763164799999, "quote_volume": 201107.678679, "trades": 5681, "taker_buy_base": 46904993.0, "taker_buy_quote": 85838.84974 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.001794, "high": 0.001892, "low": 0.001772, "close": 0.001795, "volume": 104178830.0, "close_time": 1763251199999, "quote_volume": 192714.729307, "trades": 1703, "taker_buy_base": 49416030.0, "taker_buy_quote": 90873.651596 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.001785, "high": 0.001838, "low": 0.001631, "close": 0.001683, "volume": 186357311.0, "close_time": 1763337599999, "quote_volume": 319086.692178, "trades": 4471, "taker_buy_base": 51814583.0, "taker_buy_quote": 88624.044942 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.001672, "high": 0.001703, "low": 0.001541, "close": 0.001572, "volume": 142427093.0, "close_time": 1763423999999, "quote_volume": 229115.974875, "trades": 9342, "taker_buy_base": 45252731.0, "taker_buy_quote": 73067.964609 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.001571, "high": 0.00198, "low": 0.001524, "close": 0.001787, "volume": 548624089.0, "close_time": 1763510399999, "quote_volume": 972164.189452, "trades": 8555, "taker_buy_base": 228888423.0, "taker_buy_quote": 409648.088479 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.001786, "high": 0.001834, "low": 0.00155, "close": 0.001648, "volume": 529240360.0, "close_time": 1763596799999, "quote_volume": 901140.052625, "trades": 7029, "taker_buy_base": 354766125.0, "taker_buy_quote": 606615.686478 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.001652, "high": 0.001704, "low": 0.0015, "close": 0.001528, "volume": 214884559.0, "close_time": 1763683199999, "quote_volume": 342700.478233, "trades": 5504, "taker_buy_base": 99399590.0, "taker_buy_quote": 158934.998771 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.001529, "high": 0.001555, "low": 0.001317, "close": 0.001396, "volume": 303906246.0, "close_time": 1763769599999, "quote_volume": 432690.50395, "trades": 8167, "taker_buy_base": 156617777.0, "taker_buy_quote": 222471.645186 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.001397, "high": 0.001416, "low": 0.001319, "close": 0.001398, "volume": 131556507.0, "close_time": 1763855999999, "quote_volume": 179212.771135, "trades": 2585, "taker_buy_base": 64581443.0, "taker_buy_quote": 88406.145308 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.001399, "high": 0.001431, "low": 0.001353, "close": 0.001365, "volume": 95574967.0, "close_time": 1763942399999, "quote_volume": 133009.66521, "trades": 2301, "taker_buy_base": 50708685.0, "taker_buy_quote": 70618.181907 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.00136, "high": 0.00155, "low": 0.001336, "close": 0.0015, "volume": 300671170.0, "close_time": 1764028799999, "quote_volume": 440203.33641, "trades": 6689, "taker_buy_base": 140846574.0, "taker_buy_quote": 206495.286428 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.001507, "high": 0.001573, "low": 0.001442, "close": 0.001531, "volume": 136748072.0, "close_time": 1764115199999, "quote_volume": 205948.934081, "trades": 2771, "taker_buy_base": 67633847.0, "taker_buy_quote": 101982.812892 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.001535, "high": 0.00165, "low": 0.001441, "close": 0.001616, "volume": 205473014.0, "close_time": 1764201599999, "quote_volume": 317873.665862, "trades": 4511, "taker_buy_base": 102205349.0, "taker_buy_quote": 157923.164624 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.00162, "high": 0.002479, "low": 0.001584, "close": 0.002137, "volume": 2311744442.0, "close_time": 1764287999999, "quote_volume": 4849126.696136, "trades": 56554, "taker_buy_base": 1143596323.0, "taker_buy_quote": 2390836.703773 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.002134, "high": 0.00277, "low": 0.001967, "close": 0.002397, "volume": 2953859284.0, "close_time": 1764374399999, "quote_volume": 7139910.979603, "trades": 56699, "taker_buy_base": 1413511348.0, "taker_buy_quote": 3422532.487999 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.002391, "high": 0.002591, "low": 0.002088, "close": 0.002114, "volume": 863400177.0, "close_time": 1764460799999, "quote_volume": 2003607.706144, "trades": 24143, "taker_buy_base": 404359952.0, "taker_buy_quote": 943058.807719 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.002114, "high": 0.00227, "low": 0.002007, "close": 0.002012, "volume": 375922737.0, "close_time": 1764547199999, "quote_volume": 800149.645401, "trades": 9552, "taker_buy_base": 189655092.0, "taker_buy_quote": 404292.95496 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.002015, "high": 0.002019, "low": 0.001775, "close": 0.001835, "volume": 371850467.0, "close_time": 1764633599999, "quote_volume": 702549.704459, "trades": 7267, "taker_buy_base": 130082322.0, "taker_buy_quote": 243710.553083 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.001835, "high": 0.002683, "low": 0.001694, "close": 0.002482, "volume": 1520766155.0, "close_time": 1764719999999, "quote_volume": 3569204.380269, "trades": 22787, "taker_buy_base": 776460737.0, "taker_buy_quote": 1824242.390983 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.002495, "high": 0.002867, "low": 0.002331, "close": 0.002391, "volume": 1514278071.0, "close_time": 1764806399999, "quote_volume": 3918424.341841, "trades": 23256, "taker_buy_base": 713649622.0, "taker_buy_quote": 1838425.891097 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.002391, "high": 0.002634, "low": 0.002286, "close": 0.002373, "volume": 980765437.0, "close_time": 1764892799999, "quote_volume": 2391004.703734, "trades": 10628, "taker_buy_base": 486338946.0, "taker_buy_quote": 1188094.691189 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.002366, "high": 0.002487, "low": 0.002168, "close": 0.002241, "volume": 693523715.0, "close_time": 1764979199999, "quote_volume": 1616044.516749, "trades": 11219, "taker_buy_base": 337770151.0, "taker_buy_quote": 787049.676043 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.002235, "high": 0.002267, "low": 0.002146, "close": 0.002169, "volume": 230411072.0, "close_time": 1765065599999, "quote_volume": 504924.165059, "trades": 3778, "taker_buy_base": 118173266.0, "taker_buy_quote": 259412.633529 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.002178, "high": 0.002398, "low": 0.00205, "close": 0.002171, "volume": 581214308.0, "close_time": 1765151999999, "quote_volume": 1281355.325789, "trades": 8592, "taker_buy_base": 306618403.0, "taker_buy_quote": 677310.579327 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.002164, "high": 0.002434, "low": 0.002141, "close": 0.002207, "volume": 704911132.0, "close_time": 1765238399999, "quote_volume": 1609108.475748, "trades": 16037, "taker_buy_base": 344603211.0, "taker_buy_quote": 786806.588241 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.002207, "high": 0.002294, "low": 0.002137, "close": 0.002188, "volume": 388954827.0, "close_time": 1765324799999, "quote_volume": 864773.453886, "trades": 9194, "taker_buy_base": 209432810.0, "taker_buy_quote": 466024.583251 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.002186, "high": 0.002197, "low": 0.00205, "close": 0.002067, "volume": 371156961.0, "close_time": 1765411199999, "quote_volume": 789945.869838, "trades": 6378, "taker_buy_base": 195564419.0, "taker_buy_quote": 417627.944009 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.002067, "high": 0.002069, "low": 0.001973, "close": 0.002034, "volume": 157789034.0, "close_time": 1765497599999, "quote_volume": 318155.16726, "trades": 3408, "taker_buy_base": 78319984.0, "taker_buy_quote": 158130.189889 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.002032, "high": 0.002061, "low": 0.001896, "close": 0.001964, "volume": 144194129.0, "close_time": 1765583999999, "quote_volume": 282787.083443, "trades": 3296, "taker_buy_base": 81819958.0, "taker_buy_quote": 160351.182552 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.001967, "high": 0.002204, "low": 0.00196, "close": 0.002045, "volume": 726369832.0, "close_time": 1765670399999, "quote_volume": 1499026.280704, "trades": 11816, "taker_buy_base": 291086794.0, "taker_buy_quote": 605351.423031 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.002044, "high": 0.002115, "low": 0.00196, "close": 0.001979, "volume": 937665872.0, "close_time": 1765756799999, "quote_volume": 1934848.216787, "trades": 16779, "taker_buy_base": 298013503.0, "taker_buy_quote": 614676.788444 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.001979, "high": 0.00206, "low": 0.001859, "close": 0.001926, "volume": 238623775.0, "close_time": 1765843199999, "quote_volume": 473145.951574, "trades": 6674, "taker_buy_base": 93949495.0, "taker_buy_quote": 185376.346401 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.001931, "high": 0.001939, "low": 0.001849, "close": 0.001878, "volume": 118170204.0, "close_time": 1765929599999, "quote_volume": 223305.428647, "trades": 2651, "taker_buy_base": 54650896.0, "taker_buy_quote": 103175.553947 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.001876, "high": 0.001916, "low": 0.001748, "close": 0.00178, "volume": 157617095.0, "close_time": 1766015999999, "quote_volume": 287717.540236, "trades": 2713, "taker_buy_base": 73861649.0, "taker_buy_quote": 134783.753347 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.001782, "high": 0.001806, "low": 0.001644, "close": 0.001691, "volume": 203809806.0, "close_time": 1766102399999, "quote_volume": 351180.674785, "trades": 4189, "taker_buy_base": 93470170.0, "taker_buy_quote": 161172.666543 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.001696, "high": 0.002059, "low": 0.001669, "close": 0.001787, "volume": 1521997657.0, "close_time": 1766188799999, "quote_volume": 2801040.684498, "trades": 15636, "taker_buy_base": 1042577636.0, "taker_buy_quote": 1912574.427434 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.001788, "high": 0.001845, "low": 0.001758, "close": 0.001763, "volume": 188643413.0, "close_time": 1766275199999, "quote_volume": 339422.224672, "trades": 2103, "taker_buy_base": 107173520.0, "taker_buy_quote": 192838.016112 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.001764, "high": 0.001766, "low": 0.001662, "close": 0.001687, "volume": 122853271.0, "close_time": 1766361599999, "quote_volume": 210226.184028, "trades": 2180, "taker_buy_base": 54612208.0, "taker_buy_quote": 93514.650843 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.00169, "high": 0.001794, "low": 0.001667, "close": 0.001681, "volume": 196209588.0, "close_time": 1766447999999, "quote_volume": 337949.106232, "trades": 5485, "taker_buy_base": 99662099.0, "taker_buy_quote": 171769.489025 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.001688, "high": 0.001747, "low": 0.001637, "close": 0.001688, "volume": 174353205.0, "close_time": 1766534399999, "quote_volume": 293801.435324, "trades": 4584, "taker_buy_base": 67659251.0, "taker_buy_quote": 114125.111834 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.001689, "high": 0.00171, "low": 0.001631, "close": 0.001701, "volume": 182350313.0, "close_time": 1766620799999, "quote_volume": 304063.006874, "trades": 4100, "taker_buy_base": 97812658.0, "taker_buy_quote": 163971.095077 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.001703, "high": 0.001743, "low": 0.00167, "close": 0.001715, "volume": 85760090.0, "close_time": 1766707199999, "quote_volume": 146757.226673, "trades": 2056, "taker_buy_base": 35295348.0, "taker_buy_quote": 60404.195261 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.001711, "high": 0.001808, "low": 0.001677, "close": 0.001694, "volume": 117455308.0, "close_time": 1766793599999, "quote_volume": 202953.728664, "trades": 2220, "taker_buy_base": 55860577.0, "taker_buy_quote": 96775.84402 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.001697, "high": 0.001736, "low": 0.001681, "close": 0.001727, "volume": 121682034.0, "close_time": 1766879999999, "quote_volume": 208958.113111, "trades": 1346, "taker_buy_base": 69667507.0, "taker_buy_quote": 119436.036777 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00173, "high": 0.001732, "low": 0.001679, "close": 0.00171, "volume": 448276979.0, "close_time": 1766966399999, "quote_volume": 764555.406741, "trades": 3316, "taker_buy_base": 138389936.0, "taker_buy_quote": 235820.716233 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.001712, "high": 0.001772, "low": 0.001677, "close": 0.00169, "volume": 357456943.0, "close_time": 1767052799999, "quote_volume": 618653.17505, "trades": 2656, "taker_buy_base": 259187835.0, "taker_buy_quote": 448409.506656 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.00169, "high": 0.001699, "low": 0.001644, "close": 0.001651, "volume": 92012227.0, "close_time": 1767139199999, "quote_volume": 153292.931593, "trades": 1365, "taker_buy_base": 45353387.0, "taker_buy_quote": 75587.069599 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.001649, "high": 0.001691, "low": 0.001597, "close": 0.001615, "volume": 93067635.0, "close_time": 1767225599999, "quote_volume": 153220.149285, "trades": 1754, "taker_buy_base": 48610889.0, "taker_buy_quote": 80229.781748 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.001616, "high": 0.001757, "low": 0.001596, "close": 0.001753, "volume": 169071227.0, "close_time": 1767311999999, "quote_volume": 283481.159413, "trades": 1899, "taker_buy_base": 93464720.0, "taker_buy_quote": 156725.151631 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.001757, "high": 0.00215, "low": 0.001721, "close": 0.002089, "volume": 548934220.0, "close_time": 1767398399999, "quote_volume": 1073164.778718, "trades": 11948, "taker_buy_base": 300525997.0, "taker_buy_quote": 584850.283111 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.002088, "high": 0.002101, "low": 0.001912, "close": 0.002005, "volume": 249367946.0, "close_time": 1767484799999, "quote_volume": 496579.571151, "trades": 13316, "taker_buy_base": 120500369.0, "taker_buy_quote": 239910.272207 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.002004, "high": 0.00225, "low": 0.001999, "close": 0.002114, "volume": 322890245.0, "close_time": 1767571199999, "quote_volume": 686415.572815, "trades": 16735, "taker_buy_base": 156834040.0, "taker_buy_quote": 334202.98992 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.002125, "high": 0.002212, "low": 0.002026, "close": 0.002159, "volume": 149336822.0, "close_time": 1767657599999, "quote_volume": 315049.92094, "trades": 4483, "taker_buy_base": 78372054.0, "taker_buy_quote": 165050.934216 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.002156, "high": 0.002253, "low": 0.00204, "close": 0.002118, "volume": 121377513.0, "close_time": 1767743999999, "quote_volume": 261133.398603, "trades": 2419, "taker_buy_base": 53401468.0, "taker_buy_quote": 115084.501622 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.002118, "high": 0.00214, "low": 0.001948, "close": 0.001968, "volume": 87948555.0, "close_time": 1767830399999, "quote_volume": 178982.573709, "trades": 1978, "taker_buy_base": 45524891.0, "taker_buy_quote": 92749.285849 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.00197, "high": 0.002, "low": 0.001866, "close": 0.001942, "volume": 62206219.0, "close_time": 1767916799999, "quote_volume": 120250.626053, "trades": 1292, "taker_buy_base": 28987302.0, "taker_buy_quote": 56020.234017 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.001946, "high": 0.002008, "low": 0.001907, "close": 0.001942, "volume": 83470734.0, "close_time": 1768003199999, "quote_volume": 163317.401292, "trades": 1579, "taker_buy_base": 46545152.0, "taker_buy_quote": 91057.591417 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.001939, "high": 0.001964, "low": 0.001895, "close": 0.001901, "volume": 45954412.0, "close_time": 1768089599999, "quote_volume": 88676.40472, "trades": 976, "taker_buy_base": 22048640.0, "taker_buy_quote": 42553.215532 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.001899, "high": 0.001962, "low": 0.001865, "close": 0.001905, "volume": 46496134.0, "close_time": 1768175999999, "quote_volume": 89272.713163, "trades": 1049, "taker_buy_base": 22277986.0, "taker_buy_quote": 42737.834686 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.001907, "high": 0.001962, "low": 0.001818, "close": 0.001838, "volume": 46192318.0, "close_time": 1768262399999, "quote_volume": 87068.857325, "trades": 1021, "taker_buy_base": 27279991.0, "taker_buy_quote": 51512.311776 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.001838, "high": 0.002058, "low": 0.001838, "close": 0.001997, "volume": 83707554.0, "close_time": 1768348799999, "quote_volume": 162242.81839, "trades": 2128, "taker_buy_base": 40425291.0, "taker_buy_quote": 78054.55149 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.002002, "high": 0.002046, "low": 0.001921, "close": 0.001931, "volume": 86283589.0, "close_time": 1768435199999, "quote_volume": 171113.96165, "trades": 1892, "taker_buy_base": 39958795.0, "taker_buy_quote": 79470.053944 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.001923, "high": 0.001929, "low": 0.001762, "close": 0.001807, "volume": 141107789.0, "close_time": 1768521599999, "quote_volume": 256381.698929, "trades": 2540, "taker_buy_base": 57692708.0, "taker_buy_quote": 105135.220253 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.001809, "high": 0.001836, "low": 0.001733, "close": 0.001831, "volume": 70408189.0, "close_time": 1768607999999, "quote_volume": 126342.507495, "trades": 1303, "taker_buy_base": 31935542.0, "taker_buy_quote": 57434.17851 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.001832, "high": 0.001832, "low": 0.001773, "close": 0.001776, "volume": 30955918.0, "close_time": 1768694399999, "quote_volume": 55874.943835, "trades": 659, "taker_buy_base": 17021091.0, "taker_buy_quote": 30787.247462 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.001787, "high": 0.001799, "low": 0.00165, "close": 0.001655, "volume": 68507550.0, "close_time": 1768780799999, "quote_volume": 118950.126357, "trades": 1127, "taker_buy_base": 25540603.0, "taker_buy_quote": 44452.126084 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.001655, "high": 0.001655, "low": 0.001455, "close": 0.001622, "volume": 185170682.0, "close_time": 1768867199999, "quote_volume": 291808.961411, "trades": 3002, "taker_buy_base": 90638914.0, "taker_buy_quote": 143259.636147 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.00162, "high": 0.00162, "low": 0.001488, "close": 0.001501, "volume": 109035300.0, "close_time": 1768953599999, "quote_volume": 169616.206973, "trades": 1623, "taker_buy_base": 51906934.0, "taker_buy_quote": 80728.305562 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0015, "high": 0.001604, "low": 0.001496, "close": 0.00155, "volume": 131518922.0, "close_time": 1769039999999, "quote_volume": 201778.234584, "trades": 1538, "taker_buy_base": 61470650.0, "taker_buy_quote": 94447.915901 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.001554, "high": 0.001575, "low": 0.001506, "close": 0.001528, "volume": 36181943.0, "close_time": 1769126399999, "quote_volume": 55899.760803, "trades": 625, "taker_buy_base": 18324138.0, "taker_buy_quote": 28353.350836 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.00153, "high": 0.001593, "low": 0.001506, "close": 0.00153, "volume": 65074953.0, "close_time": 1769212799999, "quote_volume": 100609.872685, "trades": 893, "taker_buy_base": 36317610.0, "taker_buy_quote": 56142.701197 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.001531, "high": 0.001546, "low": 0.001513, "close": 0.001516, "volume": 40800152.0, "close_time": 1769299199999, "quote_volume": 62375.234117, "trades": 674, "taker_buy_base": 25565271.0, "taker_buy_quote": 39057.006432 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.001515, "high": 0.001521, "low": 0.001397, "close": 0.001429, "volume": 114236914.0, "close_time": 1769385599999, "quote_volume": 166016.76903, "trades": 1506, "taker_buy_base": 47257287.0, "taker_buy_quote": 68880.267886 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.001428, "high": 0.001519, "low": 0.001428, "close": 0.001494, "volume": 76202009.0, "close_time": 1769471999999, "quote_volume": 112771.148376, "trades": 930, "taker_buy_base": 45305338.0, "taker_buy_quote": 67029.442888 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.001495, "high": 0.001528, "low": 0.001472, "close": 0.001524, "volume": 66761321.0, "close_time": 1769558399999, "quote_volume": 99859.645852, "trades": 787, "taker_buy_base": 29377861.0, "taker_buy_quote": 43978.525665 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.001527, "high": 0.001542, "low": 0.001493, "close": 0.00152, "volume": 77855600.0, "close_time": 1769644799999, "quote_volume": 118139.075184, "trades": 709, "taker_buy_base": 46966160.0, "taker_buy_quote": 71236.840571 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.00152, "high": 0.00152, "low": 0.001337, "close": 0.001405, "volume": 102174208.0, "close_time": 1769731199999, "quote_volume": 144280.104, "trades": 1268, "taker_buy_base": 49761535.0, "taker_buy_quote": 70442.163376 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.001408, "high": 0.001415, "low": 0.001334, "close": 0.001366, "volume": 82725641.0, "close_time": 1769817599999, "quote_volume": 113428.386507, "trades": 1235, "taker_buy_base": 44185023.0, "taker_buy_quote": 60557.095543 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.001368, "high": 0.001371, "low": 0.001073, "close": 0.00123, "volume": 206036988.0, "close_time": 1769903999999, "quote_volume": 248242.554131, "trades": 3776, "taker_buy_base": 105813750.0, "taker_buy_quote": 127099.816223 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.001237, "high": 0.001285, "low": 0.001151, "close": 0.001187, "volume": 86720323.0, "close_time": 1769990399999, "quote_volume": 106463.288467, "trades": 1467, "taker_buy_base": 38439163.0, "taker_buy_quote": 47339.274858 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.00119, "high": 0.00127, "low": 0.001146, "close": 0.001258, "volume": 117118911.0, "close_time": 1770076799999, "quote_volume": 142013.444248, "trades": 1463, "taker_buy_base": 69769731.0, "taker_buy_quote": 84516.478954 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.00126, "high": 0.001293, "low": 0.001171, "close": 0.001215, "volume": 152126751.0, "close_time": 1770163199999, "quote_volume": 188282.701751, "trades": 1857, "taker_buy_base": 78232027.0, "taker_buy_quote": 96962.091092 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.001224, "high": 0.001263, "low": 0.001172, "close": 0.001206, "volume": 113622601.0, "close_time": 1770249599999, "quote_volume": 137731.378446, "trades": 1549, "taker_buy_base": 57886253.0, "taker_buy_quote": 70242.463086 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.001202, "high": 0.001213, "low": 0.000976, "close": 0.000985, "volume": 160288859.0, "close_time": 1770335999999, "quote_volume": 173029.257752, "trades": 2385, "taker_buy_base": 71985603.0, "taker_buy_quote": 78206.067727 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.000991, "high": 0.001266, "low": 0.000871, "close": 0.001128, "volume": 166152219.0, "close_time": 1770422399999, "quote_volume": 175688.936836, "trades": 2972, "taker_buy_base": 92797595.0, "taker_buy_quote": 99244.356622 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.001127, "high": 0.001139, "low": 0.001072, "close": 0.001112, "volume": 42995659.0, "close_time": 1770508799999, "quote_volume": 47662.421523, "trades": 1096, "taker_buy_base": 22002488.0, "taker_buy_quote": 24407.283455 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.00111, "high": 0.00111, "low": 0.001043, "close": 0.001056, "volume": 87804671.0, "close_time": 1770595199999, "quote_volume": 95583.38289, "trades": 1156, "taker_buy_base": 44871952.0, "taker_buy_quote": 48640.074707 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.001058, "high": 0.001077, "low": 0.001003, "close": 0.001064, "volume": 67179102.0, "close_time": 1770681599999, "quote_volume": 69974.381253, "trades": 1443, "taker_buy_base": 37928446.0, "taker_buy_quote": 39557.216817 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.001065, "high": 0.001068, "low": 0.000995, "close": 0.001017, "volume": 44207845.0, "close_time": 1770767999999, "quote_volume": 44960.751158, "trades": 1008, "taker_buy_base": 20833443.0, "taker_buy_quote": 21243.317771 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.001017, "high": 0.001082, "low": 0.000977, "close": 0.001004, "volume": 107930405.0, "close_time": 1770854399999, "quote_volume": 108867.243874, "trades": 1627, "taker_buy_base": 35916291.0, "taker_buy_quote": 36164.945248 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.001006, "high": 0.001062, "low": 0.000995, "close": 0.001056, "volume": 102502767.0, "close_time": 1770940799999, "quote_volume": 107101.503287, "trades": 1695, "taker_buy_base": 52693382.0, "taker_buy_quote": 54927.362739 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.001055, "high": 0.001121, "low": 0.001031, "close": 0.001099, "volume": 371167487.0, "close_time": 1771027199999, "quote_volume": 405934.353298, "trades": 2368, "taker_buy_base": 213945952.0, "taker_buy_quote": 233132.967974 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0011, "high": 0.001268, "low": 0.001095, "close": 0.00122, "volume": 69883967.0, "close_time": 1771113599999, "quote_volume": 82199.354622, "trades": 1609, "taker_buy_base": 36587514.0, "taker_buy_quote": 43048.618497 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.001222, "high": 0.001222, "low": 0.001086, "close": 0.001108, "volume": 74749605.0, "close_time": 1771199999999, "quote_volume": 85301.355571, "trades": 2001, "taker_buy_base": 22076729.0, "taker_buy_quote": 25499.547366 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.001103, "high": 0.001152, "low": 0.001088, "close": 0.001129, "volume": 29816452.0, "close_time": 1771286399999, "quote_volume": 33162.557346, "trades": 933, "taker_buy_base": 16833109.0, "taker_buy_quote": 18707.293377 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00113, "high": 0.001131, "low": 0.001067, "close": 0.001095, "volume": 22243451.0, "close_time": 1771372799999, "quote_volume": 24473.636785, "trades": 757, "taker_buy_base": 11651155.0, "taker_buy_quote": 12868.779895 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.001093, "high": 0.001126, "low": 0.001036, "close": 0.001041, "volume": 36872153.0, "close_time": 1771459199999, "quote_volume": 40222.323555, "trades": 868, "taker_buy_base": 19522567.0, "taker_buy_quote": 21179.054517 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.00104, "high": 0.001062, "low": 0.001004, "close": 0.001035, "volume": 28907844.0, "close_time": 1771545599999, "quote_volume": 29792.811561, "trades": 799, "taker_buy_base": 13672009.0, "taker_buy_quote": 14124.975726 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.001029, "high": 0.001092, "low": 0.001018, "close": 0.001088, "volume": 31244091.0, "close_time": 1771631999999, "quote_volume": 33220.015993, "trades": 930, "taker_buy_base": 18288146.0, "taker_buy_quote": 19412.283699 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.001082, "high": 0.001105, "low": 0.001056, "close": 0.001058, "volume": 16880653.0, "close_time": 1771718399999, "quote_volume": 18259.754088, "trades": 446, "taker_buy_base": 7658644.0, "taker_buy_quote": 8292.751217 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.001049, "high": 0.001051, "low": 0.000987, "close": 0.001011, "volume": 34260726.0, "close_time": 1771804799999, "quote_volume": 34874.177379, "trades": 637, "taker_buy_base": 11391945.0, "taker_buy_quote": 11629.937063 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.001012, "high": 0.001026, "low": 0.000949, "close": 0.000974, "volume": 41941478.0, "close_time": 1771891199999, "quote_volume": 41212.546491, "trades": 1244, "taker_buy_base": 17732204.0, "taker_buy_quote": 17350.642506 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.000976, "high": 0.000988, "low": 0.000952, "close": 0.000971, "volume": 25333007.0, "close_time": 1771977599999, "quote_volume": 24564.938887, "trades": 858, "taker_buy_base": 13153282.0, "taker_buy_quote": 12753.848922 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.00097, "high": 0.001108, "low": 0.000968, "close": 0.001046, "volume": 51094953.0, "close_time": 1772063999999, "quote_volume": 53303.240045, "trades": 1319, "taker_buy_base": 27178143.0, "taker_buy_quote": 28232.408782 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.001049, "high": 0.001078, "low": 0.000975, "close": 0.00101, "volume": 39270433.0, "close_time": 1772150399999, "quote_volume": 40055.697792, "trades": 1257, "taker_buy_base": 23587237.0, "taker_buy_quote": 24114.755363 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.001012, "high": 0.001038, "low": 0.000959, "close": 0.000975, "volume": 105229322.0, "close_time": 1772236799999, "quote_volume": 103599.867156, "trades": 2352, "taker_buy_base": 27105207.0, "taker_buy_quote": 27142.439013 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.000974, "high": 0.000988, "low": 0.000892, "close": 0.000984, "volume": 184723158.0, "close_time": 1772323199999, "quote_volume": 173206.445989, "trades": 2189, "taker_buy_base": 93396167.0, "taker_buy_quote": 88437.400618 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.000988, "high": 0.001038, "low": 0.000927, "close": 0.00095, "volume": 48198999.0, "close_time": 1772409599999, "quote_volume": 47641.727287, "trades": 1032, "taker_buy_base": 25778856.0, "taker_buy_quote": 25478.916222 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.000951, "high": 0.001027, "low": 0.000939, "close": 0.000978, "volume": 31946493.0, "close_time": 1772495999999, "quote_volume": 31563.617701, "trades": 944, "taker_buy_base": 17105215.0, "taker_buy_quote": 16889.808708 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.000978, "high": 0.000987, "low": 0.000934, "close": 0.000964, "volume": 28230901.0, "close_time": 1772582399999, "quote_volume": 27093.240484, "trades": 1093, "taker_buy_base": 16495494.0, "taker_buy_quote": 15808.059614 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.000962, "high": 0.001042, "low": 0.000954, "close": 0.001011, "volume": 103424594.0, "close_time": 1772668799999, "quote_volume": 103960.660547, "trades": 949, "taker_buy_base": 70951123.0, "taker_buy_quote": 71517.333754 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.001009, "high": 0.001023, "low": 0.000965, "close": 0.000986, "volume": 79839832.0, "close_time": 1772755199999, "quote_volume": 81018.129099, "trades": 1117, "taker_buy_base": 11261641.0, "taker_buy_quote": 11262.84393 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.000987, "high": 0.000998, "low": 0.000924, "close": 0.000936, "volume": 37826263.0, "close_time": 1772841599999, "quote_volume": 36186.151809, "trades": 1107, "taker_buy_base": 22157916.0, "taker_buy_quote": 21123.089602 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.000936, "high": 0.000936, "low": 0.00088, "close": 0.000892, "volume": 78805900.0, "close_time": 1772927999999, "quote_volume": 71989.764536, "trades": 592, "taker_buy_base": 53007090.0, "taker_buy_quote": 48539.635206 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.000895, "high": 0.000907, "low": 0.000874, "close": 0.000881, "volume": 36162530.0, "close_time": 1773014399999, "quote_volume": 32159.003864, "trades": 614, "taker_buy_base": 16867009.0, "taker_buy_quote": 15001.79958 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.000885, "high": 0.00094, "low": 0.000883, "close": 0.000907, "volume": 42972510.0, "close_time": 1773100799999, "quote_volume": 39231.442841, "trades": 696, "taker_buy_base": 16382630.0, "taker_buy_quote": 14967.538934 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.000905, "high": 0.000951, "low": 0.000904, "close": 0.000909, "volume": 105531647.0, "close_time": 1773187199999, "quote_volume": 98367.736159, "trades": 959, "taker_buy_base": 83056189.0, "taker_buy_quote": 77498.616215 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.000908, "high": 0.000934, "low": 0.000892, "close": 0.000926, "volume": 50154384.0, "close_time": 1773273599999, "quote_volume": 45796.938617, "trades": 992, "taker_buy_base": 22787427.0, "taker_buy_quote": 20804.443876 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.000928, "high": 0.001386, "low": 0.000911, "close": 0.001178, "volume": 2172624759.0, "close_time": 1773359999999, "quote_volume": 2680933.140497, "trades": 26030, "taker_buy_base": 1079951940.0, "taker_buy_quote": 1334454.552949 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.001176, "high": 0.001258, "low": 0.001108, "close": 0.001143, "volume": 816812293.0, "close_time": 1773446399999, "quote_volume": 957515.515411, "trades": 6700, "taker_buy_base": 362392862.0, "taker_buy_quote": 426698.308528 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.001142, "high": 0.001247, "low": 0.000901, "close": 0.001072, "volume": 394994749.0, "close_time": 1773532799999, "quote_volume": 442362.274125, "trades": 2938, "taker_buy_base": 227113859.0, "taker_buy_quote": 256533.618872 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.001072, "high": 0.001131, "low": 0.001064, "close": 0.001091, "volume": 99834017.0, "close_time": 1773619199999, "quote_volume": 109081.520864, "trades": 1084, "taker_buy_base": 51354458.0, "taker_buy_quote": 56117.153898 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.001089, "high": 0.001197, "low": 0.001088, "close": 0.001121, "volume": 269265757.0, "close_time": 1773705599999, "quote_volume": 303751.872347, "trades": 1980, "taker_buy_base": 122181640.0, "taker_buy_quote": 137625.50888 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.001121, "high": 0.001128, "low": 0.00104, "close": 0.00105, "volume": 89517712.0, "close_time": 1773791999999, "quote_volume": 96366.262282, "trades": 1415, "taker_buy_base": 44596958.0, "taker_buy_quote": 48055.180213 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.001047, "high": 0.001078, "low": 0.000986, "close": 0.001007, "volume": 70936118.0, "close_time": 1773878399999, "quote_volume": 72166.788897, "trades": 1051, "taker_buy_base": 35582711.0, "taker_buy_quote": 36188.740294 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.001005, "high": 0.001014, "low": 0.000967, "close": 0.00099, "volume": 61167631.0, "close_time": 1773964799999, "quote_volume": 60420.983935, "trades": 650, "taker_buy_base": 31399006.0, "taker_buy_quote": 30981.458188 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.000992, "high": 0.001024, "low": 0.000979, "close": 0.000998, "volume": 105411856.0, "close_time": 1774051199999, "quote_volume": 105663.224652, "trades": 1065, "taker_buy_base": 48351220.0, "taker_buy_quote": 48453.944127 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.000997, "high": 0.00124, "low": 0.000997, "close": 0.001096, "volume": 676880784.0, "close_time": 1774137599999, "quote_volume": 767035.009488, "trades": 7010, "taker_buy_base": 355263118.0, "taker_buy_quote": 402479.68857 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.001098, "high": 0.001236, "low": 0.001055, "close": 0.001133, "volume": 726868379.0, "close_time": 1774223999999, "quote_volume": 830801.113198, "trades": 9534, "taker_buy_base": 359335005.0, "taker_buy_quote": 411655.13185 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.001134, "high": 0.001219, "low": 0.001122, "close": 0.00114, "volume": 327053938.0, "close_time": 1774310399999, "quote_volume": 380102.886774, "trades": 4473, "taker_buy_base": 160960076.0, "taker_buy_quote": 187386.454978 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.001143, "high": 0.001167, "low": 0.001073, "close": 0.001096, "volume": 165219193.0, "close_time": 1774396799999, "quote_volume": 184111.575075, "trades": 1884, "taker_buy_base": 69106941.0, "taker_buy_quote": 77450.451115 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.001094, "high": 0.001139, "low": 0.001081, "close": 0.001085, "volume": 76254046.0, "close_time": 1774483199999, "quote_volume": 84509.863931, "trades": 973, "taker_buy_base": 43485792.0, "taker_buy_quote": 48168.111776 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.001085, "high": 0.001091, "low": 0.00103, "close": 0.00104, "volume": 88027498.0, "close_time": 1774569599999, "quote_volume": 92622.656086, "trades": 994, "taker_buy_base": 44273387.0, "taker_buy_quote": 46523.00732 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.001042, "high": 0.001049, "low": 0.001001, "close": 0.001002, "volume": 36619466.0, "close_time": 1774655999999, "quote_volume": 37258.099411, "trades": 485, "taker_buy_base": 18083056.0, "taker_buy_quote": 18395.381449 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.001, "high": 0.001135, "low": 0.00095, "close": 0.001026, "volume": 179651121.0, "close_time": 1774742399999, "quote_volume": 191544.598485, "trades": 1840, "taker_buy_base": 83193032.0, "taker_buy_quote": 89042.746762 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.001027, "high": 0.001031, "low": 0.000977, "close": 0.000994, "volume": 31347696.0, "close_time": 1774828799999, "quote_volume": 31751.73599, "trades": 411, "taker_buy_base": 14883823.0, "taker_buy_quote": 15115.801556 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.000998, "high": 0.001078, "low": 0.000998, "close": 0.001004, "volume": 133728402.0, "close_time": 1774915199999, "quote_volume": 135582.400522, "trades": 1164, "taker_buy_base": 98451432.0, "taker_buy_quote": 99587.745134 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.001003, "high": 0.001038, "low": 0.000995, "close": 0.001013, "volume": 109978954.0, "close_time": 1775001599999, "quote_volume": 112116.18986, "trades": 973, "taker_buy_base": 29324282.0, "taker_buy_quote": 29798.312243 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.001012, "high": 0.001048, "low": 0.001002, "close": 0.001027, "volume": 62739893.0, "close_time": 1775087999999, "quote_volume": 64674.447084, "trades": 752, "taker_buy_base": 29081859.0, "taker_buy_quote": 29954.142438 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.001027, "high": 0.001037, "low": 0.000924, "close": 0.000952, "volume": 119170170.0, "close_time": 1775174399999, "quote_volume": 115035.00219, "trades": 1162, "taker_buy_base": 39914539.0, "taker_buy_quote": 38840.597936 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.000955, "high": 0.001086, "low": 0.000952, "close": 0.000999, "volume": 178518349.0, "close_time": 1775260799999, "quote_volume": 180697.346992, "trades": 1782, "taker_buy_base": 85138924.0, "taker_buy_quote": 86650.927704 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.001002, "high": 0.001019, "low": 0.000988, "close": 0.000988, "volume": 41014076.0, "close_time": 1775347199999, "quote_volume": 41133.615777, "trades": 436, "taker_buy_base": 18672019.0, "taker_buy_quote": 18728.442423 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.000989, "high": 0.001023, "low": 0.000931, "close": 0.000997, "volume": 76926279.0, "close_time": 1775433599999, "quote_volume": 73544.989424, "trades": 677, "taker_buy_base": 39783990.0, "taker_buy_quote": 38116.276629 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.001002, "high": 0.001013, "low": 0.000956, "close": 0.000958, "volume": 63916544.0, "close_time": 1775519999999, "quote_volume": 63672.174889, "trades": 642, "taker_buy_base": 35509858.0, "taker_buy_quote": 35463.61424 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.000958, "high": 0.001039, "low": 0.000952, "close": 0.001034, "volume": 75694891.0, "close_time": 1775606399999, "quote_volume": 74379.891992, "trades": 748, "taker_buy_base": 36430253.0, "taker_buy_quote": 35910.041449 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.001038, "high": 0.001058, "low": 0.001007, "close": 0.001008, "volume": 127229374.0, "close_time": 1775692799999, "quote_volume": 131291.644158, "trades": 1126, "taker_buy_base": 89153161.0, "taker_buy_quote": 91935.080525 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.001008, "high": 0.001199, "low": 0.001, "close": 0.001069, "volume": 582945211.0, "close_time": 1775779199999, "quote_volume": 637430.180751, "trades": 4998, "taker_buy_base": 309135279.0, "taker_buy_quote": 339874.236877 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.001069, "high": 0.001133, "low": 0.001043, "close": 0.00106, "volume": 234793604.0, "close_time": 1775865599999, "quote_volume": 253951.180854, "trades": 1374, "taker_buy_base": 130432806.0, "taker_buy_quote": 140215.366657 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.001054, "high": 0.001059, "low": 0.00102, "close": 0.00103, "volume": 103218450.0, "close_time": 1775951999999, "quote_volume": 107108.408087, "trades": 598, "taker_buy_base": 49030976.0, "taker_buy_quote": 50530.954872 } ] } }, "last_update": "2026-04-11T16:35:40.731866" }