{ "symbol": "VANRYUSDT", "fetched_at": "2026-04-10T08:58:22.321002", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.0184, "high": 0.0199, "low": 0.0184, "close": 0.0196, "volume": 19939284.0, "close_time": 1760259599999, "quote_volume": 378808.9304, "trades": 1647, "taker_buy_base": 13201646.0, "taker_buy_quote": 250887.001 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0187, "close": 0.0192, "volume": 18071304.0, "close_time": 1760263199999, "quote_volume": 343879.6991, "trades": 2230, "taker_buy_base": 8803467.0, "taker_buy_quote": 167426.94 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0188, "close": 0.019, "volume": 10692238.0, "close_time": 1760266799999, "quote_volume": 203019.4291, "trades": 1181, "taker_buy_base": 4741934.0, "taker_buy_quote": 90054.7289 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.0191, "high": 0.0192, "low": 0.0188, "close": 0.0188, "volume": 3808514.0, "close_time": 1760270399999, "quote_volume": 72433.486, "trades": 762, "taker_buy_base": 1393562.0, "taker_buy_quote": 26574.0325 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.0189, "high": 0.0194, "low": 0.0188, "close": 0.019, "volume": 6912724.0, "close_time": 1760273999999, "quote_volume": 132550.1575, "trades": 689, "taker_buy_base": 3684375.0, "taker_buy_quote": 70804.0255 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.019, "high": 0.0192, "low": 0.0186, "close": 0.0187, "volume": 9103403.0, "close_time": 1760277599999, "quote_volume": 171577.6729, "trades": 914, "taker_buy_base": 4515661.0, "taker_buy_quote": 85237.7471 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.0187, "high": 0.0196, "low": 0.0186, "close": 0.0192, "volume": 8304493.0, "close_time": 1760281199999, "quote_volume": 158532.6296, "trades": 816, "taker_buy_base": 4384553.0, "taker_buy_quote": 83749.2078 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.0192, "high": 0.02, "low": 0.0192, "close": 0.02, "volume": 10050373.0, "close_time": 1760284799999, "quote_volume": 197404.6107, "trades": 914, "taker_buy_base": 4780300.0, "taker_buy_quote": 93969.6359 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.02, "high": 0.0204, "low": 0.0198, "close": 0.02, "volume": 9744450.0, "close_time": 1760288399999, "quote_volume": 195219.5473, "trades": 1165, "taker_buy_base": 4496508.0, "taker_buy_quote": 90135.2937 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.02, "high": 0.0203, "low": 0.0199, "close": 0.0201, "volume": 7835914.0, "close_time": 1760291999999, "quote_volume": 157271.5694, "trades": 1219, "taker_buy_base": 2860326.0, "taker_buy_quote": 57553.8966 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0195, "close": 0.0198, "volume": 6489690.0, "close_time": 1760295599999, "quote_volume": 128477.974, "trades": 1465, "taker_buy_base": 2671883.0, "taker_buy_quote": 52939.8517 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.0198, "high": 0.0202, "low": 0.0198, "close": 0.0201, "volume": 6873935.0, "close_time": 1760299199999, "quote_volume": 137634.4217, "trades": 833, "taker_buy_base": 3589415.0, "taker_buy_quote": 71967.6796 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.0201, "high": 0.0203, "low": 0.02, "close": 0.02, "volume": 6445349.0, "close_time": 1760302799999, "quote_volume": 129869.4549, "trades": 715, "taker_buy_base": 2860724.0, "taker_buy_quote": 57725.276 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.02, "high": 0.0202, "low": 0.0195, "close": 0.0199, "volume": 4953518.0, "close_time": 1760306399999, "quote_volume": 98427.9907, "trades": 938, "taker_buy_base": 1792842.0, "taker_buy_quote": 35613.4691 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0196, "close": 0.0196, "volume": 4645779.0, "close_time": 1760309999999, "quote_volume": 91491.4246, "trades": 780, "taker_buy_base": 2134718.0, "taker_buy_quote": 42048.9297 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0194, "close": 0.0197, "volume": 2793359.0, "close_time": 1760313599999, "quote_volume": 54666.9791, "trades": 677, "taker_buy_base": 1270861.0, "taker_buy_quote": 24888.9256 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0194, "close": 0.0194, "volume": 6439239.0, "close_time": 1760317199999, "quote_volume": 126043.3888, "trades": 1809, "taker_buy_base": 3661987.0, "taker_buy_quote": 71765.9494 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.0195, "high": 0.0198, "low": 0.0194, "close": 0.0198, "volume": 5401736.0, "close_time": 1760320799999, "quote_volume": 105663.5706, "trades": 1717, "taker_buy_base": 3265638.0, "taker_buy_quote": 63954.743 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0196, "close": 0.0197, "volume": 3844206.0, "close_time": 1760324399999, "quote_volume": 75466.0702, "trades": 1296, "taker_buy_base": 1931513.0, "taker_buy_quote": 37930.9492 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0194, "close": 0.0196, "volume": 5454930.0, "close_time": 1760327999999, "quote_volume": 106989.238, "trades": 1258, "taker_buy_base": 1752934.0, "taker_buy_quote": 34362.6959 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0194, "close": 0.0197, "volume": 1947092.0, "close_time": 1760331599999, "quote_volume": 37989.3095, "trades": 483, "taker_buy_base": 980715.0, "taker_buy_quote": 19148.0968 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0195, "close": 0.0196, "volume": 3623736.0, "close_time": 1760335199999, "quote_volume": 71023.6877, "trades": 770, "taker_buy_base": 1932804.0, "taker_buy_quote": 37898.9267 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.0196, "high": 0.02, "low": 0.0194, "close": 0.0198, "volume": 5055829.0, "close_time": 1760338799999, "quote_volume": 99586.4113, "trades": 1330, "taker_buy_base": 1988308.0, "taker_buy_quote": 39171.5816 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.0198, "high": 0.0202, "low": 0.0198, "close": 0.0198, "volume": 3022400.0, "close_time": 1760342399999, "quote_volume": 60391.8401, "trades": 916, "taker_buy_base": 1718384.0, "taker_buy_quote": 34374.5378 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.0198, "high": 0.0204, "low": 0.0198, "close": 0.0203, "volume": 7260330.0, "close_time": 1760345999999, "quote_volume": 145868.9835, "trades": 1302, "taker_buy_base": 3879486.0, "taker_buy_quote": 78177.9865 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0201, "close": 0.0205, "volume": 3968054.0, "close_time": 1760349599999, "quote_volume": 80271.7394, "trades": 971, "taker_buy_base": 2158662.0, "taker_buy_quote": 43714.6885 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.0205, "high": 0.0214, "low": 0.0202, "close": 0.0209, "volume": 19030972.0, "close_time": 1760353199999, "quote_volume": 396475.8118, "trades": 2660, "taker_buy_base": 12032323.0, "taker_buy_quote": 250950.3902 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.0209, "high": 0.021, "low": 0.0198, "close": 0.0202, "volume": 17625511.0, "close_time": 1760356799999, "quote_volume": 359421.692, "trades": 3386, "taker_buy_base": 7711066.0, "taker_buy_quote": 157428.6008 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.0202, "high": 0.0207, "low": 0.02, "close": 0.0203, "volume": 5469042.0, "close_time": 1760360399999, "quote_volume": 111474.1248, "trades": 1207, "taker_buy_base": 2249330.0, "taker_buy_quote": 45925.2169 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.0203, "high": 0.021, "low": 0.0202, "close": 0.0208, "volume": 9039561.0, "close_time": 1760363999999, "quote_volume": 185876.8199, "trades": 1661, "taker_buy_base": 4768781.0, "taker_buy_quote": 98058.1218 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.0208, "high": 0.0208, "low": 0.02, "close": 0.0201, "volume": 7653089.0, "close_time": 1760367599999, "quote_volume": 155891.4332, "trades": 882, "taker_buy_base": 3577314.0, "taker_buy_quote": 72982.8799 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.0201, "high": 0.0207, "low": 0.0201, "close": 0.0205, "volume": 5863595.0, "close_time": 1760371199999, "quote_volume": 119903.7211, "trades": 644, "taker_buy_base": 2766559.0, "taker_buy_quote": 56548.0713 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0204, "close": 0.0208, "volume": 4290898.0, "close_time": 1760374799999, "quote_volume": 88369.1249, "trades": 632, "taker_buy_base": 2352328.0, "taker_buy_quote": 48479.0922 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0199, "close": 0.0206, "volume": 29021016.0, "close_time": 1760378399999, "quote_volume": 587175.8308, "trades": 4965, "taker_buy_base": 9453621.0, "taker_buy_quote": 191763.5423 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.0205, "high": 0.0208, "low": 0.0203, "close": 0.0204, "volume": 7013100.0, "close_time": 1760381999999, "quote_volume": 143795.5074, "trades": 831, "taker_buy_base": 3585392.0, "taker_buy_quote": 73555.5496 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0204, "close": 0.0206, "volume": 6443755.0, "close_time": 1760385599999, "quote_volume": 132556.114, "trades": 744, "taker_buy_base": 2666090.0, "taker_buy_quote": 54946.0656 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0206, "close": 0.0208, "volume": 4418844.0, "close_time": 1760389199999, "quote_volume": 91667.8208, "trades": 404, "taker_buy_base": 2360239.0, "taker_buy_quote": 48991.3102 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0206, "close": 0.0207, "volume": 2195323.0, "close_time": 1760392799999, "quote_volume": 45551.9393, "trades": 316, "taker_buy_base": 1103169.0, "taker_buy_quote": 22898.5395 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0205, "close": 0.0206, "volume": 2275260.0, "close_time": 1760396399999, "quote_volume": 47056.4985, "trades": 242, "taker_buy_base": 1088821.0, "taker_buy_quote": 22532.8847 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0204, "close": 0.0205, "volume": 4200473.0, "close_time": 1760399999999, "quote_volume": 86421.6652, "trades": 752, "taker_buy_base": 1888966.0, "taker_buy_quote": 38893.4601 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0203, "close": 0.0204, "volume": 3628518.0, "close_time": 1760403599999, "quote_volume": 74351.9283, "trades": 553, "taker_buy_base": 1729374.0, "taker_buy_quote": 35446.3525 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0202, "close": 0.0203, "volume": 2372884.0, "close_time": 1760407199999, "quote_volume": 48322.4689, "trades": 415, "taker_buy_base": 1276205.0, "taker_buy_quote": 25990.6443 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.0203, "high": 0.0204, "low": 0.02, "close": 0.0201, "volume": 5127851.0, "close_time": 1760410799999, "quote_volume": 103292.5934, "trades": 678, "taker_buy_base": 2173225.0, "taker_buy_quote": 43827.6515 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.02, "high": 0.0201, "low": 0.0198, "close": 0.0199, "volume": 4206398.0, "close_time": 1760414399999, "quote_volume": 83876.0323, "trades": 660, "taker_buy_base": 2201877.0, "taker_buy_quote": 43916.0048 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0198, "high": 0.02, "low": 0.0194, "close": 0.0195, "volume": 4463822.0, "close_time": 1760417999999, "quote_volume": 87792.0295, "trades": 608, "taker_buy_base": 1835457.0, "taker_buy_quote": 36206.8606 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.0195, "high": 0.0198, "low": 0.0192, "close": 0.0192, "volume": 6286871.0, "close_time": 1760421599999, "quote_volume": 122327.7501, "trades": 688, "taker_buy_base": 3076770.0, "taker_buy_quote": 59915.788 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0182, "close": 0.0187, "volume": 12877442.0, "close_time": 1760425199999, "quote_volume": 241666.1405, "trades": 1529, "taker_buy_base": 6112619.0, "taker_buy_quote": 114664.1625 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0184, "close": 0.0185, "volume": 9379624.0, "close_time": 1760428799999, "quote_volume": 174638.7841, "trades": 881, "taker_buy_base": 5014191.0, "taker_buy_quote": 93402.6313 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.0186, "high": 0.019, "low": 0.0184, "close": 0.0188, "volume": 7168749.0, "close_time": 1760432399999, "quote_volume": 133948.7103, "trades": 979, "taker_buy_base": 3711909.0, "taker_buy_quote": 69328.7392 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.0188, "high": 0.019, "low": 0.0187, "close": 0.0188, "volume": 4307991.0, "close_time": 1760435999999, "quote_volume": 81232.1968, "trades": 1183, "taker_buy_base": 2283860.0, "taker_buy_quote": 43080.4365 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0183, "close": 0.0187, "volume": 10014463.0, "close_time": 1760439599999, "quote_volume": 185742.2083, "trades": 1222, "taker_buy_base": 5368942.0, "taker_buy_quote": 99610.8662 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.0187, "high": 0.019, "low": 0.0186, "close": 0.0189, "volume": 3842903.0, "close_time": 1760443199999, "quote_volume": 72251.8225, "trades": 524, "taker_buy_base": 1772485.0, "taker_buy_quote": 33341.434 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0184, "close": 0.0184, "volume": 5870742.0, "close_time": 1760446799999, "quote_volume": 109337.5544, "trades": 575, "taker_buy_base": 2556386.0, "taker_buy_quote": 47675.3547 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.0184, "high": 0.0189, "low": 0.0184, "close": 0.0188, "volume": 5609341.0, "close_time": 1760450399999, "quote_volume": 104453.1529, "trades": 642, "taker_buy_base": 2946661.0, "taker_buy_quote": 54853.1239 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.0188, "high": 0.0193, "low": 0.0187, "close": 0.019, "volume": 10822555.0, "close_time": 1760453999999, "quote_volume": 204598.5005, "trades": 1036, "taker_buy_base": 5002618.0, "taker_buy_quote": 94675.6581 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.019, "high": 0.0196, "low": 0.0187, "close": 0.0195, "volume": 4058223.0, "close_time": 1760457599999, "quote_volume": 77310.2517, "trades": 517, "taker_buy_base": 2280301.0, "taker_buy_quote": 43437.3927 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0191, "close": 0.0193, "volume": 5768694.0, "close_time": 1760461199999, "quote_volume": 112050.0447, "trades": 708, "taker_buy_base": 2810005.0, "taker_buy_quote": 54616.3999 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.0192, "high": 0.0196, "low": 0.019, "close": 0.0195, "volume": 3675310.0, "close_time": 1760464799999, "quote_volume": 71303.1719, "trades": 447, "taker_buy_base": 1750042.0, "taker_buy_quote": 33927.6278 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0193, "close": 0.0194, "volume": 2067232.0, "close_time": 1760468399999, "quote_volume": 40269.8968, "trades": 274, "taker_buy_base": 1106702.0, "taker_buy_quote": 21560.577 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.0194, "high": 0.0195, "low": 0.0188, "close": 0.0193, "volume": 4845992.0, "close_time": 1760471999999, "quote_volume": 93044.5636, "trades": 632, "taker_buy_base": 2604683.0, "taker_buy_quote": 50007.594 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0193, "high": 0.0195, "low": 0.0192, "close": 0.0195, "volume": 4686962.0, "close_time": 1760475599999, "quote_volume": 90739.5279, "trades": 618, "taker_buy_base": 3032806.0, "taker_buy_quote": 58793.7416 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0193, "close": 0.0196, "volume": 4440597.0, "close_time": 1760479199999, "quote_volume": 86314.9809, "trades": 576, "taker_buy_base": 2301101.0, "taker_buy_quote": 44747.9908 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0195, "close": 0.0195, "volume": 3140787.0, "close_time": 1760482799999, "quote_volume": 61728.3486, "trades": 344, "taker_buy_base": 1259741.0, "taker_buy_quote": 24781.8945 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0195, "close": 0.0195, "volume": 1323345.0, "close_time": 1760486399999, "quote_volume": 25932.2843, "trades": 155, "taker_buy_base": 688762.0, "taker_buy_quote": 13500.9983 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0193, "close": 0.0195, "volume": 1759810.0, "close_time": 1760489999999, "quote_volume": 34238.5535, "trades": 237, "taker_buy_base": 811127.0, "taker_buy_quote": 15792.317 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0193, "close": 0.0194, "volume": 2084251.0, "close_time": 1760493599999, "quote_volume": 40436.8849, "trades": 225, "taker_buy_base": 1076225.0, "taker_buy_quote": 20887.4613 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.0194, "high": 0.0198, "low": 0.0194, "close": 0.0195, "volume": 1879189.0, "close_time": 1760497199999, "quote_volume": 36874.6723, "trades": 421, "taker_buy_base": 1111567.0, "taker_buy_quote": 21807.6562 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0194, "close": 0.0194, "volume": 2169156.0, "close_time": 1760500799999, "quote_volume": 42279.6382, "trades": 417, "taker_buy_base": 996852.0, "taker_buy_quote": 19433.7193 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.0194, "high": 0.0197, "low": 0.0194, "close": 0.0197, "volume": 662476.0, "close_time": 1760504399999, "quote_volume": 12956.2704, "trades": 89, "taker_buy_base": 381079.0, "taker_buy_quote": 7443.3873 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0195, "close": 0.0197, "volume": 3037608.0, "close_time": 1760507999999, "quote_volume": 59876.0512, "trades": 828, "taker_buy_base": 1324397.0, "taker_buy_quote": 26130.273 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0194, "close": 0.0197, "volume": 1990787.0, "close_time": 1760511599999, "quote_volume": 39082.5392, "trades": 285, "taker_buy_base": 813359.0, "taker_buy_quote": 15971.1746 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0196, "close": 0.0199, "volume": 1477159.0, "close_time": 1760515199999, "quote_volume": 29116.4126, "trades": 245, "taker_buy_base": 701758.0, "taker_buy_quote": 13849.6279 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.0198, "high": 0.0202, "low": 0.0198, "close": 0.0198, "volume": 2359519.0, "close_time": 1760518799999, "quote_volume": 47130.5932, "trades": 365, "taker_buy_base": 912899.0, "taker_buy_quote": 18224.5075 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0196, "close": 0.0196, "volume": 1535344.0, "close_time": 1760522399999, "quote_volume": 30277.6683, "trades": 263, "taker_buy_base": 744850.0, "taker_buy_quote": 14697.2032 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0194, "close": 0.0195, "volume": 2395568.0, "close_time": 1760525999999, "quote_volume": 46770.6564, "trades": 250, "taker_buy_base": 1111653.0, "taker_buy_quote": 21723.8788 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0192, "close": 0.0195, "volume": 1849906.0, "close_time": 1760529599999, "quote_volume": 35918.9137, "trades": 410, "taker_buy_base": 916468.0, "taker_buy_quote": 17808.9671 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0189, "close": 0.0191, "volume": 5070646.0, "close_time": 1760533199999, "quote_volume": 97366.936, "trades": 725, "taker_buy_base": 2544912.0, "taker_buy_quote": 48985.8653 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.0191, "high": 0.0193, "low": 0.0186, "close": 0.019, "volume": 6765814.0, "close_time": 1760536799999, "quote_volume": 128311.9637, "trades": 946, "taker_buy_base": 3005031.0, "taker_buy_quote": 57020.4724 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.019, "high": 0.0193, "low": 0.0188, "close": 0.0189, "volume": 4634296.0, "close_time": 1760540399999, "quote_volume": 88331.5552, "trades": 573, "taker_buy_base": 2622900.0, "taker_buy_quote": 49986.0601 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.0188, "high": 0.019, "low": 0.0186, "close": 0.0187, "volume": 6135893.0, "close_time": 1760543999999, "quote_volume": 115313.9, "trades": 775, "taker_buy_base": 2796809.0, "taker_buy_quote": 52605.8779 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0185, "close": 0.0186, "volume": 5214006.0, "close_time": 1760547599999, "quote_volume": 97507.9945, "trades": 679, "taker_buy_base": 2226139.0, "taker_buy_quote": 41703.4794 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.0186, "high": 0.0189, "low": 0.0185, "close": 0.0188, "volume": 4877755.0, "close_time": 1760551199999, "quote_volume": 91016.1292, "trades": 689, "taker_buy_base": 2618224.0, "taker_buy_quote": 48897.1888 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.0188, "high": 0.019, "low": 0.0187, "close": 0.0189, "volume": 5985851.0, "close_time": 1760554799999, "quote_volume": 112279.842, "trades": 925, "taker_buy_base": 2770229.0, "taker_buy_quote": 52030.5057 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0185, "close": 0.0186, "volume": 2394045.0, "close_time": 1760558399999, "quote_volume": 44807.272, "trades": 311, "taker_buy_base": 961495.0, "taker_buy_quote": 17995.1359 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0182, "close": 0.0184, "volume": 3759614.0, "close_time": 1760561999999, "quote_volume": 69530.2585, "trades": 586, "taker_buy_base": 1723960.0, "taker_buy_quote": 31894.9483 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0182, "close": 0.0183, "volume": 3136768.0, "close_time": 1760565599999, "quote_volume": 57676.3943, "trades": 396, "taker_buy_base": 1371453.0, "taker_buy_quote": 25248.4111 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0182, "close": 0.0183, "volume": 2557557.0, "close_time": 1760569199999, "quote_volume": 46971.9716, "trades": 320, "taker_buy_base": 1192281.0, "taker_buy_quote": 21899.5609 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0183, "close": 0.0185, "volume": 2589814.0, "close_time": 1760572799999, "quote_volume": 47654.6948, "trades": 315, "taker_buy_base": 1021365.0, "taker_buy_quote": 18796.1357 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0183, "close": 0.0183, "volume": 2522141.0, "close_time": 1760576399999, "quote_volume": 46499.0995, "trades": 315, "taker_buy_base": 1202535.0, "taker_buy_quote": 22172.847 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.0183, "high": 0.0187, "low": 0.0183, "close": 0.0187, "volume": 2965168.0, "close_time": 1760579999999, "quote_volume": 55086.0854, "trades": 404, "taker_buy_base": 1641298.0, "taker_buy_quote": 30507.3923 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0185, "close": 0.0188, "volume": 2768262.0, "close_time": 1760583599999, "quote_volume": 51661.359, "trades": 344, "taker_buy_base": 1492346.0, "taker_buy_quote": 27875.4847 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0185, "close": 0.0185, "volume": 1128483.0, "close_time": 1760587199999, "quote_volume": 21051.3406, "trades": 197, "taker_buy_base": 446358.0, "taker_buy_quote": 8328.4791 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.0185, "high": 0.0188, "low": 0.0185, "close": 0.0186, "volume": 507148.0, "close_time": 1760590799999, "quote_volume": 9451.3234, "trades": 80, "taker_buy_base": 250880.0, "taker_buy_quote": 4674.8247 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.0187, "high": 0.0189, "low": 0.0186, "close": 0.0187, "volume": 1887601.0, "close_time": 1760594399999, "quote_volume": 35324.831, "trades": 328, "taker_buy_base": 956508.0, "taker_buy_quote": 17901.9459 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.0187, "high": 0.0191, "low": 0.0187, "close": 0.019, "volume": 1581579.0, "close_time": 1760597999999, "quote_volume": 29870.2458, "trades": 269, "taker_buy_base": 819242.0, "taker_buy_quote": 15490.4785 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0187, "close": 0.0188, "volume": 2915884.0, "close_time": 1760601599999, "quote_volume": 54988.2917, "trades": 437, "taker_buy_base": 1453902.0, "taker_buy_quote": 27444.5057 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0187, "close": 0.0187, "volume": 1040033.0, "close_time": 1760605199999, "quote_volume": 19528.5917, "trades": 150, "taker_buy_base": 622080.0, "taker_buy_quote": 11683.764 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.0188, "high": 0.019, "low": 0.018, "close": 0.019, "volume": 6603409.0, "close_time": 1760608799999, "quote_volume": 122457.6974, "trades": 904, "taker_buy_base": 2847642.0, "taker_buy_quote": 52824.409 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.019, "high": 0.0191, "low": 0.0188, "close": 0.019, "volume": 3374933.0, "close_time": 1760612399999, "quote_volume": 64077.5658, "trades": 377, "taker_buy_base": 1580160.0, "taker_buy_quote": 30004.4737 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.019, "high": 0.0191, "low": 0.0188, "close": 0.019, "volume": 2326340.0, "close_time": 1760615999999, "quote_volume": 44051.3748, "trades": 294, "taker_buy_base": 1178989.0, "taker_buy_quote": 22331.3057 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.019, "high": 0.0191, "low": 0.0189, "close": 0.019, "volume": 2875509.0, "close_time": 1760619599999, "quote_volume": 54619.4657, "trades": 459, "taker_buy_base": 936311.0, "taker_buy_quote": 17813.2272 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.019, "high": 0.0191, "low": 0.0186, "close": 0.0188, "volume": 5124574.0, "close_time": 1760623199999, "quote_volume": 96466.697, "trades": 555, "taker_buy_base": 2142631.0, "taker_buy_quote": 40324.5711 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.0187, "high": 0.0189, "low": 0.0183, "close": 0.0186, "volume": 5927912.0, "close_time": 1760626799999, "quote_volume": 109871.0699, "trades": 619, "taker_buy_base": 2760588.0, "taker_buy_quote": 51149.426 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0178, "close": 0.0179, "volume": 8543552.0, "close_time": 1760630399999, "quote_volume": 155436.0777, "trades": 867, "taker_buy_base": 3968350.0, "taker_buy_quote": 72214.5756 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0179, "high": 0.0183, "low": 0.0177, "close": 0.0183, "volume": 10672939.0, "close_time": 1760633999999, "quote_volume": 190862.2943, "trades": 1281, "taker_buy_base": 5070745.0, "taker_buy_quote": 90768.2759 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0179, "close": 0.018, "volume": 7007846.0, "close_time": 1760637599999, "quote_volume": 126800.9969, "trades": 988, "taker_buy_base": 2759650.0, "taker_buy_quote": 49965.0525 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.018, "high": 0.018, "low": 0.0176, "close": 0.0178, "volume": 7385560.0, "close_time": 1760641199999, "quote_volume": 131366.9201, "trades": 796, "taker_buy_base": 3590134.0, "taker_buy_quote": 63830.9213 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.0178, "high": 0.0181, "low": 0.0173, "close": 0.0175, "volume": 13733819.0, "close_time": 1760644799999, "quote_volume": 244295.9435, "trades": 1399, "taker_buy_base": 6897329.0, "taker_buy_quote": 123055.8789 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0172, "close": 0.0172, "volume": 5309402.0, "close_time": 1760648399999, "quote_volume": 92232.9783, "trades": 505, "taker_buy_base": 2311517.0, "taker_buy_quote": 40230.3742 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.0173, "high": 0.0176, "low": 0.0173, "close": 0.0176, "volume": 2326962.0, "close_time": 1760651999999, "quote_volume": 40594.766, "trades": 417, "taker_buy_base": 1345352.0, "taker_buy_quote": 23472.4696 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0173, "close": 0.0174, "volume": 3008972.0, "close_time": 1760655599999, "quote_volume": 52619.4544, "trades": 364, "taker_buy_base": 1437844.0, "taker_buy_quote": 25159.6823 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.0173, "high": 0.0176, "low": 0.0172, "close": 0.0175, "volume": 2812556.0, "close_time": 1760659199999, "quote_volume": 49072.0779, "trades": 442, "taker_buy_base": 1577007.0, "taker_buy_quote": 27529.6229 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0175, "high": 0.0177, "low": 0.0174, "close": 0.0175, "volume": 3361621.0, "close_time": 1760662799999, "quote_volume": 58982.1511, "trades": 729, "taker_buy_base": 1405811.0, "taker_buy_quote": 24679.3519 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0175, "close": 0.0175, "volume": 3099937.0, "close_time": 1760666399999, "quote_volume": 54549.1684, "trades": 377, "taker_buy_base": 1671907.0, "taker_buy_quote": 29442.0194 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.0176, "high": 0.0176, "low": 0.0174, "close": 0.0176, "volume": 1449733.0, "close_time": 1760669999999, "quote_volume": 25383.1217, "trades": 354, "taker_buy_base": 576816.0, "taker_buy_quote": 10102.7344 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.0176, "high": 0.0178, "low": 0.0176, "close": 0.0177, "volume": 1667218.0, "close_time": 1760673599999, "quote_volume": 29393.7913, "trades": 317, "taker_buy_base": 989599.0, "taker_buy_quote": 17448.6934 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0175, "close": 0.0176, "volume": 1189229.0, "close_time": 1760677199999, "quote_volume": 21028.3465, "trades": 232, "taker_buy_base": 761044.0, "taker_buy_quote": 13466.2898 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0174, "close": 0.0174, "volume": 1900363.0, "close_time": 1760680799999, "quote_volume": 33427.0769, "trades": 340, "taker_buy_base": 845638.0, "taker_buy_quote": 14888.8538 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.0174, "high": 0.0176, "low": 0.0164, "close": 0.0165, "volume": 10317164.0, "close_time": 1760684399999, "quote_volume": 173821.771, "trades": 1630, "taker_buy_base": 4408742.0, "taker_buy_quote": 74260.0215 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.0166, "high": 0.0167, "low": 0.016, "close": 0.0162, "volume": 15917671.0, "close_time": 1760687999999, "quote_volume": 260029.294, "trades": 2108, "taker_buy_base": 7638449.0, "taker_buy_quote": 124873.8266 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.0162, "high": 0.0163, "low": 0.0159, "close": 0.0161, "volume": 12336864.0, "close_time": 1760691599999, "quote_volume": 199180.8016, "trades": 1984, "taker_buy_base": 6413192.0, "taker_buy_quote": 103577.3372 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.0162, "high": 0.0169, "low": 0.016, "close": 0.0163, "volume": 9295164.0, "close_time": 1760695199999, "quote_volume": 152646.3822, "trades": 1009, "taker_buy_base": 4465412.0, "taker_buy_quote": 73682.0702 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0161, "close": 0.0165, "volume": 7684519.0, "close_time": 1760698799999, "quote_volume": 125113.9009, "trades": 997, "taker_buy_base": 4001682.0, "taker_buy_quote": 65273.7203 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.0164, "high": 0.0173, "low": 0.0164, "close": 0.017, "volume": 13639904.0, "close_time": 1760702399999, "quote_volume": 230416.9247, "trades": 1376, "taker_buy_base": 7383671.0, "taker_buy_quote": 124792.9666 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.017, "high": 0.0171, "low": 0.0168, "close": 0.0168, "volume": 4595439.0, "close_time": 1760705999999, "quote_volume": 77691.7659, "trades": 606, "taker_buy_base": 2119169.0, "taker_buy_quote": 35842.5245 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.0168, "high": 0.017, "low": 0.0166, "close": 0.0169, "volume": 2961223.0, "close_time": 1760709599999, "quote_volume": 49866.723, "trades": 442, "taker_buy_base": 1335107.0, "taker_buy_quote": 22507.9466 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0164, "close": 0.0167, "volume": 4975752.0, "close_time": 1760713199999, "quote_volume": 82879.8124, "trades": 658, "taker_buy_base": 2285791.0, "taker_buy_quote": 38111.9664 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.0166, "high": 0.0169, "low": 0.0166, "close": 0.0169, "volume": 2860033.0, "close_time": 1760716799999, "quote_volume": 47815.2221, "trades": 393, "taker_buy_base": 1097158.0, "taker_buy_quote": 18342.7592 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.0169, "high": 0.0172, "low": 0.0166, "close": 0.0167, "volume": 5114782.0, "close_time": 1760720399999, "quote_volume": 86498.5848, "trades": 755, "taker_buy_base": 2250139.0, "taker_buy_quote": 38087.1917 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.0167, "high": 0.0169, "low": 0.0167, "close": 0.0169, "volume": 2386527.0, "close_time": 1760723999999, "quote_volume": 40024.599, "trades": 291, "taker_buy_base": 1318661.0, "taker_buy_quote": 22131.8039 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.0169, "high": 0.0172, "low": 0.0168, "close": 0.0169, "volume": 3157450.0, "close_time": 1760727599999, "quote_volume": 53571.4041, "trades": 416, "taker_buy_base": 1691843.0, "taker_buy_quote": 28741.1419 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0167, "close": 0.0168, "volume": 2196749.0, "close_time": 1760731199999, "quote_volume": 36950.9446, "trades": 374, "taker_buy_base": 904026.0, "taker_buy_quote": 15225.0874 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0168, "close": 0.0171, "volume": 1399954.0, "close_time": 1760734799999, "quote_volume": 23710.774, "trades": 181, "taker_buy_base": 566544.0, "taker_buy_quote": 9595.6392 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0169, "close": 0.017, "volume": 1688780.0, "close_time": 1760738399999, "quote_volume": 28798.4718, "trades": 331, "taker_buy_base": 675952.0, "taker_buy_quote": 11537.3313 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0168, "close": 0.0169, "volume": 990827.0, "close_time": 1760741999999, "quote_volume": 16760.6736, "trades": 179, "taker_buy_base": 445500.0, "taker_buy_quote": 7533.9592 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0167, "close": 0.0168, "volume": 1286113.0, "close_time": 1760745599999, "quote_volume": 21581.0412, "trades": 140, "taker_buy_base": 491137.0, "taker_buy_quote": 8251.8661 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0168, "high": 0.017, "low": 0.0167, "close": 0.0169, "volume": 1993589.0, "close_time": 1760749199999, "quote_volume": 33715.5461, "trades": 189, "taker_buy_base": 1512667.0, "taker_buy_quote": 25625.5627 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.017, "high": 0.0172, "low": 0.0169, "close": 0.0171, "volume": 1446183.0, "close_time": 1760752799999, "quote_volume": 24675.3671, "trades": 172, "taker_buy_base": 767261.0, "taker_buy_quote": 13092.8043 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.0172, "high": 0.0172, "low": 0.017, "close": 0.017, "volume": 1015501.0, "close_time": 1760756399999, "quote_volume": 17317.4324, "trades": 269, "taker_buy_base": 339780.0, "taker_buy_quote": 5796.8578 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.017, "high": 0.0172, "low": 0.0169, "close": 0.0171, "volume": 1177279.0, "close_time": 1760759999999, "quote_volume": 20128.328, "trades": 211, "taker_buy_base": 517943.0, "taker_buy_quote": 8854.6701 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0169, "close": 0.0169, "volume": 840223.0, "close_time": 1760763599999, "quote_volume": 14272.3211, "trades": 147, "taker_buy_base": 344973.0, "taker_buy_quote": 5865.0038 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0168, "close": 0.0171, "volume": 821003.0, "close_time": 1760767199999, "quote_volume": 13904.2026, "trades": 344, "taker_buy_base": 444560.0, "taker_buy_quote": 7535.6794 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0169, "close": 0.017, "volume": 2183895.0, "close_time": 1760770799999, "quote_volume": 37197.3614, "trades": 452, "taker_buy_base": 804816.0, "taker_buy_quote": 13718.2998 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.017, "high": 0.0173, "low": 0.0169, "close": 0.017, "volume": 3048809.0, "close_time": 1760774399999, "quote_volume": 52261.4334, "trades": 678, "taker_buy_base": 1459782.0, "taker_buy_quote": 25022.0139 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.017, "high": 0.0172, "low": 0.0169, "close": 0.017, "volume": 2142712.0, "close_time": 1760777999999, "quote_volume": 36584.6113, "trades": 450, "taker_buy_base": 879448.0, "taker_buy_quote": 15034.0746 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.017, "high": 0.0172, "low": 0.0169, "close": 0.0172, "volume": 2940885.0, "close_time": 1760781599999, "quote_volume": 50156.5289, "trades": 409, "taker_buy_base": 1457591.0, "taker_buy_quote": 24894.6089 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.0171, "high": 0.0172, "low": 0.017, "close": 0.0171, "volume": 1290471.0, "close_time": 1760785199999, "quote_volume": 22073.2632, "trades": 208, "taker_buy_base": 653816.0, "taker_buy_quote": 11190.8964 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.0171, "high": 0.0173, "low": 0.017, "close": 0.0172, "volume": 3223425.0, "close_time": 1760788799999, "quote_volume": 55224.3671, "trades": 453, "taker_buy_base": 1482696.0, "taker_buy_quote": 25422.7644 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0171, "high": 0.0172, "low": 0.017, "close": 0.017, "volume": 2483382.0, "close_time": 1760792399999, "quote_volume": 42430.6501, "trades": 463, "taker_buy_base": 539774.0, "taker_buy_quote": 9246.2428 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.017, "high": 0.017, "low": 0.0167, "close": 0.0168, "volume": 3265531.0, "close_time": 1760795999999, "quote_volume": 55010.9311, "trades": 487, "taker_buy_base": 1139211.0, "taker_buy_quote": 19201.157 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.0167, "high": 0.0169, "low": 0.0166, "close": 0.0168, "volume": 2977672.0, "close_time": 1760799599999, "quote_volume": 49769.0089, "trades": 299, "taker_buy_base": 1723871.0, "taker_buy_quote": 28834.481 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0166, "close": 0.0167, "volume": 2987611.0, "close_time": 1760803199999, "quote_volume": 50054.0284, "trades": 401, "taker_buy_base": 1252443.0, "taker_buy_quote": 20996.7878 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0164, "close": 0.0166, "volume": 2343320.0, "close_time": 1760806799999, "quote_volume": 38783.0092, "trades": 413, "taker_buy_base": 1279339.0, "taker_buy_quote": 21182.3656 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.0167, "high": 0.017, "low": 0.0166, "close": 0.0169, "volume": 1420611.0, "close_time": 1760810399999, "quote_volume": 23826.243, "trades": 196, "taker_buy_base": 870463.0, "taker_buy_quote": 14604.3753 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.017, "high": 0.017, "low": 0.0168, "close": 0.0168, "volume": 2055350.0, "close_time": 1760813999999, "quote_volume": 34761.0155, "trades": 279, "taker_buy_base": 668354.0, "taker_buy_quote": 11308.0228 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.0168, "high": 0.017, "low": 0.0168, "close": 0.017, "volume": 1692782.0, "close_time": 1760817599999, "quote_volume": 28628.4585, "trades": 196, "taker_buy_base": 1099919.0, "taker_buy_quote": 18611.9273 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0168, "close": 0.017, "volume": 2923783.0, "close_time": 1760821199999, "quote_volume": 49600.8185, "trades": 279, "taker_buy_base": 1367191.0, "taker_buy_quote": 23217.294 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0168, "close": 0.0171, "volume": 1502378.0, "close_time": 1760824799999, "quote_volume": 25555.9656, "trades": 221, "taker_buy_base": 1132600.0, "taker_buy_quote": 19288.076 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.017, "high": 0.0172, "low": 0.0169, "close": 0.017, "volume": 1443903.0, "close_time": 1760828399999, "quote_volume": 24558.861, "trades": 224, "taker_buy_base": 555614.0, "taker_buy_quote": 9462.948 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.017, "high": 0.017, "low": 0.0169, "close": 0.017, "volume": 113221.0, "close_time": 1760831999999, "quote_volume": 1921.4216, "trades": 19, "taker_buy_base": 79867.0, "taker_buy_quote": 1357.739 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0169, "high": 0.017, "low": 0.0167, "close": 0.0168, "volume": 3453949.0, "close_time": 1760835599999, "quote_volume": 58295.149, "trades": 281, "taker_buy_base": 1567050.0, "taker_buy_quote": 26470.036 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0166, "close": 0.0168, "volume": 2289519.0, "close_time": 1760839199999, "quote_volume": 38359.0912, "trades": 282, "taker_buy_base": 1057040.0, "taker_buy_quote": 17727.8077 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0167, "volume": 603237.0, "close_time": 1760842799999, "quote_volume": 10165.9571, "trades": 148, "taker_buy_base": 343778.0, "taker_buy_quote": 5808.2296 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.0168, "high": 0.0171, "low": 0.0168, "close": 0.017, "volume": 1066333.0, "close_time": 1760846399999, "quote_volume": 18063.2878, "trades": 111, "taker_buy_base": 658214.0, "taker_buy_quote": 11144.8764 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.017, "high": 0.017, "low": 0.0169, "close": 0.0169, "volume": 1313980.0, "close_time": 1760849999999, "quote_volume": 22264.0632, "trades": 153, "taker_buy_base": 690882.0, "taker_buy_quote": 11720.97 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.017, "high": 0.017, "low": 0.0168, "close": 0.0169, "volume": 551210.0, "close_time": 1760853599999, "quote_volume": 9342.0251, "trades": 114, "taker_buy_base": 252811.0, "taker_buy_quote": 4297.4898 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0166, "close": 0.0167, "volume": 1734083.0, "close_time": 1760857199999, "quote_volume": 29023.6782, "trades": 228, "taker_buy_base": 689238.0, "taker_buy_quote": 11534.6377 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.0167, "high": 0.0169, "low": 0.0166, "close": 0.0168, "volume": 1959474.0, "close_time": 1760860799999, "quote_volume": 32830.7509, "trades": 270, "taker_buy_base": 1191042.0, "taker_buy_quote": 19979.7422 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.0168, "high": 0.017, "low": 0.0165, "close": 0.0167, "volume": 5349044.0, "close_time": 1760864399999, "quote_volume": 89584.7983, "trades": 477, "taker_buy_base": 2250336.0, "taker_buy_quote": 37715.2236 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.0166, "high": 0.0171, "low": 0.0165, "close": 0.0169, "volume": 5806055.0, "close_time": 1760867999999, "quote_volume": 97786.2621, "trades": 472, "taker_buy_base": 3695612.0, "taker_buy_quote": 62422.3762 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.017, "high": 0.0172, "low": 0.0169, "close": 0.0171, "volume": 4176100.0, "close_time": 1760871599999, "quote_volume": 71267.264, "trades": 406, "taker_buy_base": 2049898.0, "taker_buy_quote": 35021.6987 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.0172, "high": 0.0174, "low": 0.0171, "close": 0.0172, "volume": 5232946.0, "close_time": 1760875199999, "quote_volume": 90058.181, "trades": 452, "taker_buy_base": 2386627.0, "taker_buy_quote": 41100.5881 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.0172, "high": 0.0172, "low": 0.017, "close": 0.0172, "volume": 3121157.0, "close_time": 1760878799999, "quote_volume": 53435.4365, "trades": 300, "taker_buy_base": 1177613.0, "taker_buy_quote": 20192.3871 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.0171, "high": 0.0177, "low": 0.0171, "close": 0.0175, "volume": 4829265.0, "close_time": 1760882399999, "quote_volume": 84066.4006, "trades": 402, "taker_buy_base": 2508082.0, "taker_buy_quote": 43676.769 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.0176, "high": 0.0176, "low": 0.0173, "close": 0.0176, "volume": 2685479.0, "close_time": 1760885999999, "quote_volume": 46979.0074, "trades": 310, "taker_buy_base": 1771535.0, "taker_buy_quote": 31000.9022 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0175, "close": 0.0176, "volume": 5387275.0, "close_time": 1760889599999, "quote_volume": 94932.429, "trades": 659, "taker_buy_base": 3080253.0, "taker_buy_quote": 54352.7834 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0173, "close": 0.0175, "volume": 3388207.0, "close_time": 1760893199999, "quote_volume": 59226.7947, "trades": 365, "taker_buy_base": 1685504.0, "taker_buy_quote": 29515.8645 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.0175, "high": 0.0178, "low": 0.0175, "close": 0.0176, "volume": 5132963.0, "close_time": 1760896799999, "quote_volume": 90656.6918, "trades": 806, "taker_buy_base": 2542917.0, "taker_buy_quote": 44987.53 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0175, "close": 0.0176, "volume": 2955975.0, "close_time": 1760900399999, "quote_volume": 52017.1562, "trades": 444, "taker_buy_base": 1869686.0, "taker_buy_quote": 32915.6853 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0175, "close": 0.0176, "volume": 1776258.0, "close_time": 1760903999999, "quote_volume": 31146.1202, "trades": 270, "taker_buy_base": 542521.0, "taker_buy_quote": 9529.2898 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0174, "close": 0.0177, "volume": 2394660.0, "close_time": 1760907599999, "quote_volume": 42083.9962, "trades": 312, "taker_buy_base": 1370754.0, "taker_buy_quote": 24126.4919 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0176, "close": 0.0176, "volume": 1041129.0, "close_time": 1760911199999, "quote_volume": 18343.6161, "trades": 83, "taker_buy_base": 669125.0, "taker_buy_quote": 11788.2539 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0176, "close": 0.0178, "volume": 3400595.0, "close_time": 1760914799999, "quote_volume": 60352.8218, "trades": 324, "taker_buy_base": 1735860.0, "taker_buy_quote": 30803.956 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0176, "close": 0.0177, "volume": 748938.0, "close_time": 1760918399999, "quote_volume": 13215.5021, "trades": 117, "taker_buy_base": 323829.0, "taker_buy_quote": 5710.8419 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0176, "high": 0.0176, "low": 0.0172, "close": 0.0174, "volume": 2745516.0, "close_time": 1760921999999, "quote_volume": 47826.2494, "trades": 326, "taker_buy_base": 856162.0, "taker_buy_quote": 14844.9421 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.0174, "high": 0.0175, "low": 0.0173, "close": 0.0174, "volume": 2038720.0, "close_time": 1760925599999, "quote_volume": 35553.958, "trades": 429, "taker_buy_base": 699658.0, "taker_buy_quote": 12220.4607 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.0174, "high": 0.0176, "low": 0.0173, "close": 0.0175, "volume": 1760326.0, "close_time": 1760929199999, "quote_volume": 30607.3475, "trades": 529, "taker_buy_base": 632451.0, "taker_buy_quote": 11008.3745 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.0175, "high": 0.018, "low": 0.0174, "close": 0.0179, "volume": 3430984.0, "close_time": 1760932799999, "quote_volume": 60698.8936, "trades": 511, "taker_buy_base": 1864412.0, "taker_buy_quote": 33021.5843 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.018, "high": 0.0181, "low": 0.0179, "close": 0.018, "volume": 4675836.0, "close_time": 1760936399999, "quote_volume": 84104.7232, "trades": 998, "taker_buy_base": 2054081.0, "taker_buy_quote": 36951.5866 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.018, "high": 0.0181, "low": 0.0179, "close": 0.018, "volume": 3208739.0, "close_time": 1760939999999, "quote_volume": 57793.1917, "trades": 845, "taker_buy_base": 1408014.0, "taker_buy_quote": 25387.6385 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.018, "high": 0.0184, "low": 0.018, "close": 0.0182, "volume": 1594504.0, "close_time": 1760943599999, "quote_volume": 29027.4968, "trades": 417, "taker_buy_base": 777166.0, "taker_buy_quote": 14138.5479 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.0182, "high": 0.0183, "low": 0.018, "close": 0.0182, "volume": 5158681.0, "close_time": 1760947199999, "quote_volume": 93675.286, "trades": 634, "taker_buy_base": 2192770.0, "taker_buy_quote": 39829.2752 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0182, "high": 0.0184, "low": 0.018, "close": 0.018, "volume": 4972496.0, "close_time": 1760950799999, "quote_volume": 90389.2424, "trades": 609, "taker_buy_base": 2567763.0, "taker_buy_quote": 46811.6375 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.018, "high": 0.0181, "low": 0.0179, "close": 0.0181, "volume": 2100186.0, "close_time": 1760954399999, "quote_volume": 37857.3711, "trades": 278, "taker_buy_base": 809477.0, "taker_buy_quote": 14613.6646 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.0181, "high": 0.0183, "low": 0.0179, "close": 0.018, "volume": 2864180.0, "close_time": 1760957999999, "quote_volume": 52004.5019, "trades": 534, "taker_buy_base": 1265915.0, "taker_buy_quote": 22991.4529 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.0181, "high": 0.0182, "low": 0.018, "close": 0.0181, "volume": 1279640.0, "close_time": 1760961599999, "quote_volume": 23124.813, "trades": 241, "taker_buy_base": 646403.0, "taker_buy_quote": 11696.3807 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.018, "high": 0.0181, "low": 0.018, "close": 0.0181, "volume": 1271603.0, "close_time": 1760965199999, "quote_volume": 22991.0348, "trades": 172, "taker_buy_base": 557486.0, "taker_buy_quote": 10090.2519 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.0181, "high": 0.0183, "low": 0.018, "close": 0.0182, "volume": 2651789.0, "close_time": 1760968799999, "quote_volume": 48096.428, "trades": 308, "taker_buy_base": 1315896.0, "taker_buy_quote": 23889.8241 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0181, "close": 0.0182, "volume": 1092259.0, "close_time": 1760972399999, "quote_volume": 19831.3579, "trades": 114, "taker_buy_base": 397382.0, "taker_buy_quote": 7220.6123 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0178, "close": 0.0179, "volume": 942463.0, "close_time": 1760975999999, "quote_volume": 16987.158, "trades": 192, "taker_buy_base": 433851.0, "taker_buy_quote": 7833.4314 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0178, "high": 0.0178, "low": 0.0174, "close": 0.0175, "volume": 11220434.0, "close_time": 1760979599999, "quote_volume": 197446.7167, "trades": 1184, "taker_buy_base": 5140564.0, "taker_buy_quote": 90437.7512 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0174, "close": 0.0176, "volume": 3225275.0, "close_time": 1760983199999, "quote_volume": 56544.7471, "trades": 487, "taker_buy_base": 1215619.0, "taker_buy_quote": 21320.9763 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0174, "close": 0.0175, "volume": 1125044.0, "close_time": 1760986799999, "quote_volume": 19710.3706, "trades": 221, "taker_buy_base": 459293.0, "taker_buy_quote": 8060.4999 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.0175, "high": 0.0177, "low": 0.0175, "close": 0.0176, "volume": 3606307.0, "close_time": 1760990399999, "quote_volume": 63358.463, "trades": 432, "taker_buy_base": 1584607.0, "taker_buy_quote": 27886.9365 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.0176, "high": 0.0178, "low": 0.0175, "close": 0.0177, "volume": 1961145.0, "close_time": 1760993999999, "quote_volume": 34616.7831, "trades": 271, "taker_buy_base": 1145594.0, "taker_buy_quote": 20249.9169 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0175, "close": 0.0175, "volume": 1305909.0, "close_time": 1760997599999, "quote_volume": 23087.1523, "trades": 186, "taker_buy_base": 524751.0, "taker_buy_quote": 9289.6958 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0175, "close": 0.0175, "volume": 744209.0, "close_time": 1761001199999, "quote_volume": 13090.0545, "trades": 154, "taker_buy_base": 508007.0, "taker_buy_quote": 8943.0417 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0174, "close": 0.0175, "volume": 573370.0, "close_time": 1761004799999, "quote_volume": 10036.9852, "trades": 66, "taker_buy_base": 233273.0, "taker_buy_quote": 4088.0872 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0174, "high": 0.0176, "low": 0.0174, "close": 0.0174, "volume": 1569234.0, "close_time": 1761008399999, "quote_volume": 27457.6047, "trades": 158, "taker_buy_base": 786961.0, "taker_buy_quote": 13771.907 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.0174, "high": 0.0175, "low": 0.0172, "close": 0.0173, "volume": 2233291.0, "close_time": 1761011999999, "quote_volume": 38789.2428, "trades": 261, "taker_buy_base": 746701.0, "taker_buy_quote": 12982.2779 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.0173, "high": 0.0173, "low": 0.0171, "close": 0.0172, "volume": 2496204.0, "close_time": 1761015599999, "quote_volume": 43035.3642, "trades": 375, "taker_buy_base": 1301286.0, "taker_buy_quote": 22471.5348 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.0173, "high": 0.0173, "low": 0.0171, "close": 0.0172, "volume": 1848759.0, "close_time": 1761019199999, "quote_volume": 31740.8506, "trades": 230, "taker_buy_base": 361954.0, "taker_buy_quote": 6226.4278 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0167, "close": 0.0167, "volume": 4131440.0, "close_time": 1761022799999, "quote_volume": 70077.4524, "trades": 574, "taker_buy_base": 1713648.0, "taker_buy_quote": 29074.8905 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0168, "volume": 5358157.0, "close_time": 1761026399999, "quote_volume": 89751.89, "trades": 509, "taker_buy_base": 2831414.0, "taker_buy_quote": 47424.348 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0166, "close": 0.0168, "volume": 1058070.0, "close_time": 1761029999999, "quote_volume": 17682.621, "trades": 147, "taker_buy_base": 519768.0, "taker_buy_quote": 8694.82 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0169, "volume": 1513496.0, "close_time": 1761033599999, "quote_volume": 25375.2567, "trades": 244, "taker_buy_base": 764387.0, "taker_buy_quote": 12838.4855 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0164, "close": 0.0166, "volume": 3633488.0, "close_time": 1761037199999, "quote_volume": 60456.8587, "trades": 432, "taker_buy_base": 1512902.0, "taker_buy_quote": 25229.8676 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.0166, "high": 0.0168, "low": 0.0165, "close": 0.0167, "volume": 1168047.0, "close_time": 1761040799999, "quote_volume": 19424.8817, "trades": 203, "taker_buy_base": 597239.0, "taker_buy_quote": 9943.2113 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.0166, "high": 0.017, "low": 0.0166, "close": 0.0169, "volume": 2756568.0, "close_time": 1761044399999, "quote_volume": 46226.9368, "trades": 499, "taker_buy_base": 1589176.0, "taker_buy_quote": 26650.4447 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.0169, "high": 0.017, "low": 0.0167, "close": 0.017, "volume": 3288379.0, "close_time": 1761047999999, "quote_volume": 55190.2582, "trades": 285, "taker_buy_base": 1207075.0, "taker_buy_quote": 20324.1723 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0169, "high": 0.0172, "low": 0.0168, "close": 0.0169, "volume": 3122461.0, "close_time": 1761051599999, "quote_volume": 53040.738, "trades": 372, "taker_buy_base": 1783849.0, "taker_buy_quote": 30315.2157 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0168, "close": 0.0169, "volume": 2214682.0, "close_time": 1761055199999, "quote_volume": 37530.5538, "trades": 267, "taker_buy_base": 1112155.0, "taker_buy_quote": 18863.6624 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.0169, "high": 0.0179, "low": 0.0169, "close": 0.0177, "volume": 3981150.0, "close_time": 1761058799999, "quote_volume": 69423.5661, "trades": 445, "taker_buy_base": 2594015.0, "taker_buy_quote": 45238.7324 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.0177, "high": 0.0181, "low": 0.0177, "close": 0.0179, "volume": 5073065.0, "close_time": 1761062399999, "quote_volume": 91057.5838, "trades": 1066, "taker_buy_base": 2625205.0, "taker_buy_quote": 47228.6988 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.018, "high": 0.0182, "low": 0.0176, "close": 0.0176, "volume": 3501523.0, "close_time": 1761065999999, "quote_volume": 62880.7274, "trades": 659, "taker_buy_base": 1462825.0, "taker_buy_quote": 26326.2195 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0174, "close": 0.0176, "volume": 4490985.0, "close_time": 1761069599999, "quote_volume": 79007.0829, "trades": 721, "taker_buy_base": 1646667.0, "taker_buy_quote": 29010.5752 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0173, "close": 0.0174, "volume": 4981758.0, "close_time": 1761073199999, "quote_volume": 86765.838, "trades": 809, "taker_buy_base": 1751825.0, "taker_buy_quote": 30580.2289 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.0174, "high": 0.0176, "low": 0.0173, "close": 0.0174, "volume": 2934365.0, "close_time": 1761076799999, "quote_volume": 51173.9941, "trades": 543, "taker_buy_base": 1341460.0, "taker_buy_quote": 23446.5571 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.0173, "high": 0.0174, "low": 0.017, "close": 0.0172, "volume": 4726427.0, "close_time": 1761080399999, "quote_volume": 81025.5372, "trades": 733, "taker_buy_base": 2454514.0, "taker_buy_quote": 42090.9732 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0169, "close": 0.017, "volume": 3095475.0, "close_time": 1761083999999, "quote_volume": 52698.9874, "trades": 482, "taker_buy_base": 1698771.0, "taker_buy_quote": 28917.6429 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.017, "high": 0.017, "low": 0.0166, "close": 0.0166, "volume": 3164511.0, "close_time": 1761087599999, "quote_volume": 53012.8093, "trades": 329, "taker_buy_base": 1505223.0, "taker_buy_quote": 25249.6648 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0163, "close": 0.0164, "volume": 6413242.0, "close_time": 1761091199999, "quote_volume": 105601.3493, "trades": 523, "taker_buy_base": 2395990.0, "taker_buy_quote": 39340.8656 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0161, "close": 0.0162, "volume": 4692325.0, "close_time": 1761094799999, "quote_volume": 76323.2218, "trades": 743, "taker_buy_base": 1682137.0, "taker_buy_quote": 27345.5891 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.0162, "high": 0.0164, "low": 0.0162, "close": 0.0163, "volume": 2789417.0, "close_time": 1761098399999, "quote_volume": 45491.0922, "trades": 513, "taker_buy_base": 1865701.0, "taker_buy_quote": 30437.1773 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0163, "close": 0.0164, "volume": 551790.0, "close_time": 1761101999999, "quote_volume": 9029.5011, "trades": 121, "taker_buy_base": 257973.0, "taker_buy_quote": 4232.7812 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.0163, "high": 0.0165, "low": 0.0163, "close": 0.0165, "volume": 1300652.0, "close_time": 1761105599999, "quote_volume": 21252.4931, "trades": 215, "taker_buy_base": 667449.0, "taker_buy_quote": 10928.5786 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.0164, "high": 0.0167, "low": 0.0164, "close": 0.0167, "volume": 3008744.0, "close_time": 1761109199999, "quote_volume": 49888.7069, "trades": 261, "taker_buy_base": 2468216.0, "taker_buy_quote": 40968.8597 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0161, "close": 0.0163, "volume": 6316252.0, "close_time": 1761112799999, "quote_volume": 102894.0609, "trades": 889, "taker_buy_base": 1744335.0, "taker_buy_quote": 28428.5058 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0162, "close": 0.0163, "volume": 1535255.0, "close_time": 1761116399999, "quote_volume": 24996.1227, "trades": 247, "taker_buy_base": 1115025.0, "taker_buy_quote": 18171.4908 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.0163, "high": 0.0165, "low": 0.0162, "close": 0.0165, "volume": 2714403.0, "close_time": 1761119999999, "quote_volume": 44395.4849, "trades": 351, "taker_buy_base": 1343573.0, "taker_buy_quote": 22013.2043 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.0164, "high": 0.0164, "low": 0.0162, "close": 0.0163, "volume": 2456089.0, "close_time": 1761123599999, "quote_volume": 40040.3003, "trades": 293, "taker_buy_base": 1241141.0, "taker_buy_quote": 20230.9997 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.0164, "high": 0.0164, "low": 0.0162, "close": 0.0162, "volume": 2012448.0, "close_time": 1761127199999, "quote_volume": 32730.6771, "trades": 285, "taker_buy_base": 884783.0, "taker_buy_quote": 14395.8526 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.0162, "high": 0.0163, "low": 0.0161, "close": 0.0162, "volume": 2505877.0, "close_time": 1761130799999, "quote_volume": 40580.8058, "trades": 354, "taker_buy_base": 1558353.0, "taker_buy_quote": 25254.1844 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.0161, "high": 0.0166, "low": 0.0159, "close": 0.0163, "volume": 4099803.0, "close_time": 1761134399999, "quote_volume": 66639.2665, "trades": 658, "taker_buy_base": 2237674.0, "taker_buy_quote": 36376.1676 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0163, "high": 0.0164, "low": 0.0163, "close": 0.0164, "volume": 1528076.0, "close_time": 1761137999999, "quote_volume": 24961.9285, "trades": 268, "taker_buy_base": 692347.0, "taker_buy_quote": 11317.1051 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0163, "close": 0.0166, "volume": 2217308.0, "close_time": 1761141599999, "quote_volume": 36469.2459, "trades": 381, "taker_buy_base": 1446271.0, "taker_buy_quote": 23823.3884 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0162, "close": 0.0165, "volume": 3920136.0, "close_time": 1761145199999, "quote_volume": 64093.9356, "trades": 810, "taker_buy_base": 1677500.0, "taker_buy_quote": 27464.157 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0162, "close": 0.0165, "volume": 2644903.0, "close_time": 1761148799999, "quote_volume": 43545.6998, "trades": 432, "taker_buy_base": 1470110.0, "taker_buy_quote": 24214.2407 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0162, "close": 0.0164, "volume": 4609575.0, "close_time": 1761152399999, "quote_volume": 75444.1831, "trades": 820, "taker_buy_base": 2175473.0, "taker_buy_quote": 35643.9135 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.0164, "high": 0.0164, "low": 0.016, "close": 0.0161, "volume": 2494353.0, "close_time": 1761155999999, "quote_volume": 40542.8545, "trades": 345, "taker_buy_base": 1273300.0, "taker_buy_quote": 20734.0963 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.0161, "high": 0.0163, "low": 0.016, "close": 0.0162, "volume": 1982105.0, "close_time": 1761159599999, "quote_volume": 32005.8556, "trades": 330, "taker_buy_base": 665367.0, "taker_buy_quote": 10752.5566 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.0162, "high": 0.0163, "low": 0.016, "close": 0.0161, "volume": 2617513.0, "close_time": 1761163199999, "quote_volume": 42463.6256, "trades": 659, "taker_buy_base": 1196962.0, "taker_buy_quote": 19421.0595 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0161, "high": 0.0163, "low": 0.0159, "close": 0.016, "volume": 2113978.0, "close_time": 1761166799999, "quote_volume": 34063.0752, "trades": 473, "taker_buy_base": 988877.0, "taker_buy_quote": 15969.631 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.0159, "high": 0.0159, "low": 0.0154, "close": 0.0156, "volume": 8195321.0, "close_time": 1761170399999, "quote_volume": 127878.4851, "trades": 1155, "taker_buy_base": 4033142.0, "taker_buy_quote": 62933.6624 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.0156, "high": 0.0156, "low": 0.0154, "close": 0.0155, "volume": 2571455.0, "close_time": 1761173999999, "quote_volume": 39959.3217, "trades": 471, "taker_buy_base": 1357360.0, "taker_buy_quote": 21104.3457 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.0155, "high": 0.0159, "low": 0.0154, "close": 0.0159, "volume": 2758885.0, "close_time": 1761177599999, "quote_volume": 43181.7325, "trades": 417, "taker_buy_base": 1379890.0, "taker_buy_quote": 21610.858 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0158, "high": 0.016, "low": 0.0158, "close": 0.016, "volume": 1266276.0, "close_time": 1761181199999, "quote_volume": 20115.5674, "trades": 142, "taker_buy_base": 476801.0, "taker_buy_quote": 7598.2435 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.016, "high": 0.0161, "low": 0.0159, "close": 0.0159, "volume": 1638644.0, "close_time": 1761184799999, "quote_volume": 26261.7092, "trades": 227, "taker_buy_base": 655757.0, "taker_buy_quote": 10522.515 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.016, "high": 0.0161, "low": 0.016, "close": 0.0161, "volume": 347218.0, "close_time": 1761188399999, "quote_volume": 5557.2481, "trades": 75, "taker_buy_base": 182638.0, "taker_buy_quote": 2923.9681 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.016, "high": 0.0162, "low": 0.016, "close": 0.0161, "volume": 920074.0, "close_time": 1761191999999, "quote_volume": 14815.545, "trades": 364, "taker_buy_base": 255923.0, "taker_buy_quote": 4126.6735 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.016, "high": 0.0162, "low": 0.016, "close": 0.0161, "volume": 2195936.0, "close_time": 1761195599999, "quote_volume": 35370.9848, "trades": 334, "taker_buy_base": 1388573.0, "taker_buy_quote": 22388.3134 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.016, "high": 0.0161, "low": 0.0159, "close": 0.0161, "volume": 731751.0, "close_time": 1761199199999, "quote_volume": 11707.9888, "trades": 128, "taker_buy_base": 86927.0, "taker_buy_quote": 1391.4562 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.016, "high": 0.0163, "low": 0.016, "close": 0.0163, "volume": 1499932.0, "close_time": 1761202799999, "quote_volume": 24331.0508, "trades": 343, "taker_buy_base": 891633.0, "taker_buy_quote": 14463.1691 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0162, "close": 0.0163, "volume": 1072292.0, "close_time": 1761206399999, "quote_volume": 17440.2484, "trades": 211, "taker_buy_base": 549951.0, "taker_buy_quote": 8960.861 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.0162, "high": 0.0164, "low": 0.0162, "close": 0.0163, "volume": 737204.0, "close_time": 1761209999999, "quote_volume": 12034.1126, "trades": 141, "taker_buy_base": 422221.0, "taker_buy_quote": 6900.525 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.0163, "high": 0.0164, "low": 0.0163, "close": 0.0163, "volume": 339483.0, "close_time": 1761213599999, "quote_volume": 5541.3436, "trades": 117, "taker_buy_base": 100070.0, "taker_buy_quote": 1638.9117 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.0164, "high": 0.0164, "low": 0.0163, "close": 0.0163, "volume": 517889.0, "close_time": 1761217199999, "quote_volume": 8465.7599, "trades": 59, "taker_buy_base": 86328.0, "taker_buy_quote": 1415.7792 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.0163, "high": 0.0163, "low": 0.016, "close": 0.016, "volume": 2825253.0, "close_time": 1761220799999, "quote_volume": 45762.2563, "trades": 485, "taker_buy_base": 1368280.0, "taker_buy_quote": 22173.5683 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.016, "high": 0.016, "low": 0.0158, "close": 0.0159, "volume": 2782871.0, "close_time": 1761224399999, "quote_volume": 44247.4098, "trades": 332, "taker_buy_base": 1266211.0, "taker_buy_quote": 20138.2822 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.016, "high": 0.0163, "low": 0.0159, "close": 0.0162, "volume": 2387387.0, "close_time": 1761227999999, "quote_volume": 38453.2513, "trades": 480, "taker_buy_base": 1181919.0, "taker_buy_quote": 19041.2221 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.0162, "high": 0.0162, "low": 0.0159, "close": 0.016, "volume": 1731835.0, "close_time": 1761231599999, "quote_volume": 27773.3296, "trades": 488, "taker_buy_base": 844078.0, "taker_buy_quote": 13540.4688 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.0161, "high": 0.0163, "low": 0.0161, "close": 0.0162, "volume": 3318165.0, "close_time": 1761235199999, "quote_volume": 53860.2343, "trades": 643, "taker_buy_base": 1771581.0, "taker_buy_quote": 28769.402 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.0161, "high": 0.0164, "low": 0.0161, "close": 0.0163, "volume": 2539442.0, "close_time": 1761238799999, "quote_volume": 41267.2542, "trades": 578, "taker_buy_base": 1713942.0, "taker_buy_quote": 27848.2326 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0161, "close": 0.0165, "volume": 4688094.0, "close_time": 1761242399999, "quote_volume": 76806.3633, "trades": 802, "taker_buy_base": 2898171.0, "taker_buy_quote": 47618.3898 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0163, "close": 0.0163, "volume": 3566501.0, "close_time": 1761245999999, "quote_volume": 58469.0954, "trades": 494, "taker_buy_base": 1483724.0, "taker_buy_quote": 24303.0506 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0161, "close": 0.0161, "volume": 2062914.0, "close_time": 1761249599999, "quote_volume": 33409.604, "trades": 373, "taker_buy_base": 591845.0, "taker_buy_quote": 9588.4276 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.0161, "high": 0.0162, "low": 0.0159, "close": 0.0159, "volume": 3537706.0, "close_time": 1761253199999, "quote_volume": 56793.184, "trades": 531, "taker_buy_base": 1222828.0, "taker_buy_quote": 19699.5616 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.0159, "high": 0.0162, "low": 0.0159, "close": 0.016, "volume": 2682301.0, "close_time": 1761256799999, "quote_volume": 43128.5333, "trades": 464, "taker_buy_base": 1947787.0, "taker_buy_quote": 31348.6952 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.0161, "high": 0.0162, "low": 0.016, "close": 0.0162, "volume": 1137725.0, "close_time": 1761260399999, "quote_volume": 18321.2242, "trades": 211, "taker_buy_base": 594689.0, "taker_buy_quote": 9583.7781 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.0162, "high": 0.0163, "low": 0.016, "close": 0.0163, "volume": 1110603.0, "close_time": 1761263999999, "quote_volume": 17923.3196, "trades": 333, "taker_buy_base": 398718.0, "taker_buy_quote": 6453.4474 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0161, "close": 0.0163, "volume": 2015156.0, "close_time": 1761267599999, "quote_volume": 32733.0142, "trades": 622, "taker_buy_base": 929420.0, "taker_buy_quote": 15115.3704 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0161, "close": 0.0162, "volume": 1676909.0, "close_time": 1761271199999, "quote_volume": 27173.5134, "trades": 254, "taker_buy_base": 1007205.0, "taker_buy_quote": 16332.385 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.0162, "high": 0.0163, "low": 0.0161, "close": 0.0162, "volume": 1855697.0, "close_time": 1761274799999, "quote_volume": 30075.4963, "trades": 408, "taker_buy_base": 749303.0, "taker_buy_quote": 12158.4509 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.0162, "high": 0.0162, "low": 0.0161, "close": 0.0161, "volume": 290586.0, "close_time": 1761278399999, "quote_volume": 4683.8794, "trades": 174, "taker_buy_base": 10696.0, "taker_buy_quote": 173.2752 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.0161, "high": 0.0165, "low": 0.0161, "close": 0.0164, "volume": 3711241.0, "close_time": 1761281999999, "quote_volume": 60623.4556, "trades": 638, "taker_buy_base": 2017922.0, "taker_buy_quote": 32983.2804 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0164, "close": 0.0164, "volume": 104769.0, "close_time": 1761285599999, "quote_volume": 1723.0144, "trades": 19, "taker_buy_base": 48028.0, "taker_buy_quote": 792.462 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0164, "close": 0.0165, "volume": 572316.0, "close_time": 1761289199999, "quote_volume": 9420.4713, "trades": 107, "taker_buy_base": 344889.0, "taker_buy_quote": 5690.6685 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0163, "close": 0.0165, "volume": 1069120.0, "close_time": 1761292799999, "quote_volume": 17553.3259, "trades": 284, "taker_buy_base": 521415.0, "taker_buy_quote": 8573.5907 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0163, "close": 0.0165, "volume": 3251735.0, "close_time": 1761296399999, "quote_volume": 53450.2386, "trades": 457, "taker_buy_base": 1551648.0, "taker_buy_quote": 25520.2319 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0163, "close": 0.0164, "volume": 372546.0, "close_time": 1761299999999, "quote_volume": 6106.459, "trades": 70, "taker_buy_base": 50659.0, "taker_buy_quote": 832.9632 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0161, "close": 0.0162, "volume": 908875.0, "close_time": 1761303599999, "quote_volume": 14755.6044, "trades": 123, "taker_buy_base": 129831.0, "taker_buy_quote": 2109.9925 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.0162, "high": 0.0162, "low": 0.016, "close": 0.0161, "volume": 2424494.0, "close_time": 1761307199999, "quote_volume": 38939.6552, "trades": 252, "taker_buy_base": 1570611.0, "taker_buy_quote": 25239.7025 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0161, "high": 0.0166, "low": 0.016, "close": 0.0163, "volume": 6636679.0, "close_time": 1761310799999, "quote_volume": 108034.4133, "trades": 602, "taker_buy_base": 2864155.0, "taker_buy_quote": 46625.8449 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.0163, "high": 0.0163, "low": 0.016, "close": 0.0163, "volume": 3647486.0, "close_time": 1761314399999, "quote_volume": 58862.3605, "trades": 374, "taker_buy_base": 2178172.0, "taker_buy_quote": 35170.75 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.0162, "high": 0.0162, "low": 0.016, "close": 0.016, "volume": 2076585.0, "close_time": 1761317999999, "quote_volume": 33382.0643, "trades": 231, "taker_buy_base": 825497.0, "taker_buy_quote": 13265.6089 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.016, "high": 0.0161, "low": 0.0159, "close": 0.016, "volume": 3980535.0, "close_time": 1761321599999, "quote_volume": 63768.2016, "trades": 547, "taker_buy_base": 1352390.0, "taker_buy_quote": 21710.1807 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.0159, "high": 0.016, "low": 0.0158, "close": 0.0158, "volume": 2436125.0, "close_time": 1761325199999, "quote_volume": 38727.9714, "trades": 384, "taker_buy_base": 1276642.0, "taker_buy_quote": 20312.3554 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.0159, "high": 0.016, "low": 0.0159, "close": 0.0159, "volume": 1659008.0, "close_time": 1761328799999, "quote_volume": 26512.4202, "trades": 211, "taker_buy_base": 942820.0, "taker_buy_quote": 15071.9452 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.0159, "high": 0.0161, "low": 0.0159, "close": 0.016, "volume": 2431800.0, "close_time": 1761332399999, "quote_volume": 38892.342, "trades": 181, "taker_buy_base": 1356791.0, "taker_buy_quote": 21719.8537 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.016, "high": 0.0163, "low": 0.016, "close": 0.0162, "volume": 3707941.0, "close_time": 1761335999999, "quote_volume": 59953.5487, "trades": 429, "taker_buy_base": 1674029.0, "taker_buy_quote": 27096.2258 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.0162, "high": 0.0163, "low": 0.0161, "close": 0.0162, "volume": 2380102.0, "close_time": 1761339599999, "quote_volume": 38558.9122, "trades": 258, "taker_buy_base": 1264835.0, "taker_buy_quote": 20526.8441 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.0162, "high": 0.0163, "low": 0.0161, "close": 0.0163, "volume": 1189636.0, "close_time": 1761343199999, "quote_volume": 19277.9534, "trades": 229, "taker_buy_base": 547160.0, "taker_buy_quote": 8876.3182 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.0163, "high": 0.0164, "low": 0.0162, "close": 0.0163, "volume": 2570776.0, "close_time": 1761346799999, "quote_volume": 41905.7556, "trades": 199, "taker_buy_base": 1458229.0, "taker_buy_quote": 23779.593 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0162, "close": 0.0163, "volume": 1365584.0, "close_time": 1761350399999, "quote_volume": 22257.436, "trades": 110, "taker_buy_base": 859057.0, "taker_buy_quote": 14002.6291 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0162, "close": 0.0162, "volume": 799659.0, "close_time": 1761353999999, "quote_volume": 12957.0118, "trades": 76, "taker_buy_base": 149811.0, "taker_buy_quote": 2429.4742 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.0162, "high": 0.0163, "low": 0.0161, "close": 0.0163, "volume": 1552182.0, "close_time": 1761357599999, "quote_volume": 25144.2957, "trades": 139, "taker_buy_base": 1058231.0, "taker_buy_quote": 17150.9043 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0161, "close": 0.0162, "volume": 1297846.0, "close_time": 1761361199999, "quote_volume": 21030.9998, "trades": 175, "taker_buy_base": 589308.0, "taker_buy_quote": 9554.4598 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.0162, "high": 0.0162, "low": 0.0159, "close": 0.0159, "volume": 1623841.0, "close_time": 1761364799999, "quote_volume": 26146.8898, "trades": 128, "taker_buy_base": 535648.0, "taker_buy_quote": 8627.0784 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0159, "high": 0.016, "low": 0.0158, "close": 0.0158, "volume": 1835821.0, "close_time": 1761368399999, "quote_volume": 29354.7314, "trades": 207, "taker_buy_base": 819615.0, "taker_buy_quote": 13111.7193 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.0159, "high": 0.016, "low": 0.0157, "close": 0.0159, "volume": 2643752.0, "close_time": 1761371999999, "quote_volume": 41908.1247, "trades": 357, "taker_buy_base": 1524094.0, "taker_buy_quote": 24166.0846 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.0159, "high": 0.016, "low": 0.0158, "close": 0.0158, "volume": 910305.0, "close_time": 1761375599999, "quote_volume": 14471.3198, "trades": 96, "taker_buy_base": 447419.0, "taker_buy_quote": 7114.4454 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.0159, "high": 0.016, "low": 0.0158, "close": 0.0159, "volume": 1564308.0, "close_time": 1761379199999, "quote_volume": 24882.8226, "trades": 154, "taker_buy_base": 892255.0, "taker_buy_quote": 14197.4756 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0159, "high": 0.016, "low": 0.0158, "close": 0.0159, "volume": 1367973.0, "close_time": 1761382799999, "quote_volume": 21785.8459, "trades": 151, "taker_buy_base": 638571.0, "taker_buy_quote": 10190.9497 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.016, "high": 0.0161, "low": 0.0159, "close": 0.016, "volume": 3437830.0, "close_time": 1761386399999, "quote_volume": 55115.3526, "trades": 259, "taker_buy_base": 2459266.0, "taker_buy_quote": 39485.4085 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.0159, "high": 0.016, "low": 0.0158, "close": 0.016, "volume": 2022670.0, "close_time": 1761389999999, "quote_volume": 32203.5889, "trades": 160, "taker_buy_base": 984225.0, "taker_buy_quote": 15663.1972 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.016, "high": 0.016, "low": 0.0159, "close": 0.016, "volume": 624200.0, "close_time": 1761393599999, "quote_volume": 9979.852, "trades": 49, "taker_buy_base": 469211.0, "taker_buy_quote": 7507.376 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.016, "high": 0.0161, "low": 0.016, "close": 0.016, "volume": 800417.0, "close_time": 1761397199999, "quote_volume": 12813.1538, "trades": 190, "taker_buy_base": 254175.0, "taker_buy_quote": 4073.2818 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.016, "high": 0.0161, "low": 0.0159, "close": 0.016, "volume": 731624.0, "close_time": 1761400799999, "quote_volume": 11710.2302, "trades": 152, "taker_buy_base": 283340.0, "taker_buy_quote": 4540.9218 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.016, "high": 0.0161, "low": 0.0159, "close": 0.016, "volume": 1088405.0, "close_time": 1761404399999, "quote_volume": 17417.3032, "trades": 322, "taker_buy_base": 420285.0, "taker_buy_quote": 6731.9142 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.016, "high": 0.0161, "low": 0.0159, "close": 0.0161, "volume": 2620802.0, "close_time": 1761407999999, "quote_volume": 42068.0759, "trades": 575, "taker_buy_base": 1621866.0, "taker_buy_quote": 26057.2022 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0161, "high": 0.0162, "low": 0.016, "close": 0.0161, "volume": 3145128.0, "close_time": 1761411599999, "quote_volume": 50646.4581, "trades": 462, "taker_buy_base": 1502447.0, "taker_buy_quote": 24235.8902 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.0161, "high": 0.0161, "low": 0.016, "close": 0.0161, "volume": 751345.0, "close_time": 1761415199999, "quote_volume": 12080.6313, "trades": 132, "taker_buy_base": 512767.0, "taker_buy_quote": 8255.5487 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.016, "high": 0.0166, "low": 0.0159, "close": 0.0163, "volume": 14427655.0, "close_time": 1761418799999, "quote_volume": 236044.3299, "trades": 1704, "taker_buy_base": 7871965.0, "taker_buy_quote": 128893.5081 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.0163, "high": 0.0164, "low": 0.0161, "close": 0.0164, "volume": 2659952.0, "close_time": 1761422399999, "quote_volume": 43227.4625, "trades": 414, "taker_buy_base": 1540488.0, "taker_buy_quote": 25076.257 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.0163, "high": 0.0167, "low": 0.0163, "close": 0.0165, "volume": 4894524.0, "close_time": 1761425999999, "quote_volume": 80820.846, "trades": 658, "taker_buy_base": 2603683.0, "taker_buy_quote": 43011.7639 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0164, "close": 0.0164, "volume": 2745577.0, "close_time": 1761429599999, "quote_volume": 45262.7571, "trades": 691, "taker_buy_base": 1289776.0, "taker_buy_quote": 21296.3283 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0163, "close": 0.0164, "volume": 3485274.0, "close_time": 1761433199999, "quote_volume": 57159.3873, "trades": 440, "taker_buy_base": 1834680.0, "taker_buy_quote": 30098.5381 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0163, "close": 0.0163, "volume": 2606435.0, "close_time": 1761436799999, "quote_volume": 42739.2038, "trades": 511, "taker_buy_base": 932118.0, "taker_buy_quote": 15286.8261 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0163, "high": 0.0164, "low": 0.0162, "close": 0.0164, "volume": 2336348.0, "close_time": 1761440399999, "quote_volume": 38147.6415, "trades": 171, "taker_buy_base": 1360824.0, "taker_buy_quote": 22219.846 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.0163, "high": 0.0163, "low": 0.016, "close": 0.0161, "volume": 1986926.0, "close_time": 1761443999999, "quote_volume": 32106.0704, "trades": 117, "taker_buy_base": 746123.0, "taker_buy_quote": 12081.1961 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.0161, "high": 0.0161, "low": 0.0159, "close": 0.016, "volume": 2594305.0, "close_time": 1761447599999, "quote_volume": 41603.2656, "trades": 238, "taker_buy_base": 1207141.0, "taker_buy_quote": 19364.5184 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.016, "high": 0.016, "low": 0.0159, "close": 0.0159, "volume": 2539630.0, "close_time": 1761451199999, "quote_volume": 40538.785, "trades": 289, "taker_buy_base": 997742.0, "taker_buy_quote": 15957.2335 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.016, "high": 0.0162, "low": 0.0159, "close": 0.016, "volume": 3320772.0, "close_time": 1761454799999, "quote_volume": 53326.8797, "trades": 403, "taker_buy_base": 2053171.0, "taker_buy_quote": 32965.9478 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.0161, "high": 0.0163, "low": 0.016, "close": 0.0161, "volume": 4035002.0, "close_time": 1761458399999, "quote_volume": 65219.0196, "trades": 364, "taker_buy_base": 1919875.0, "taker_buy_quote": 31120.9144 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.0162, "high": 0.0164, "low": 0.0161, "close": 0.0163, "volume": 6336250.0, "close_time": 1761461999999, "quote_volume": 103122.2404, "trades": 278, "taker_buy_base": 3289448.0, "taker_buy_quote": 53478.8874 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0162, "close": 0.0162, "volume": 1690632.0, "close_time": 1761465599999, "quote_volume": 27497.3983, "trades": 124, "taker_buy_base": 497404.0, "taker_buy_quote": 8107.6852 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0162, "high": 0.0164, "low": 0.0162, "close": 0.0162, "volume": 4089300.0, "close_time": 1761469199999, "quote_volume": 66647.2055, "trades": 743, "taker_buy_base": 1868320.0, "taker_buy_quote": 30460.6843 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.0162, "high": 0.0165, "low": 0.0162, "close": 0.0163, "volume": 3650575.0, "close_time": 1761472799999, "quote_volume": 59554.2735, "trades": 1128, "taker_buy_base": 1390428.0, "taker_buy_quote": 22766.5405 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.0164, "high": 0.0164, "low": 0.0162, "close": 0.0163, "volume": 2855979.0, "close_time": 1761476399999, "quote_volume": 46582.7976, "trades": 586, "taker_buy_base": 1474954.0, "taker_buy_quote": 24076.0437 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.0163, "high": 0.0165, "low": 0.0162, "close": 0.0164, "volume": 3604034.0, "close_time": 1761479999999, "quote_volume": 58988.9717, "trades": 658, "taker_buy_base": 1475676.0, "taker_buy_quote": 24168.2356 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0163, "close": 0.0165, "volume": 14695688.0, "close_time": 1761483599999, "quote_volume": 240872.8611, "trades": 1277, "taker_buy_base": 6830674.0, "taker_buy_quote": 111890.2787 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0164, "close": 0.0165, "volume": 1757385.0, "close_time": 1761487199999, "quote_volume": 29013.9312, "trades": 317, "taker_buy_base": 1164522.0, "taker_buy_quote": 19265.2726 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0164, "close": 0.0164, "volume": 6233726.0, "close_time": 1761490799999, "quote_volume": 102911.3056, "trades": 1181, "taker_buy_base": 3170899.0, "taker_buy_quote": 52396.1276 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0163, "close": 0.0164, "volume": 2930919.0, "close_time": 1761494399999, "quote_volume": 48178.0488, "trades": 267, "taker_buy_base": 1368330.0, "taker_buy_quote": 22550.0744 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0164, "close": 0.0164, "volume": 1896087.0, "close_time": 1761497999999, "quote_volume": 31115.2046, "trades": 129, "taker_buy_base": 236632.0, "taker_buy_quote": 3896.028 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.0163, "high": 0.0165, "low": 0.0162, "close": 0.0165, "volume": 3853668.0, "close_time": 1761501599999, "quote_volume": 63264.0427, "trades": 201, "taker_buy_base": 2586804.0, "taker_buy_quote": 42537.5292 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.0164, "high": 0.0167, "low": 0.0163, "close": 0.0165, "volume": 3256310.0, "close_time": 1761505199999, "quote_volume": 53899.7349, "trades": 266, "taker_buy_base": 1688958.0, "taker_buy_quote": 27995.7341 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0164, "close": 0.0164, "volume": 1417061.0, "close_time": 1761508799999, "quote_volume": 23372.1302, "trades": 113, "taker_buy_base": 540036.0, "taker_buy_quote": 8912.0872 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0162, "close": 0.0163, "volume": 2352403.0, "close_time": 1761512399999, "quote_volume": 38425.7285, "trades": 171, "taker_buy_base": 692982.0, "taker_buy_quote": 11338.8892 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.0163, "high": 0.0165, "low": 0.0162, "close": 0.0164, "volume": 3816750.0, "close_time": 1761515999999, "quote_volume": 62247.5917, "trades": 219, "taker_buy_base": 2269704.0, "taker_buy_quote": 37064.9788 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.0164, "high": 0.0167, "low": 0.0164, "close": 0.0167, "volume": 5515124.0, "close_time": 1761519599999, "quote_volume": 91553.2609, "trades": 692, "taker_buy_base": 2745123.0, "taker_buy_quote": 45631.3156 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.0166, "high": 0.0168, "low": 0.0165, "close": 0.0165, "volume": 1853716.0, "close_time": 1761523199999, "quote_volume": 30898.3993, "trades": 185, "taker_buy_base": 985202.0, "taker_buy_quote": 16455.6335 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0165, "high": 0.0167, "low": 0.0165, "close": 0.0166, "volume": 2231206.0, "close_time": 1761526799999, "quote_volume": 37065.9277, "trades": 303, "taker_buy_base": 802003.0, "taker_buy_quote": 13330.6621 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.0165, "high": 0.0168, "low": 0.0165, "close": 0.0167, "volume": 1419160.0, "close_time": 1761530399999, "quote_volume": 23637.7209, "trades": 146, "taker_buy_base": 824275.0, "taker_buy_quote": 13743.833 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0165, "close": 0.0166, "volume": 1349862.0, "close_time": 1761533999999, "quote_volume": 22487.1794, "trades": 113, "taker_buy_base": 531144.0, "taker_buy_quote": 8864.2686 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0165, "close": 0.0167, "volume": 1181162.0, "close_time": 1761537599999, "quote_volume": 19615.0242, "trades": 83, "taker_buy_base": 936022.0, "taker_buy_quote": 15558.1979 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0165, "close": 0.0166, "volume": 3252921.0, "close_time": 1761541199999, "quote_volume": 54013.8175, "trades": 266, "taker_buy_base": 2184066.0, "taker_buy_quote": 36278.515 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.0166, "high": 0.0168, "low": 0.0165, "close": 0.0166, "volume": 3287587.0, "close_time": 1761544799999, "quote_volume": 54590.3544, "trades": 612, "taker_buy_base": 1629347.0, "taker_buy_quote": 27104.6344 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.0166, "high": 0.0168, "low": 0.0165, "close": 0.0167, "volume": 5817709.0, "close_time": 1761548399999, "quote_volume": 96973.8364, "trades": 541, "taker_buy_base": 3105531.0, "taker_buy_quote": 51777.566 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0164, "close": 0.0165, "volume": 4202628.0, "close_time": 1761551999999, "quote_volume": 69674.7828, "trades": 382, "taker_buy_base": 2102931.0, "taker_buy_quote": 34909.1283 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0163, "close": 0.0164, "volume": 3970050.0, "close_time": 1761555599999, "quote_volume": 65294.5258, "trades": 328, "taker_buy_base": 1494081.0, "taker_buy_quote": 24620.0637 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0159, "close": 0.016, "volume": 6712584.0, "close_time": 1761559199999, "quote_volume": 108013.2495, "trades": 713, "taker_buy_base": 2819792.0, "taker_buy_quote": 45444.013 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.016, "high": 0.0161, "low": 0.016, "close": 0.0161, "volume": 1742723.0, "close_time": 1761562799999, "quote_volume": 28014.891, "trades": 368, "taker_buy_base": 1019970.0, "taker_buy_quote": 16421.517 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.0161, "high": 0.0162, "low": 0.016, "close": 0.0161, "volume": 2797966.0, "close_time": 1761566399999, "quote_volume": 45046.7005, "trades": 284, "taker_buy_base": 1372442.0, "taker_buy_quote": 22108.1369 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0162, "high": 0.0162, "low": 0.0159, "close": 0.0159, "volume": 1872552.0, "close_time": 1761569999999, "quote_volume": 29998.6379, "trades": 270, "taker_buy_base": 541513.0, "taker_buy_quote": 8700.5761 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.0159, "high": 0.0161, "low": 0.0157, "close": 0.016, "volume": 5052565.0, "close_time": 1761573599999, "quote_volume": 80349.9688, "trades": 402, "taker_buy_base": 2227960.0, "taker_buy_quote": 35496.1821 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.016, "high": 0.016, "low": 0.0158, "close": 0.0158, "volume": 3475184.0, "close_time": 1761577199999, "quote_volume": 55245.9817, "trades": 277, "taker_buy_base": 1616777.0, "taker_buy_quote": 25731.0449 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.0159, "high": 0.016, "low": 0.0158, "close": 0.016, "volume": 1997787.0, "close_time": 1761580799999, "quote_volume": 31786.487, "trades": 353, "taker_buy_base": 796465.0, "taker_buy_quote": 12686.6928 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.016, "high": 0.0163, "low": 0.016, "close": 0.0162, "volume": 3049754.0, "close_time": 1761584399999, "quote_volume": 49226.4955, "trades": 454, "taker_buy_base": 1674002.0, "taker_buy_quote": 27018.2162 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.0162, "high": 0.0165, "low": 0.0161, "close": 0.0164, "volume": 3427342.0, "close_time": 1761587999999, "quote_volume": 55963.4505, "trades": 302, "taker_buy_base": 2172631.0, "taker_buy_quote": 35547.6772 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.0164, "high": 0.0164, "low": 0.0162, "close": 0.0162, "volume": 2269302.0, "close_time": 1761591599999, "quote_volume": 36962.2289, "trades": 203, "taker_buy_base": 838011.0, "taker_buy_quote": 13668.9795 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.0162, "high": 0.0163, "low": 0.016, "close": 0.0161, "volume": 4649520.0, "close_time": 1761595199999, "quote_volume": 74995.8654, "trades": 602, "taker_buy_base": 2250008.0, "taker_buy_quote": 36316.6961 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.016, "high": 0.0162, "low": 0.0159, "close": 0.016, "volume": 4011659.0, "close_time": 1761598799999, "quote_volume": 64339.3999, "trades": 486, "taker_buy_base": 1951538.0, "taker_buy_quote": 31345.2918 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.016, "high": 0.0161, "low": 0.0159, "close": 0.016, "volume": 917902.0, "close_time": 1761602399999, "quote_volume": 14688.0827, "trades": 136, "taker_buy_base": 412220.0, "taker_buy_quote": 6614.1661 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.0159, "high": 0.0161, "low": 0.0158, "close": 0.0159, "volume": 1495764.0, "close_time": 1761605999999, "quote_volume": 23859.5838, "trades": 184, "taker_buy_base": 528462.0, "taker_buy_quote": 8446.8068 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.0158, "high": 0.0159, "low": 0.0158, "close": 0.0159, "volume": 1360442.0, "close_time": 1761609599999, "quote_volume": 21521.7735, "trades": 209, "taker_buy_base": 554637.0, "taker_buy_quote": 8781.4943 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0159, "high": 0.016, "low": 0.0157, "close": 0.0159, "volume": 2617318.0, "close_time": 1761613199999, "quote_volume": 41465.8637, "trades": 251, "taker_buy_base": 1280666.0, "taker_buy_quote": 20307.6285 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.0159, "high": 0.016, "low": 0.0158, "close": 0.016, "volume": 1344483.0, "close_time": 1761616799999, "quote_volume": 21377.1058, "trades": 170, "taker_buy_base": 608068.0, "taker_buy_quote": 9668.7132 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.0159, "high": 0.016, "low": 0.0157, "close": 0.0158, "volume": 2231909.0, "close_time": 1761620399999, "quote_volume": 35274.0175, "trades": 212, "taker_buy_base": 859073.0, "taker_buy_quote": 13561.0983 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.0158, "high": 0.0158, "low": 0.0157, "close": 0.0157, "volume": 983144.0, "close_time": 1761623999999, "quote_volume": 15485.5483, "trades": 130, "taker_buy_base": 474822.0, "taker_buy_quote": 7489.9213 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.0158, "high": 0.0159, "low": 0.0157, "close": 0.0158, "volume": 1808504.0, "close_time": 1761627599999, "quote_volume": 28515.1249, "trades": 190, "taker_buy_base": 710729.0, "taker_buy_quote": 11235.0676 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.0159, "high": 0.0159, "low": 0.0156, "close": 0.0156, "volume": 2815197.0, "close_time": 1761631199999, "quote_volume": 44406.6849, "trades": 294, "taker_buy_base": 1237155.0, "taker_buy_quote": 19537.6723 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.0157, "high": 0.016, "low": 0.0156, "close": 0.016, "volume": 2146853.0, "close_time": 1761634799999, "quote_volume": 33988.2653, "trades": 224, "taker_buy_base": 1360851.0, "taker_buy_quote": 21524.5794 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.0161, "high": 0.0161, "low": 0.0158, "close": 0.0159, "volume": 2101065.0, "close_time": 1761638399999, "quote_volume": 33600.984, "trades": 224, "taker_buy_base": 1091857.0, "taker_buy_quote": 17435.2847 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0159, "high": 0.0162, "low": 0.0159, "close": 0.016, "volume": 2452512.0, "close_time": 1761641999999, "quote_volume": 39440.59, "trades": 282, "taker_buy_base": 1100824.0, "taker_buy_quote": 17694.3704 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.0161, "high": 0.0162, "low": 0.016, "close": 0.0162, "volume": 923683.0, "close_time": 1761645599999, "quote_volume": 14875.2593, "trades": 144, "taker_buy_base": 690292.0, "taker_buy_quote": 11124.5433 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.0161, "high": 0.0161, "low": 0.0159, "close": 0.0161, "volume": 1125710.0, "close_time": 1761649199999, "quote_volume": 18056.7143, "trades": 185, "taker_buy_base": 355566.0, "taker_buy_quote": 5706.5192 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.0162, "high": 0.0163, "low": 0.016, "close": 0.0161, "volume": 1904691.0, "close_time": 1761652799999, "quote_volume": 30789.2175, "trades": 222, "taker_buy_base": 1069366.0, "taker_buy_quote": 17296.0499 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0161, "high": 0.0163, "low": 0.0159, "close": 0.0162, "volume": 4319262.0, "close_time": 1761656399999, "quote_volume": 69582.1482, "trades": 517, "taker_buy_base": 2583149.0, "taker_buy_quote": 41660.7234 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.0162, "high": 0.0164, "low": 0.0162, "close": 0.0164, "volume": 2283179.0, "close_time": 1761659999999, "quote_volume": 37292.7652, "trades": 266, "taker_buy_base": 1193808.0, "taker_buy_quote": 19502.9652 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.0163, "high": 0.0164, "low": 0.0158, "close": 0.016, "volume": 4317133.0, "close_time": 1761663599999, "quote_volume": 69576.7318, "trades": 449, "taker_buy_base": 1929124.0, "taker_buy_quote": 31156.761 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.016, "high": 0.0162, "low": 0.0159, "close": 0.0161, "volume": 3188482.0, "close_time": 1761667199999, "quote_volume": 51104.5616, "trades": 276, "taker_buy_base": 1520161.0, "taker_buy_quote": 24364.4441 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0161, "high": 0.0163, "low": 0.0159, "close": 0.0161, "volume": 2106213.0, "close_time": 1761670799999, "quote_volume": 33877.9231, "trades": 333, "taker_buy_base": 917514.0, "taker_buy_quote": 14783.0845 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.0161, "high": 0.0162, "low": 0.0161, "close": 0.0161, "volume": 1009287.0, "close_time": 1761674399999, "quote_volume": 16314.878, "trades": 80, "taker_buy_base": 531639.0, "taker_buy_quote": 8596.9954 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.0161, "high": 0.0162, "low": 0.0159, "close": 0.016, "volume": 2952940.0, "close_time": 1761677999999, "quote_volume": 47440.3595, "trades": 271, "taker_buy_base": 1302242.0, "taker_buy_quote": 20951.6779 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.016, "high": 0.0161, "low": 0.0155, "close": 0.0157, "volume": 5354598.0, "close_time": 1761681599999, "quote_volume": 84253.174, "trades": 516, "taker_buy_base": 2520464.0, "taker_buy_quote": 39618.1361 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0149, "close": 0.0152, "volume": 16252058.0, "close_time": 1761685199999, "quote_volume": 247462.3426, "trades": 1856, "taker_buy_base": 7823543.0, "taker_buy_quote": 119319.4356 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.0151, "high": 0.0153, "low": 0.0149, "close": 0.0152, "volume": 7185990.0, "close_time": 1761688799999, "quote_volume": 108405.8497, "trades": 900, "taker_buy_base": 4174965.0, "taker_buy_quote": 63055.5155 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.0152, "high": 0.0153, "low": 0.015, "close": 0.0153, "volume": 2425903.0, "close_time": 1761692399999, "quote_volume": 36876.271, "trades": 334, "taker_buy_base": 1237258.0, "taker_buy_quote": 18823.9034 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0152, "close": 0.0152, "volume": 2701519.0, "close_time": 1761695999999, "quote_volume": 41318.5148, "trades": 342, "taker_buy_base": 1541243.0, "taker_buy_quote": 23581.6964 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0153, "high": 0.0156, "low": 0.0153, "close": 0.0153, "volume": 3036794.0, "close_time": 1761699599999, "quote_volume": 46906.9842, "trades": 418, "taker_buy_base": 1543996.0, "taker_buy_quote": 23854.5477 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.0154, "high": 0.0154, "low": 0.0152, "close": 0.0154, "volume": 4478933.0, "close_time": 1761703199999, "quote_volume": 68536.554, "trades": 425, "taker_buy_base": 2199315.0, "taker_buy_quote": 33665.6613 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0152, "close": 0.0154, "volume": 1485388.0, "close_time": 1761706799999, "quote_volume": 22736.5087, "trades": 178, "taker_buy_base": 740483.0, "taker_buy_quote": 11342.8538 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0152, "close": 0.0154, "volume": 1781132.0, "close_time": 1761710399999, "quote_volume": 27291.8998, "trades": 183, "taker_buy_base": 1055182.0, "taker_buy_quote": 16187.8652 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0154, "high": 0.0155, "low": 0.0152, "close": 0.0154, "volume": 1455268.0, "close_time": 1761713999999, "quote_volume": 22355.8677, "trades": 199, "taker_buy_base": 788983.0, "taker_buy_quote": 12128.3008 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.0154, "high": 0.0155, "low": 0.0154, "close": 0.0154, "volume": 573802.0, "close_time": 1761717599999, "quote_volume": 8853.3341, "trades": 70, "taker_buy_base": 506197.0, "taker_buy_quote": 7812.2171 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.0155, "high": 0.0156, "low": 0.0154, "close": 0.0156, "volume": 826993.0, "close_time": 1761721199999, "quote_volume": 12816.9286, "trades": 108, "taker_buy_base": 335574.0, "taker_buy_quote": 5205.7321 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.0155, "high": 0.0156, "low": 0.0154, "close": 0.0155, "volume": 1797747.0, "close_time": 1761724799999, "quote_volume": 27865.4167, "trades": 361, "taker_buy_base": 996893.0, "taker_buy_quote": 15454.614 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0154, "high": 0.0155, "low": 0.0152, "close": 0.0153, "volume": 1777814.0, "close_time": 1761728399999, "quote_volume": 27303.0247, "trades": 305, "taker_buy_base": 667850.0, "taker_buy_quote": 10272.3858 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.0153, "high": 0.0155, "low": 0.0153, "close": 0.0153, "volume": 2172254.0, "close_time": 1761731999999, "quote_volume": 33465.652, "trades": 131, "taker_buy_base": 630332.0, "taker_buy_quote": 9732.3391 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.0153, "high": 0.0155, "low": 0.0153, "close": 0.0155, "volume": 1429164.0, "close_time": 1761735599999, "quote_volume": 22001.5326, "trades": 319, "taker_buy_base": 536604.0, "taker_buy_quote": 8270.98 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.0154, "high": 0.0155, "low": 0.0154, "close": 0.0155, "volume": 204237.0, "close_time": 1761739199999, "quote_volume": 3150.7502, "trades": 38, "taker_buy_base": 138148.0, "taker_buy_quote": 2132.9796 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0154, "high": 0.0155, "low": 0.0153, "close": 0.0155, "volume": 6360739.0, "close_time": 1761742799999, "quote_volume": 97996.6118, "trades": 1130, "taker_buy_base": 3224575.0, "taker_buy_quote": 49721.6982 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.0154, "high": 0.0156, "low": 0.0153, "close": 0.0154, "volume": 4211310.0, "close_time": 1761746399999, "quote_volume": 64997.3393, "trades": 1014, "taker_buy_base": 1717763.0, "taker_buy_quote": 26560.4896 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.0153, "high": 0.0154, "low": 0.015, "close": 0.015, "volume": 10272023.0, "close_time": 1761749999999, "quote_volume": 155146.9578, "trades": 1494, "taker_buy_base": 4033410.0, "taker_buy_quote": 61029.8722 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.015, "high": 0.0152, "low": 0.0147, "close": 0.0149, "volume": 8354250.0, "close_time": 1761753599999, "quote_volume": 125316.9461, "trades": 911, "taker_buy_base": 3840238.0, "taker_buy_quote": 57740.5412 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0149, "high": 0.0151, "low": 0.0147, "close": 0.015, "volume": 10002952.0, "close_time": 1761757199999, "quote_volume": 148956.2283, "trades": 806, "taker_buy_base": 5852952.0, "taker_buy_quote": 87208.328 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.015, "high": 0.0154, "low": 0.0149, "close": 0.0154, "volume": 3510680.0, "close_time": 1761760799999, "quote_volume": 53175.4967, "trades": 442, "taker_buy_base": 2011292.0, "taker_buy_quote": 30544.2946 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.0154, "high": 0.0155, "low": 0.0145, "close": 0.0152, "volume": 19877824.0, "close_time": 1761764399999, "quote_volume": 300096.7454, "trades": 2492, "taker_buy_base": 8888454.0, "taker_buy_quote": 134314.0649 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.0152, "high": 0.0156, "low": 0.0151, "close": 0.0155, "volume": 4344649.0, "close_time": 1761767999999, "quote_volume": 66628.7566, "trades": 451, "taker_buy_base": 2405103.0, "taker_buy_quote": 36900.5211 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0154, "high": 0.0159, "low": 0.0153, "close": 0.0157, "volume": 7048153.0, "close_time": 1761771599999, "quote_volume": 110487.8304, "trades": 782, "taker_buy_base": 5305989.0, "taker_buy_quote": 83381.3598 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.0157, "high": 0.0158, "low": 0.0156, "close": 0.0158, "volume": 1838801.0, "close_time": 1761775199999, "quote_volume": 28882.2133, "trades": 459, "taker_buy_base": 986162.0, "taker_buy_quote": 15503.6061 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.0157, "high": 0.0158, "low": 0.0156, "close": 0.0156, "volume": 827207.0, "close_time": 1761778799999, "quote_volume": 12964.0304, "trades": 205, "taker_buy_base": 183944.0, "taker_buy_quote": 2899.8142 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.0156, "high": 0.0156, "low": 0.0152, "close": 0.0153, "volume": 2254902.0, "close_time": 1761782399999, "quote_volume": 34881.5647, "trades": 345, "taker_buy_base": 1040107.0, "taker_buy_quote": 16088.5196 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0152, "high": 0.0154, "low": 0.0151, "close": 0.0153, "volume": 4551466.0, "close_time": 1761785999999, "quote_volume": 69278.9243, "trades": 626, "taker_buy_base": 1841550.0, "taker_buy_quote": 28063.3863 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0152, "close": 0.0153, "volume": 2564008.0, "close_time": 1761789599999, "quote_volume": 39233.6779, "trades": 273, "taker_buy_base": 1231988.0, "taker_buy_quote": 18859.2161 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.0152, "high": 0.0155, "low": 0.0152, "close": 0.0155, "volume": 2478916.0, "close_time": 1761793199999, "quote_volume": 38084.4093, "trades": 230, "taker_buy_base": 1555735.0, "taker_buy_quote": 23927.5851 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.0154, "high": 0.0155, "low": 0.0152, "close": 0.0153, "volume": 3414174.0, "close_time": 1761796799999, "quote_volume": 52500.1173, "trades": 401, "taker_buy_base": 1428745.0, "taker_buy_quote": 21971.3089 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0152, "high": 0.0152, "low": 0.0145, "close": 0.0147, "volume": 8983485.0, "close_time": 1761800399999, "quote_volume": 133503.8108, "trades": 783, "taker_buy_base": 4143672.0, "taker_buy_quote": 61569.1061 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.0148, "high": 0.0151, "low": 0.0146, "close": 0.0151, "volume": 3117414.0, "close_time": 1761803999999, "quote_volume": 46160.0554, "trades": 347, "taker_buy_base": 1784663.0, "taker_buy_quote": 26461.2811 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.015, "high": 0.0151, "low": 0.0149, "close": 0.0149, "volume": 2282167.0, "close_time": 1761807599999, "quote_volume": 34226.8798, "trades": 241, "taker_buy_base": 993127.0, "taker_buy_quote": 14897.5672 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.015, "high": 0.0152, "low": 0.0149, "close": 0.0152, "volume": 2527581.0, "close_time": 1761811199999, "quote_volume": 38134.6294, "trades": 239, "taker_buy_base": 1544425.0, "taker_buy_quote": 23316.5026 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0152, "high": 0.0152, "low": 0.0148, "close": 0.0149, "volume": 3034188.0, "close_time": 1761814799999, "quote_volume": 45418.2663, "trades": 418, "taker_buy_base": 1841562.0, "taker_buy_quote": 27550.4917 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0147, "close": 0.0147, "volume": 2347025.0, "close_time": 1761818399999, "quote_volume": 34724.9248, "trades": 326, "taker_buy_base": 715782.0, "taker_buy_quote": 10607.1309 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.0147, "high": 0.0149, "low": 0.0145, "close": 0.0149, "volume": 5893479.0, "close_time": 1761821999999, "quote_volume": 87022.6103, "trades": 463, "taker_buy_base": 4260111.0, "taker_buy_quote": 63043.0213 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0146, "close": 0.0147, "volume": 3710756.0, "close_time": 1761825599999, "quote_volume": 54636.2008, "trades": 392, "taker_buy_base": 1442569.0, "taker_buy_quote": 21232.1761 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0142, "close": 0.0144, "volume": 8616879.0, "close_time": 1761829199999, "quote_volume": 124093.1592, "trades": 973, "taker_buy_base": 3796061.0, "taker_buy_quote": 54664.4685 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.0143, "high": 0.0145, "low": 0.0139, "close": 0.014, "volume": 10044242.0, "close_time": 1761832799999, "quote_volume": 142441.3478, "trades": 892, "taker_buy_base": 4687745.0, "taker_buy_quote": 66486.8047 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.014, "high": 0.0143, "low": 0.0139, "close": 0.0142, "volume": 8812347.0, "close_time": 1761836399999, "quote_volume": 124138.4174, "trades": 661, "taker_buy_base": 4371951.0, "taker_buy_quote": 61812.0165 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.0141, "high": 0.0141, "low": 0.0138, "close": 0.0138, "volume": 4928980.0, "close_time": 1761839999999, "quote_volume": 68693.9563, "trades": 456, "taker_buy_base": 2502563.0, "taker_buy_quote": 34910.6695 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0139, "high": 0.014, "low": 0.0138, "close": 0.0139, "volume": 3661917.0, "close_time": 1761843599999, "quote_volume": 50803.8892, "trades": 334, "taker_buy_base": 1746610.0, "taker_buy_quote": 24275.8238 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0135, "close": 0.0137, "volume": 8511021.0, "close_time": 1761847199999, "quote_volume": 116697.1205, "trades": 747, "taker_buy_base": 4711989.0, "taker_buy_quote": 64726.8941 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0135, "close": 0.0136, "volume": 3183637.0, "close_time": 1761850799999, "quote_volume": 43465.0988, "trades": 330, "taker_buy_base": 1420031.0, "taker_buy_quote": 19387.0339 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.0136, "high": 0.0137, "low": 0.0134, "close": 0.0136, "volume": 3736781.0, "close_time": 1761854399999, "quote_volume": 50704.8775, "trades": 542, "taker_buy_base": 2139131.0, "taker_buy_quote": 29054.8007 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0135, "high": 0.0138, "low": 0.0135, "close": 0.0137, "volume": 5661481.0, "close_time": 1761857999999, "quote_volume": 77236.5156, "trades": 613, "taker_buy_base": 3046566.0, "taker_buy_quote": 41626.8681 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0137, "close": 0.0138, "volume": 1229973.0, "close_time": 1761861599999, "quote_volume": 16971.5038, "trades": 160, "taker_buy_base": 1033879.0, "taker_buy_quote": 14271.174 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.0139, "high": 0.014, "low": 0.0138, "close": 0.0139, "volume": 1433042.0, "close_time": 1761865199999, "quote_volume": 19908.4374, "trades": 194, "taker_buy_base": 363211.0, "taker_buy_quote": 5049.2702 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.0139, "high": 0.014, "low": 0.0137, "close": 0.0139, "volume": 4239994.0, "close_time": 1761868799999, "quote_volume": 58716.2895, "trades": 495, "taker_buy_base": 1707817.0, "taker_buy_quote": 23695.907 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0139, "high": 0.0141, "low": 0.0139, "close": 0.014, "volume": 2566557.0, "close_time": 1761872399999, "quote_volume": 35905.8392, "trades": 359, "taker_buy_base": 1462317.0, "taker_buy_quote": 20472.6153 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.0141, "high": 0.0142, "low": 0.014, "close": 0.014, "volume": 2175064.0, "close_time": 1761875999999, "quote_volume": 30503.9485, "trades": 144, "taker_buy_base": 269507.0, "taker_buy_quote": 3806.384 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.014, "high": 0.0141, "low": 0.0139, "close": 0.014, "volume": 1839090.0, "close_time": 1761879599999, "quote_volume": 25748.4993, "trades": 218, "taker_buy_base": 1055178.0, "taker_buy_quote": 14774.0481 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.014, "high": 0.0141, "low": 0.0139, "close": 0.0141, "volume": 1954315.0, "close_time": 1761883199999, "quote_volume": 27372.4043, "trades": 245, "taker_buy_base": 693841.0, "taker_buy_quote": 9725.9702 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0141, "high": 0.0142, "low": 0.014, "close": 0.0141, "volume": 2113384.0, "close_time": 1761886799999, "quote_volume": 29854.1864, "trades": 214, "taker_buy_base": 1144449.0, "taker_buy_quote": 16177.978 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.0141, "high": 0.0142, "low": 0.0141, "close": 0.0141, "volume": 69544.0, "close_time": 1761890399999, "quote_volume": 986.1185, "trades": 17, "taker_buy_base": 55481.0, "taker_buy_quote": 787.8302 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.0142, "high": 0.0142, "low": 0.014, "close": 0.0141, "volume": 1309035.0, "close_time": 1761893999999, "quote_volume": 18457.4836, "trades": 149, "taker_buy_base": 364696.0, "taker_buy_quote": 5151.6709 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.0141, "high": 0.0141, "low": 0.014, "close": 0.0141, "volume": 1182937.0, "close_time": 1761897599999, "quote_volume": 16660.3373, "trades": 142, "taker_buy_base": 555727.0, "taker_buy_quote": 7835.7507 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.014, "high": 0.0141, "low": 0.0139, "close": 0.0141, "volume": 887501.0, "close_time": 1761901199999, "quote_volume": 12461.5089, "trades": 69, "taker_buy_base": 678811.0, "taker_buy_quote": 9539.8587 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.0141, "high": 0.0141, "low": 0.014, "close": 0.0141, "volume": 1342428.0, "close_time": 1761904799999, "quote_volume": 18907.6272, "trades": 108, "taker_buy_base": 398241.0, "taker_buy_quote": 5615.1981 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.0141, "high": 0.0142, "low": 0.014, "close": 0.0141, "volume": 1645998.0, "close_time": 1761908399999, "quote_volume": 23181.1374, "trades": 148, "taker_buy_base": 874062.0, "taker_buy_quote": 12327.6084 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.014, "high": 0.0142, "low": 0.0139, "close": 0.0142, "volume": 3671531.0, "close_time": 1761911999999, "quote_volume": 51605.0108, "trades": 432, "taker_buy_base": 1926610.0, "taker_buy_quote": 27111.3805 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.0142, "high": 0.0143, "low": 0.0141, "close": 0.0141, "volume": 1401334.0, "close_time": 1761915599999, "quote_volume": 19884.1719, "trades": 172, "taker_buy_base": 351189.0, "taker_buy_quote": 4996.6055 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.0141, "high": 0.0143, "low": 0.014, "close": 0.0141, "volume": 3558033.0, "close_time": 1761919199999, "quote_volume": 50253.0842, "trades": 371, "taker_buy_base": 1725693.0, "taker_buy_quote": 24389.1763 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.0142, "high": 0.0143, "low": 0.0141, "close": 0.0143, "volume": 4726701.0, "close_time": 1761922799999, "quote_volume": 67106.0869, "trades": 423, "taker_buy_base": 2738616.0, "taker_buy_quote": 38891.7984 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0142, "close": 0.0143, "volume": 4356948.0, "close_time": 1761926399999, "quote_volume": 62393.7339, "trades": 323, "taker_buy_base": 2084096.0, "taker_buy_quote": 29862.3853 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.0143, "high": 0.0143, "low": 0.014, "close": 0.0141, "volume": 2568382.0, "close_time": 1761929999999, "quote_volume": 36420.7682, "trades": 247, "taker_buy_base": 1061906.0, "taker_buy_quote": 15063.1389 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.014, "high": 0.0141, "low": 0.0138, "close": 0.014, "volume": 6432985.0, "close_time": 1761933599999, "quote_volume": 89938.9528, "trades": 568, "taker_buy_base": 3083923.0, "taker_buy_quote": 43110.8781 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.014, "high": 0.0142, "low": 0.0139, "close": 0.0141, "volume": 2480669.0, "close_time": 1761937199999, "quote_volume": 34884.4781, "trades": 322, "taker_buy_base": 1189016.0, "taker_buy_quote": 16735.5836 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.0141, "high": 0.0144, "low": 0.014, "close": 0.0144, "volume": 2818048.0, "close_time": 1761940799999, "quote_volume": 39975.9142, "trades": 293, "taker_buy_base": 1468555.0, "taker_buy_quote": 20845.4097 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0141, "close": 0.0142, "volume": 2220129.0, "close_time": 1761944399999, "quote_volume": 31719.1129, "trades": 168, "taker_buy_base": 845402.0, "taker_buy_quote": 12098.7978 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.0141, "high": 0.0141, "low": 0.014, "close": 0.014, "volume": 870896.0, "close_time": 1761947999999, "quote_volume": 12264.9558, "trades": 117, "taker_buy_base": 284720.0, "taker_buy_quote": 4014.552 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.014, "high": 0.0141, "low": 0.014, "close": 0.014, "volume": 1142029.0, "close_time": 1761951599999, "quote_volume": 16068.757, "trades": 117, "taker_buy_base": 632814.0, "taker_buy_quote": 8922.6774 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.014, "high": 0.0141, "low": 0.014, "close": 0.0141, "volume": 267083.0, "close_time": 1761955199999, "quote_volume": 3765.2674, "trades": 21, "taker_buy_base": 261054.0, "taker_buy_quote": 3680.8614 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.014, "high": 0.0142, "low": 0.014, "close": 0.0141, "volume": 851941.0, "close_time": 1761958799999, "quote_volume": 11978.4884, "trades": 144, "taker_buy_base": 455657.0, "taker_buy_quote": 6430.3958 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.0141, "high": 0.0142, "low": 0.0141, "close": 0.0142, "volume": 1626451.0, "close_time": 1761962399999, "quote_volume": 23093.0915, "trades": 144, "taker_buy_base": 892580.0, "taker_buy_quote": 12674.636 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.0141, "high": 0.0143, "low": 0.014, "close": 0.0142, "volume": 1331477.0, "close_time": 1761965999999, "quote_volume": 18827.2094, "trades": 125, "taker_buy_base": 835251.0, "taker_buy_quote": 11819.6989 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.0142, "high": 0.0144, "low": 0.0142, "close": 0.0144, "volume": 444506.0, "close_time": 1761969599999, "quote_volume": 6355.4471, "trades": 44, "taker_buy_base": 207411.0, "taker_buy_quote": 2967.0696 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0143, "high": 0.0143, "low": 0.0142, "close": 0.0143, "volume": 770284.0, "close_time": 1761973199999, "quote_volume": 11011.2544, "trades": 76, "taker_buy_base": 307693.0, "taker_buy_quote": 4400.0099 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.0143, "high": 0.0143, "low": 0.0142, "close": 0.0143, "volume": 170367.0, "close_time": 1761976799999, "quote_volume": 2430.8778, "trades": 64, "taker_buy_base": 116664.0, "taker_buy_quote": 1668.2952 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.0142, "high": 0.0144, "low": 0.0142, "close": 0.0143, "volume": 1808252.0, "close_time": 1761980399999, "quote_volume": 25840.9584, "trades": 203, "taker_buy_base": 985621.0, "taker_buy_quote": 14094.7402 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.0144, "high": 0.0149, "low": 0.0144, "close": 0.0149, "volume": 12090225.0, "close_time": 1761983999999, "quote_volume": 178406.9334, "trades": 878, "taker_buy_base": 6179332.0, "taker_buy_quote": 90971.8892 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0144, "close": 0.0146, "volume": 12609769.0, "close_time": 1761987599999, "quote_volume": 183761.4514, "trades": 892, "taker_buy_base": 4666723.0, "taker_buy_quote": 68034.3707 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0145, "close": 0.0146, "volume": 2288991.0, "close_time": 1761991199999, "quote_volume": 33424.9394, "trades": 231, "taker_buy_base": 1353508.0, "taker_buy_quote": 19770.1423 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.0146, "high": 0.0148, "low": 0.0146, "close": 0.0147, "volume": 2221545.0, "close_time": 1761994799999, "quote_volume": 32618.4909, "trades": 308, "taker_buy_base": 1147455.0, "taker_buy_quote": 16878.9405 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0146, "close": 0.0147, "volume": 566531.0, "close_time": 1761998399999, "quote_volume": 8323.5409, "trades": 84, "taker_buy_base": 261487.0, "taker_buy_quote": 3849.4715 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0146, "close": 0.0147, "volume": 3448724.0, "close_time": 1762001999999, "quote_volume": 50732.4484, "trades": 370, "taker_buy_base": 1860625.0, "taker_buy_quote": 27392.8844 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0145, "close": 0.0147, "volume": 3472972.0, "close_time": 1762005599999, "quote_volume": 51011.2096, "trades": 339, "taker_buy_base": 1866484.0, "taker_buy_quote": 27435.9308 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0145, "close": 0.0145, "volume": 2408953.0, "close_time": 1762009199999, "quote_volume": 35026.6156, "trades": 264, "taker_buy_base": 1017210.0, "taker_buy_quote": 14798.2949 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0145, "close": 0.0145, "volume": 3485111.0, "close_time": 1762012799999, "quote_volume": 50671.4552, "trades": 289, "taker_buy_base": 1720696.0, "taker_buy_quote": 25033.1316 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.0145, "high": 0.0148, "low": 0.0145, "close": 0.0148, "volume": 3552000.0, "close_time": 1762016399999, "quote_volume": 52040.1977, "trades": 256, "taker_buy_base": 2425097.0, "taker_buy_quote": 35590.2673 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0146, "close": 0.0147, "volume": 3089830.0, "close_time": 1762019999999, "quote_volume": 45406.0816, "trades": 322, "taker_buy_base": 1400101.0, "taker_buy_quote": 20599.6458 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0146, "close": 0.0147, "volume": 3159963.0, "close_time": 1762023599999, "quote_volume": 46470.1734, "trades": 290, "taker_buy_base": 1569115.0, "taker_buy_quote": 23093.1145 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0146, "close": 0.0147, "volume": 2441574.0, "close_time": 1762027199999, "quote_volume": 35890.5929, "trades": 238, "taker_buy_base": 1139934.0, "taker_buy_quote": 16792.1107 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0148, "high": 0.0149, "low": 0.0147, "close": 0.0148, "volume": 2674144.0, "close_time": 1762030799999, "quote_volume": 39526.2186, "trades": 286, "taker_buy_base": 1318848.0, "taker_buy_quote": 19519.0525 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0146, "close": 0.0146, "volume": 973160.0, "close_time": 1762034399999, "quote_volume": 14273.4422, "trades": 138, "taker_buy_base": 191408.0, "taker_buy_quote": 2832.0092 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0145, "close": 0.0146, "volume": 2128883.0, "close_time": 1762037999999, "quote_volume": 31080.0642, "trades": 228, "taker_buy_base": 1354855.0, "taker_buy_quote": 19780.9541 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0146, "close": 0.0148, "volume": 1077368.0, "close_time": 1762041599999, "quote_volume": 15839.5087, "trades": 101, "taker_buy_base": 458898.0, "taker_buy_quote": 6748.4327 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0146, "close": 0.0146, "volume": 820724.0, "close_time": 1762045199999, "quote_volume": 12034.494, "trades": 92, "taker_buy_base": 326823.0, "taker_buy_quote": 4804.2981 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0145, "close": 0.0145, "volume": 3128853.0, "close_time": 1762048799999, "quote_volume": 45663.3549, "trades": 324, "taker_buy_base": 1619709.0, "taker_buy_quote": 23647.7901 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0145, "close": 0.0146, "volume": 1517040.0, "close_time": 1762052399999, "quote_volume": 22143.46, "trades": 132, "taker_buy_base": 774474.0, "taker_buy_quote": 11307.3204 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0144, "close": 0.0145, "volume": 607868.0, "close_time": 1762055999999, "quote_volume": 8813.8903, "trades": 45, "taker_buy_base": 180948.0, "taker_buy_quote": 2623.9877 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.0145, "high": 0.0147, "low": 0.0144, "close": 0.0147, "volume": 1300671.0, "close_time": 1762059599999, "quote_volume": 18926.4359, "trades": 99, "taker_buy_base": 915252.0, "taker_buy_quote": 13337.4074 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0146, "close": 0.0147, "volume": 1260290.0, "close_time": 1762063199999, "quote_volume": 18521.3286, "trades": 154, "taker_buy_base": 612256.0, "taker_buy_quote": 9007.7727 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.0148, "high": 0.0149, "low": 0.0147, "close": 0.0148, "volume": 196877.0, "close_time": 1762066799999, "quote_volume": 2912.3541, "trades": 31, "taker_buy_base": 170376.0, "taker_buy_quote": 2522.2741 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.0148, "high": 0.015, "low": 0.0148, "close": 0.0149, "volume": 2157428.0, "close_time": 1762070399999, "quote_volume": 32083.8334, "trades": 190, "taker_buy_base": 875686.0, "taker_buy_quote": 13023.5806 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0149, "high": 0.015, "low": 0.0147, "close": 0.0148, "volume": 1042215.0, "close_time": 1762073999999, "quote_volume": 15505.4245, "trades": 87, "taker_buy_base": 615412.0, "taker_buy_quote": 9166.8517 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.0148, "high": 0.0149, "low": 0.0146, "close": 0.0147, "volume": 1530410.0, "close_time": 1762077599999, "quote_volume": 22542.7517, "trades": 188, "taker_buy_base": 618313.0, "taker_buy_quote": 9113.0742 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0146, "close": 0.0147, "volume": 3099028.0, "close_time": 1762081199999, "quote_volume": 45571.4228, "trades": 387, "taker_buy_base": 1669755.0, "taker_buy_quote": 24561.9127 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.0147, "high": 0.0149, "low": 0.0146, "close": 0.0148, "volume": 2481997.0, "close_time": 1762084799999, "quote_volume": 36676.2799, "trades": 334, "taker_buy_base": 1646436.0, "taker_buy_quote": 24346.1298 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0147, "close": 0.0147, "volume": 1862589.0, "close_time": 1762088399999, "quote_volume": 27568.2529, "trades": 232, "taker_buy_base": 771098.0, "taker_buy_quote": 11428.8398 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0146, "close": 0.0146, "volume": 1246529.0, "close_time": 1762091999999, "quote_volume": 18365.7479, "trades": 97, "taker_buy_base": 698973.0, "taker_buy_quote": 10343.4344 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0141, "close": 0.0142, "volume": 7947418.0, "close_time": 1762095599999, "quote_volume": 114282.336, "trades": 632, "taker_buy_base": 3383966.0, "taker_buy_quote": 48810.793 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.0142, "high": 0.0145, "low": 0.0141, "close": 0.0143, "volume": 5767148.0, "close_time": 1762099199999, "quote_volume": 82371.9702, "trades": 586, "taker_buy_base": 3030082.0, "taker_buy_quote": 43300.5171 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0141, "close": 0.0144, "volume": 2722930.0, "close_time": 1762102799999, "quote_volume": 38850.5164, "trades": 182, "taker_buy_base": 1637496.0, "taker_buy_quote": 23367.1163 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0142, "close": 0.0143, "volume": 2238986.0, "close_time": 1762106399999, "quote_volume": 32034.3135, "trades": 232, "taker_buy_base": 743588.0, "taker_buy_quote": 10650.7374 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.0144, "high": 0.0147, "low": 0.0143, "close": 0.0144, "volume": 9410540.0, "close_time": 1762109999999, "quote_volume": 136294.0617, "trades": 539, "taker_buy_base": 6016926.0, "taker_buy_quote": 87277.0915 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.0144, "high": 0.0144, "low": 0.0142, "close": 0.0143, "volume": 1692549.0, "close_time": 1762113599999, "quote_volume": 24196.8842, "trades": 138, "taker_buy_base": 1065443.0, "taker_buy_quote": 15244.5921 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0143, "close": 0.0143, "volume": 88770.0, "close_time": 1762117199999, "quote_volume": 1271.5722, "trades": 14, "taker_buy_base": 21612.0, "taker_buy_quote": 311.2128 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0143, "close": 0.0144, "volume": 1507670.0, "close_time": 1762120799999, "quote_volume": 21723.6414, "trades": 162, "taker_buy_base": 797062.0, "taker_buy_quote": 11492.0795 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0143, "close": 0.0144, "volume": 1366411.0, "close_time": 1762124399999, "quote_volume": 19713.8117, "trades": 113, "taker_buy_base": 831310.0, "taker_buy_quote": 12020.0491 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.0145, "high": 0.0148, "low": 0.0145, "close": 0.0146, "volume": 4487683.0, "close_time": 1762127999999, "quote_volume": 65846.5347, "trades": 372, "taker_buy_base": 2042720.0, "taker_buy_quote": 29933.3739 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0143, "close": 0.0143, "volume": 3160133.0, "close_time": 1762131599999, "quote_volume": 45864.6935, "trades": 263, "taker_buy_base": 1310936.0, "taker_buy_quote": 19031.485 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0141, "close": 0.0142, "volume": 757058.0, "close_time": 1762135199999, "quote_volume": 10756.7913, "trades": 88, "taker_buy_base": 198710.0, "taker_buy_quote": 2809.9598 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.0141, "high": 0.0142, "low": 0.0139, "close": 0.014, "volume": 3446883.0, "close_time": 1762138799999, "quote_volume": 48222.6113, "trades": 418, "taker_buy_base": 1690318.0, "taker_buy_quote": 23658.8386 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.014, "high": 0.014, "low": 0.0133, "close": 0.0133, "volume": 8375538.0, "close_time": 1762142399999, "quote_volume": 114104.7299, "trades": 764, "taker_buy_base": 3295918.0, "taker_buy_quote": 44829.2134 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.0133, "high": 0.0134, "low": 0.013, "close": 0.0132, "volume": 5668030.0, "close_time": 1762145999999, "quote_volume": 74783.0985, "trades": 570, "taker_buy_base": 2414473.0, "taker_buy_quote": 31897.4922 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.0133, "high": 0.0135, "low": 0.013, "close": 0.0131, "volume": 6557674.0, "close_time": 1762149599999, "quote_volume": 86976.4337, "trades": 536, "taker_buy_base": 2916941.0, "taker_buy_quote": 38712.4686 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.0131, "high": 0.0132, "low": 0.0128, "close": 0.013, "volume": 13675390.0, "close_time": 1762153199999, "quote_volume": 177440.2714, "trades": 1389, "taker_buy_base": 6228434.0, "taker_buy_quote": 80806.1638 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.0129, "high": 0.0132, "low": 0.0129, "close": 0.0131, "volume": 3372626.0, "close_time": 1762156799999, "quote_volume": 44125.3373, "trades": 360, "taker_buy_base": 1671907.0, "taker_buy_quote": 21866.9756 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0131, "high": 0.0132, "low": 0.013, "close": 0.0132, "volume": 4659053.0, "close_time": 1762160399999, "quote_volume": 61150.3346, "trades": 398, "taker_buy_base": 3046165.0, "taker_buy_quote": 40018.3343 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.0132, "high": 0.0134, "low": 0.0129, "close": 0.0129, "volume": 4572514.0, "close_time": 1762163999999, "quote_volume": 60014.8045, "trades": 367, "taker_buy_base": 2708311.0, "taker_buy_quote": 35550.4378 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.013, "high": 0.0131, "low": 0.0129, "close": 0.0129, "volume": 2453825.0, "close_time": 1762167599999, "quote_volume": 31858.2531, "trades": 226, "taker_buy_base": 929119.0, "taker_buy_quote": 12089.4392 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.0129, "high": 0.0131, "low": 0.0129, "close": 0.013, "volume": 6062459.0, "close_time": 1762171199999, "quote_volume": 78862.4329, "trades": 547, "taker_buy_base": 3131626.0, "taker_buy_quote": 40777.2358 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.013, "high": 0.0131, "low": 0.0129, "close": 0.013, "volume": 4868247.0, "close_time": 1762174799999, "quote_volume": 63421.3834, "trades": 403, "taker_buy_base": 2034251.0, "taker_buy_quote": 26502.9259 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.0129, "high": 0.0131, "low": 0.0128, "close": 0.0129, "volume": 6392037.0, "close_time": 1762178399999, "quote_volume": 82795.0781, "trades": 608, "taker_buy_base": 3233376.0, "taker_buy_quote": 41893.9072 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.013, "high": 0.0131, "low": 0.0129, "close": 0.013, "volume": 5142379.0, "close_time": 1762181999999, "quote_volume": 66884.9677, "trades": 474, "taker_buy_base": 2778610.0, "taker_buy_quote": 36163.7817 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.013, "high": 0.0131, "low": 0.0116, "close": 0.012, "volume": 25885892.0, "close_time": 1762185599999, "quote_volume": 316742.4797, "trades": 2073, "taker_buy_base": 12269029.0, "taker_buy_quote": 150282.1984 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0121, "high": 0.0124, "low": 0.012, "close": 0.0124, "volume": 7669303.0, "close_time": 1762189199999, "quote_volume": 93614.0171, "trades": 606, "taker_buy_base": 4150558.0, "taker_buy_quote": 50680.7458 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.0123, "high": 0.0126, "low": 0.0122, "close": 0.0125, "volume": 4050099.0, "close_time": 1762192799999, "quote_volume": 50295.9145, "trades": 332, "taker_buy_base": 2041921.0, "taker_buy_quote": 25403.0569 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.0125, "high": 0.0127, "low": 0.0123, "close": 0.0124, "volume": 6659065.0, "close_time": 1762196399999, "quote_volume": 83544.4133, "trades": 421, "taker_buy_base": 3501282.0, "taker_buy_quote": 44107.414 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.0124, "high": 0.0124, "low": 0.0122, "close": 0.0122, "volume": 4072770.0, "close_time": 1762199999999, "quote_volume": 50293.5625, "trades": 271, "taker_buy_base": 2010336.0, "taker_buy_quote": 24865.3604 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0122, "high": 0.0123, "low": 0.0119, "close": 0.0121, "volume": 7204570.0, "close_time": 1762203599999, "quote_volume": 87018.3427, "trades": 438, "taker_buy_base": 3370438.0, "taker_buy_quote": 40712.1818 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.0121, "high": 0.0124, "low": 0.0121, "close": 0.0123, "volume": 5343112.0, "close_time": 1762207199999, "quote_volume": 65433.7552, "trades": 342, "taker_buy_base": 3095739.0, "taker_buy_quote": 37906.3387 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.0123, "high": 0.0124, "low": 0.0123, "close": 0.0123, "volume": 3273729.0, "close_time": 1762210799999, "quote_volume": 40440.0587, "trades": 209, "taker_buy_base": 1642079.0, "taker_buy_quote": 20291.9409 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.0123, "high": 0.0125, "low": 0.0123, "close": 0.0125, "volume": 1295273.0, "close_time": 1762214399999, "quote_volume": 16018.5767, "trades": 99, "taker_buy_base": 979293.0, "taker_buy_quote": 12116.0802 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0125, "high": 0.0129, "low": 0.0124, "close": 0.0126, "volume": 4226066.0, "close_time": 1762217999999, "quote_volume": 53454.4394, "trades": 295, "taker_buy_base": 2502882.0, "taker_buy_quote": 31617.509 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.0127, "high": 0.0128, "low": 0.0126, "close": 0.0126, "volume": 2171636.0, "close_time": 1762221599999, "quote_volume": 27536.1626, "trades": 136, "taker_buy_base": 1031773.0, "taker_buy_quote": 13089.9637 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.0126, "high": 0.0127, "low": 0.0126, "close": 0.0126, "volume": 1607354.0, "close_time": 1762225199999, "quote_volume": 20259.6269, "trades": 184, "taker_buy_base": 249379.0, "taker_buy_quote": 3149.1419 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.0127, "high": 0.0128, "low": 0.0126, "close": 0.0127, "volume": 878584.0, "close_time": 1762228799999, "quote_volume": 11158.4804, "trades": 63, "taker_buy_base": 543515.0, "taker_buy_quote": 6903.5057 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0127, "high": 0.0129, "low": 0.0126, "close": 0.0126, "volume": 2462761.0, "close_time": 1762232399999, "quote_volume": 31421.1312, "trades": 172, "taker_buy_base": 1124115.0, "taker_buy_quote": 14366.4819 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.0126, "high": 0.0128, "low": 0.012, "close": 0.0121, "volume": 12963166.0, "close_time": 1762235999999, "quote_volume": 159954.9254, "trades": 1022, "taker_buy_base": 4894790.0, "taker_buy_quote": 60552.8161 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.0121, "high": 0.0126, "low": 0.012, "close": 0.0124, "volume": 8016985.0, "close_time": 1762239599999, "quote_volume": 98595.8649, "trades": 396, "taker_buy_base": 3007315.0, "taker_buy_quote": 36927.5343 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.0123, "high": 0.0123, "low": 0.012, "close": 0.0121, "volume": 3802751.0, "close_time": 1762243199999, "quote_volume": 46300.4947, "trades": 335, "taker_buy_base": 1915903.0, "taker_buy_quote": 23324.1533 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0121, "high": 0.0125, "low": 0.0121, "close": 0.0123, "volume": 6672288.0, "close_time": 1762246799999, "quote_volume": 81869.5157, "trades": 447, "taker_buy_base": 4278162.0, "taker_buy_quote": 52501.9589 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.0123, "high": 0.0124, "low": 0.0122, "close": 0.0124, "volume": 4030179.0, "close_time": 1762250399999, "quote_volume": 49668.4351, "trades": 416, "taker_buy_base": 2021665.0, "taker_buy_quote": 24920.3099 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.0124, "high": 0.0125, "low": 0.0122, "close": 0.0124, "volume": 2040000.0, "close_time": 1762253999999, "quote_volume": 25024.1704, "trades": 155, "taker_buy_base": 472998.0, "taker_buy_quote": 5844.2584 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.0123, "high": 0.0125, "low": 0.0123, "close": 0.0124, "volume": 4540660.0, "close_time": 1762257599999, "quote_volume": 56112.8026, "trades": 321, "taker_buy_base": 2414354.0, "taker_buy_quote": 29862.4783 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0123, "high": 0.0123, "low": 0.0121, "close": 0.0123, "volume": 3570710.0, "close_time": 1762261199999, "quote_volume": 43738.6787, "trades": 268, "taker_buy_base": 1786423.0, "taker_buy_quote": 21876.1021 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.0123, "high": 0.0123, "low": 0.0121, "close": 0.0122, "volume": 6483458.0, "close_time": 1762264799999, "quote_volume": 79101.0326, "trades": 1086, "taker_buy_base": 2559246.0, "taker_buy_quote": 31241.8019 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.0122, "high": 0.0126, "low": 0.0121, "close": 0.0125, "volume": 4967582.0, "close_time": 1762268399999, "quote_volume": 61273.9947, "trades": 835, "taker_buy_base": 2613697.0, "taker_buy_quote": 32213.209 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.0125, "high": 0.0126, "low": 0.0123, "close": 0.0124, "volume": 3719416.0, "close_time": 1762271999999, "quote_volume": 46514.5152, "trades": 408, "taker_buy_base": 1684214.0, "taker_buy_quote": 21083.2967 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0124, "high": 0.0125, "low": 0.0118, "close": 0.0119, "volume": 15354832.0, "close_time": 1762275599999, "quote_volume": 186959.9845, "trades": 2138, "taker_buy_base": 5075392.0, "taker_buy_quote": 62087.2847 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.0119, "high": 0.0121, "low": 0.0115, "close": 0.0118, "volume": 17661791.0, "close_time": 1762279199999, "quote_volume": 209134.1603, "trades": 1803, "taker_buy_base": 8956875.0, "taker_buy_quote": 106161.2748 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.0119, "high": 0.0119, "low": 0.0113, "close": 0.0117, "volume": 15400388.0, "close_time": 1762282799999, "quote_volume": 179104.9297, "trades": 1637, "taker_buy_base": 6753427.0, "taker_buy_quote": 78553.8265 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.0117, "high": 0.0119, "low": 0.0115, "close": 0.0116, "volume": 4805095.0, "close_time": 1762286399999, "quote_volume": 56187.2306, "trades": 435, "taker_buy_base": 2301331.0, "taker_buy_quote": 26933.3777 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0116, "high": 0.0118, "low": 0.0109, "close": 0.0115, "volume": 17173400.0, "close_time": 1762289999999, "quote_volume": 195106.4436, "trades": 1583, "taker_buy_base": 8987227.0, "taker_buy_quote": 102166.7394 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.0116, "high": 0.0117, "low": 0.011, "close": 0.0116, "volume": 18209003.0, "close_time": 1762293599999, "quote_volume": 208050.216, "trades": 1362, "taker_buy_base": 8694325.0, "taker_buy_quote": 99297.2453 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.0116, "high": 0.012, "low": 0.0115, "close": 0.0119, "volume": 7778540.0, "close_time": 1762297199999, "quote_volume": 91607.2243, "trades": 794, "taker_buy_base": 4176319.0, "taker_buy_quote": 49246.6141 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.0119, "high": 0.012, "low": 0.0118, "close": 0.0119, "volume": 2395377.0, "close_time": 1762300799999, "quote_volume": 28483.1287, "trades": 237, "taker_buy_base": 1247864.0, "taker_buy_quote": 14856.8132 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0118, "high": 0.0119, "low": 0.0116, "close": 0.0117, "volume": 3036385.0, "close_time": 1762304399999, "quote_volume": 35762.9205, "trades": 322, "taker_buy_base": 1297280.0, "taker_buy_quote": 15309.8107 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.0116, "high": 0.0117, "low": 0.0111, "close": 0.0116, "volume": 9534797.0, "close_time": 1762307999999, "quote_volume": 108381.7711, "trades": 712, "taker_buy_base": 4679888.0, "taker_buy_quote": 53124.7472 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.0116, "high": 0.012, "low": 0.0116, "close": 0.012, "volume": 8179879.0, "close_time": 1762311599999, "quote_volume": 96806.4169, "trades": 671, "taker_buy_base": 4863145.0, "taker_buy_quote": 57577.1581 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.012, "high": 0.0122, "low": 0.012, "close": 0.0121, "volume": 5757411.0, "close_time": 1762315199999, "quote_volume": 69703.3958, "trades": 714, "taker_buy_base": 2768170.0, "taker_buy_quote": 33520.939 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0122, "high": 0.0122, "low": 0.012, "close": 0.012, "volume": 1988511.0, "close_time": 1762318799999, "quote_volume": 24055.6786, "trades": 186, "taker_buy_base": 1078359.0, "taker_buy_quote": 13049.2507 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.012, "high": 0.0122, "low": 0.012, "close": 0.0121, "volume": 1940161.0, "close_time": 1762322399999, "quote_volume": 23469.8222, "trades": 181, "taker_buy_base": 869582.0, "taker_buy_quote": 10522.4714 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.012, "high": 0.0121, "low": 0.0118, "close": 0.012, "volume": 3325318.0, "close_time": 1762325999999, "quote_volume": 39652.8177, "trades": 328, "taker_buy_base": 1221680.0, "taker_buy_quote": 14602.4227 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.012, "high": 0.0121, "low": 0.0118, "close": 0.0121, "volume": 1419080.0, "close_time": 1762329599999, "quote_volume": 16948.4519, "trades": 172, "taker_buy_base": 741384.0, "taker_buy_quote": 8875.3629 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.012, "high": 0.012, "low": 0.0116, "close": 0.0118, "volume": 4129899.0, "close_time": 1762333199999, "quote_volume": 48716.9101, "trades": 304, "taker_buy_base": 1550739.0, "taker_buy_quote": 18280.2847 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.0117, "high": 0.0119, "low": 0.0117, "close": 0.0118, "volume": 2822659.0, "close_time": 1762336799999, "quote_volume": 33321.6479, "trades": 269, "taker_buy_base": 1481688.0, "taker_buy_quote": 17499.896 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.0118, "high": 0.0119, "low": 0.0117, "close": 0.0117, "volume": 1556180.0, "close_time": 1762340399999, "quote_volume": 18318.992, "trades": 188, "taker_buy_base": 695822.0, "taker_buy_quote": 8189.7489 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.0116, "high": 0.012, "low": 0.0116, "close": 0.012, "volume": 1316432.0, "close_time": 1762343999999, "quote_volume": 15580.1889, "trades": 98, "taker_buy_base": 1034605.0, "taker_buy_quote": 12254.5366 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.012, "high": 0.0121, "low": 0.0118, "close": 0.0119, "volume": 2057468.0, "close_time": 1762347599999, "quote_volume": 24582.2785, "trades": 155, "taker_buy_base": 919324.0, "taker_buy_quote": 11003.5676 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.0119, "high": 0.0122, "low": 0.0119, "close": 0.0122, "volume": 1943052.0, "close_time": 1762351199999, "quote_volume": 23423.4714, "trades": 234, "taker_buy_base": 1139409.0, "taker_buy_quote": 13732.5188 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.0122, "high": 0.0122, "low": 0.0119, "close": 0.0121, "volume": 7657617.0, "close_time": 1762354799999, "quote_volume": 92525.464, "trades": 854, "taker_buy_base": 3486344.0, "taker_buy_quote": 42170.8887 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.0121, "high": 0.0123, "low": 0.012, "close": 0.0122, "volume": 3851312.0, "close_time": 1762358399999, "quote_volume": 46653.7834, "trades": 308, "taker_buy_base": 2054784.0, "taker_buy_quote": 24909.2817 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0123, "high": 0.0124, "low": 0.0121, "close": 0.0123, "volume": 2150265.0, "close_time": 1762361999999, "quote_volume": 26267.7083, "trades": 148, "taker_buy_base": 1146223.0, "taker_buy_quote": 14032.5269 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.0124, "high": 0.0124, "low": 0.0123, "close": 0.0123, "volume": 1480886.0, "close_time": 1762365599999, "quote_volume": 18338.3257, "trades": 165, "taker_buy_base": 844011.0, "taker_buy_quote": 10458.4882 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.0123, "high": 0.0125, "low": 0.0123, "close": 0.0125, "volume": 952803.0, "close_time": 1762369199999, "quote_volume": 11796.8761, "trades": 137, "taker_buy_base": 553966.0, "taker_buy_quote": 6869.2584 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.0125, "high": 0.0125, "low": 0.0122, "close": 0.0123, "volume": 5240314.0, "close_time": 1762372799999, "quote_volume": 64305.5035, "trades": 264, "taker_buy_base": 772423.0, "taker_buy_quote": 9531.9952 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0123, "high": 0.0124, "low": 0.0122, "close": 0.0122, "volume": 2279110.0, "close_time": 1762376399999, "quote_volume": 28049.2058, "trades": 269, "taker_buy_base": 1586326.0, "taker_buy_quote": 19539.9261 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.0122, "high": 0.0124, "low": 0.0121, "close": 0.0123, "volume": 3329336.0, "close_time": 1762379999999, "quote_volume": 40848.9087, "trades": 386, "taker_buy_base": 1722677.0, "taker_buy_quote": 21177.4644 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.0124, "high": 0.0124, "low": 0.0123, "close": 0.0124, "volume": 1091428.0, "close_time": 1762383599999, "quote_volume": 13434.0046, "trades": 125, "taker_buy_base": 346932.0, "taker_buy_quote": 4276.7038 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.0124, "high": 0.0124, "low": 0.0122, "close": 0.0123, "volume": 716460.0, "close_time": 1762387199999, "quote_volume": 8820.7947, "trades": 99, "taker_buy_base": 243424.0, "taker_buy_quote": 3002.7317 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0123, "high": 0.0123, "low": 0.0122, "close": 0.0122, "volume": 1187830.0, "close_time": 1762390799999, "quote_volume": 14517.3471, "trades": 113, "taker_buy_base": 597594.0, "taker_buy_quote": 7312.4209 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.0123, "high": 0.0123, "low": 0.012, "close": 0.0122, "volume": 1540292.0, "close_time": 1762394399999, "quote_volume": 18685.0678, "trades": 280, "taker_buy_base": 788862.0, "taker_buy_quote": 9578.3025 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.0122, "high": 0.0123, "low": 0.012, "close": 0.0123, "volume": 1531491.0, "close_time": 1762397999999, "quote_volume": 18584.59, "trades": 166, "taker_buy_base": 990440.0, "taker_buy_quote": 12031.7407 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.0122, "high": 0.0124, "low": 0.0122, "close": 0.0122, "volume": 762004.0, "close_time": 1762401599999, "quote_volume": 9366.0351, "trades": 105, "taker_buy_base": 520506.0, "taker_buy_quote": 6404.1747 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.0123, "high": 0.0124, "low": 0.0122, "close": 0.0123, "volume": 2344727.0, "close_time": 1762405199999, "quote_volume": 28842.7433, "trades": 177, "taker_buy_base": 1056074.0, "taker_buy_quote": 12993.7752 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.0123, "high": 0.0123, "low": 0.012, "close": 0.012, "volume": 2050021.0, "close_time": 1762408799999, "quote_volume": 24925.4125, "trades": 228, "taker_buy_base": 716148.0, "taker_buy_quote": 8723.159 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.0121, "high": 0.0122, "low": 0.012, "close": 0.0121, "volume": 1283306.0, "close_time": 1762412399999, "quote_volume": 15507.5275, "trades": 93, "taker_buy_base": 754868.0, "taker_buy_quote": 9118.6948 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.0121, "high": 0.0122, "low": 0.0119, "close": 0.012, "volume": 4231556.0, "close_time": 1762415999999, "quote_volume": 51123.3413, "trades": 422, "taker_buy_base": 2082717.0, "taker_buy_quote": 25163.1482 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.012, "high": 0.0122, "low": 0.012, "close": 0.0121, "volume": 2020919.0, "close_time": 1762419599999, "quote_volume": 24473.7759, "trades": 320, "taker_buy_base": 1156377.0, "taker_buy_quote": 14019.8739 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.0121, "high": 0.0123, "low": 0.0121, "close": 0.0121, "volume": 2022036.0, "close_time": 1762423199999, "quote_volume": 24556.9935, "trades": 326, "taker_buy_base": 734313.0, "taker_buy_quote": 8922.2634 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.0122, "high": 0.0122, "low": 0.012, "close": 0.0121, "volume": 1856341.0, "close_time": 1762426799999, "quote_volume": 22424.8829, "trades": 259, "taker_buy_base": 811982.0, "taker_buy_quote": 9816.5088 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.012, "high": 0.0121, "low": 0.0119, "close": 0.0121, "volume": 1313609.0, "close_time": 1762430399999, "quote_volume": 15765.8277, "trades": 248, "taker_buy_base": 396039.0, "taker_buy_quote": 4757.1229 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0121, "high": 0.0121, "low": 0.0119, "close": 0.012, "volume": 1784263.0, "close_time": 1762433999999, "quote_volume": 21430.2409, "trades": 155, "taker_buy_base": 1271483.0, "taker_buy_quote": 15285.8981 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.0119, "high": 0.0124, "low": 0.0119, "close": 0.0122, "volume": 2587478.0, "close_time": 1762437599999, "quote_volume": 31523.2447, "trades": 182, "taker_buy_base": 1419424.0, "taker_buy_quote": 17313.1726 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.0122, "high": 0.0123, "low": 0.0119, "close": 0.0119, "volume": 4032178.0, "close_time": 1762441199999, "quote_volume": 48568.1386, "trades": 499, "taker_buy_base": 1714507.0, "taker_buy_quote": 20675.2526 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.012, "high": 0.0121, "low": 0.0117, "close": 0.0118, "volume": 7073415.0, "close_time": 1762444799999, "quote_volume": 84146.5942, "trades": 502, "taker_buy_base": 3571799.0, "taker_buy_quote": 42485.9109 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0118, "high": 0.0119, "low": 0.0116, "close": 0.0118, "volume": 5610558.0, "close_time": 1762448399999, "quote_volume": 66107.8122, "trades": 559, "taker_buy_base": 2885427.0, "taker_buy_quote": 34024.1628 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.0118, "high": 0.0121, "low": 0.0118, "close": 0.0121, "volume": 2028254.0, "close_time": 1762451999999, "quote_volume": 24137.0323, "trades": 238, "taker_buy_base": 990304.0, "taker_buy_quote": 11808.1666 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.0121, "high": 0.0123, "low": 0.0119, "close": 0.0121, "volume": 2447534.0, "close_time": 1762455599999, "quote_volume": 29548.6848, "trades": 232, "taker_buy_base": 923476.0, "taker_buy_quote": 11164.9432 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.0121, "high": 0.0122, "low": 0.012, "close": 0.0122, "volume": 2122868.0, "close_time": 1762459199999, "quote_volume": 25714.8676, "trades": 186, "taker_buy_base": 920689.0, "taker_buy_quote": 11167.8448 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0122, "high": 0.0122, "low": 0.0119, "close": 0.012, "volume": 3426595.0, "close_time": 1762462799999, "quote_volume": 41246.3207, "trades": 478, "taker_buy_base": 987088.0, "taker_buy_quote": 11915.7832 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.012, "high": 0.0122, "low": 0.0119, "close": 0.012, "volume": 1784294.0, "close_time": 1762466399999, "quote_volume": 21449.798, "trades": 294, "taker_buy_base": 510156.0, "taker_buy_quote": 6166.8265 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.012, "high": 0.0122, "low": 0.0119, "close": 0.0121, "volume": 3751195.0, "close_time": 1762469999999, "quote_volume": 45340.2053, "trades": 470, "taker_buy_base": 1976770.0, "taker_buy_quote": 23912.9049 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.0121, "high": 0.0122, "low": 0.0119, "close": 0.0122, "volume": 2599088.0, "close_time": 1762473599999, "quote_volume": 31307.3521, "trades": 502, "taker_buy_base": 1669640.0, "taker_buy_quote": 20156.52 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0122, "high": 0.0124, "low": 0.0121, "close": 0.0124, "volume": 1445302.0, "close_time": 1762477199999, "quote_volume": 17712.6762, "trades": 210, "taker_buy_base": 844098.0, "taker_buy_quote": 10372.8484 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.0124, "high": 0.0124, "low": 0.0121, "close": 0.0123, "volume": 2996038.0, "close_time": 1762480799999, "quote_volume": 36627.176, "trades": 258, "taker_buy_base": 1455577.0, "taker_buy_quote": 17824.5409 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.0124, "high": 0.0124, "low": 0.0122, "close": 0.0124, "volume": 2386685.0, "close_time": 1762484399999, "quote_volume": 29340.8996, "trades": 283, "taker_buy_base": 924321.0, "taker_buy_quote": 11371.1477 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.0124, "high": 0.0126, "low": 0.0124, "close": 0.0124, "volume": 1361530.0, "close_time": 1762487999999, "quote_volume": 17013.32, "trades": 154, "taker_buy_base": 750942.0, "taker_buy_quote": 9384.2429 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0125, "high": 0.0126, "low": 0.0124, "close": 0.0125, "volume": 2466565.0, "close_time": 1762491599999, "quote_volume": 30719.6971, "trades": 459, "taker_buy_base": 1402407.0, "taker_buy_quote": 17505.4414 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.0125, "high": 0.013, "low": 0.0125, "close": 0.0129, "volume": 10488657.0, "close_time": 1762495199999, "quote_volume": 134024.6082, "trades": 987, "taker_buy_base": 7145065.0, "taker_buy_quote": 91471.3523 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.0129, "high": 0.013, "low": 0.0128, "close": 0.0128, "volume": 3226750.0, "close_time": 1762498799999, "quote_volume": 41636.3369, "trades": 379, "taker_buy_base": 1742873.0, "taker_buy_quote": 22501.2279 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.0129, "high": 0.0132, "low": 0.0128, "close": 0.0132, "volume": 2532089.0, "close_time": 1762502399999, "quote_volume": 32845.7119, "trades": 297, "taker_buy_base": 1425669.0, "taker_buy_quote": 18518.7911 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0132, "high": 0.0133, "low": 0.0129, "close": 0.013, "volume": 3030955.0, "close_time": 1762505999999, "quote_volume": 39682.7902, "trades": 336, "taker_buy_base": 1386738.0, "taker_buy_quote": 18261.845 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.013, "high": 0.013, "low": 0.0127, "close": 0.0129, "volume": 2219136.0, "close_time": 1762509599999, "quote_volume": 28524.144, "trades": 345, "taker_buy_base": 1045650.0, "taker_buy_quote": 13438.191 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.0129, "high": 0.013, "low": 0.0127, "close": 0.0128, "volume": 3235471.0, "close_time": 1762513199999, "quote_volume": 41595.5156, "trades": 425, "taker_buy_base": 1499817.0, "taker_buy_quote": 19357.5911 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.0128, "high": 0.0128, "low": 0.0125, "close": 0.0127, "volume": 5832978.0, "close_time": 1762516799999, "quote_volume": 73840.9183, "trades": 1021, "taker_buy_base": 2765438.0, "taker_buy_quote": 34976.0088 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0127, "high": 0.0127, "low": 0.0122, "close": 0.0125, "volume": 3000340.0, "close_time": 1762520399999, "quote_volume": 37218.4055, "trades": 454, "taker_buy_base": 1362738.0, "taker_buy_quote": 16934.5971 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.0124, "high": 0.0127, "low": 0.0123, "close": 0.0126, "volume": 2613080.0, "close_time": 1762523999999, "quote_volume": 32644.3971, "trades": 425, "taker_buy_base": 1491419.0, "taker_buy_quote": 18646.5075 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.0125, "high": 0.0129, "low": 0.0123, "close": 0.0129, "volume": 3283024.0, "close_time": 1762527599999, "quote_volume": 41623.3319, "trades": 433, "taker_buy_base": 1920754.0, "taker_buy_quote": 24431.1254 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.0129, "high": 0.0135, "low": 0.0129, "close": 0.0132, "volume": 11259477.0, "close_time": 1762531199999, "quote_volume": 148059.2442, "trades": 1513, "taker_buy_base": 7271484.0, "taker_buy_quote": 95618.1537 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0132, "high": 0.014, "low": 0.0132, "close": 0.0139, "volume": 8247604.0, "close_time": 1762534799999, "quote_volume": 112948.5816, "trades": 1092, "taker_buy_base": 4871896.0, "taker_buy_quote": 66773.7219 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.0139, "high": 0.0154, "low": 0.0138, "close": 0.0146, "volume": 59079128.0, "close_time": 1762538399999, "quote_volume": 861793.5293, "trades": 6322, "taker_buy_base": 31218730.0, "taker_buy_quote": 456909.7467 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.0147, "high": 0.0151, "low": 0.0143, "close": 0.0146, "volume": 26977741.0, "close_time": 1762541999999, "quote_volume": 396048.6149, "trades": 3078, "taker_buy_base": 13749475.0, "taker_buy_quote": 202443.5103 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.0145, "high": 0.0148, "low": 0.0145, "close": 0.0148, "volume": 7446176.0, "close_time": 1762545599999, "quote_volume": 109378.5047, "trades": 1284, "taker_buy_base": 4406410.0, "taker_buy_quote": 64783.3038 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0145, "close": 0.0147, "volume": 5555423.0, "close_time": 1762549199999, "quote_volume": 81404.6194, "trades": 584, "taker_buy_base": 3402812.0, "taker_buy_quote": 49942.5587 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.0146, "high": 0.0148, "low": 0.0146, "close": 0.0147, "volume": 1600368.0, "close_time": 1762552799999, "quote_volume": 23460.5216, "trades": 276, "taker_buy_base": 581934.0, "taker_buy_quote": 8554.4822 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.0147, "high": 0.0149, "low": 0.0146, "close": 0.0146, "volume": 7846207.0, "close_time": 1762556399999, "quote_volume": 115822.6133, "trades": 703, "taker_buy_base": 3056294.0, "taker_buy_quote": 45208.3227 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0142, "close": 0.0143, "volume": 4176656.0, "close_time": 1762559999999, "quote_volume": 59912.7802, "trades": 600, "taker_buy_base": 1320009.0, "taker_buy_quote": 18942.496 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0143, "high": 0.0146, "low": 0.0139, "close": 0.014, "volume": 9580478.0, "close_time": 1762563599999, "quote_volume": 136097.6782, "trades": 799, "taker_buy_base": 3097993.0, "taker_buy_quote": 44256.7453 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.0139, "high": 0.0143, "low": 0.0138, "close": 0.0142, "volume": 3555703.0, "close_time": 1762567199999, "quote_volume": 50009.0277, "trades": 402, "taker_buy_base": 2000000.0, "taker_buy_quote": 28162.3603 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.0142, "high": 0.0144, "low": 0.0142, "close": 0.0142, "volume": 2318433.0, "close_time": 1762570799999, "quote_volume": 33025.141, "trades": 282, "taker_buy_base": 1219890.0, "taker_buy_quote": 17382.4194 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.0142, "high": 0.0144, "low": 0.014, "close": 0.0141, "volume": 1687507.0, "close_time": 1762574399999, "quote_volume": 23975.604, "trades": 356, "taker_buy_base": 789826.0, "taker_buy_quote": 11233.7036 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0141, "high": 0.0142, "low": 0.0139, "close": 0.014, "volume": 3629769.0, "close_time": 1762577999999, "quote_volume": 51091.0392, "trades": 480, "taker_buy_base": 2480688.0, "taker_buy_quote": 34956.0285 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.014, "high": 0.014, "low": 0.0137, "close": 0.0137, "volume": 3057742.0, "close_time": 1762581599999, "quote_volume": 42269.4367, "trades": 575, "taker_buy_base": 1287075.0, "taker_buy_quote": 17794.808 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0135, "close": 0.0138, "volume": 4389822.0, "close_time": 1762585199999, "quote_volume": 59805.7906, "trades": 557, "taker_buy_base": 2733554.0, "taker_buy_quote": 37285.8041 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.0137, "high": 0.0139, "low": 0.0135, "close": 0.0138, "volume": 4866268.0, "close_time": 1762588799999, "quote_volume": 66419.5768, "trades": 481, "taker_buy_base": 2321087.0, "taker_buy_quote": 31762.6801 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0138, "high": 0.0141, "low": 0.0137, "close": 0.014, "volume": 2632832.0, "close_time": 1762592399999, "quote_volume": 36564.8304, "trades": 344, "taker_buy_base": 1526913.0, "taker_buy_quote": 21226.2335 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.014, "high": 0.0141, "low": 0.0136, "close": 0.0137, "volume": 4072050.0, "close_time": 1762595999999, "quote_volume": 56318.6198, "trades": 562, "taker_buy_base": 1726664.0, "taker_buy_quote": 23955.7463 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.0137, "high": 0.014, "low": 0.0137, "close": 0.0139, "volume": 1845440.0, "close_time": 1762599599999, "quote_volume": 25448.5553, "trades": 210, "taker_buy_base": 1218638.0, "taker_buy_quote": 16811.0121 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.0139, "high": 0.0142, "low": 0.0139, "close": 0.0141, "volume": 3644113.0, "close_time": 1762603199999, "quote_volume": 51085.8082, "trades": 334, "taker_buy_base": 2169938.0, "taker_buy_quote": 30461.428 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.014, "high": 0.0142, "low": 0.0139, "close": 0.0141, "volume": 4139682.0, "close_time": 1762606799999, "quote_volume": 58304.8597, "trades": 535, "taker_buy_base": 2755649.0, "taker_buy_quote": 38885.9724 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.014, "high": 0.0141, "low": 0.0137, "close": 0.0137, "volume": 3529047.0, "close_time": 1762610399999, "quote_volume": 49054.2877, "trades": 450, "taker_buy_base": 1358197.0, "taker_buy_quote": 18954.7949 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0136, "close": 0.0138, "volume": 2238101.0, "close_time": 1762613999999, "quote_volume": 30681.1321, "trades": 219, "taker_buy_base": 1315579.0, "taker_buy_quote": 18090.7869 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.0138, "high": 0.014, "low": 0.0136, "close": 0.0139, "volume": 8869468.0, "close_time": 1762617599999, "quote_volume": 121808.9634, "trades": 670, "taker_buy_base": 3287858.0, "taker_buy_quote": 45277.6394 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0136, "close": 0.0137, "volume": 6708939.0, "close_time": 1762621199999, "quote_volume": 92530.2461, "trades": 648, "taker_buy_base": 3555274.0, "taker_buy_quote": 49143.6486 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.0137, "high": 0.0139, "low": 0.0136, "close": 0.0139, "volume": 5337833.0, "close_time": 1762624799999, "quote_volume": 73418.9045, "trades": 429, "taker_buy_base": 2619356.0, "taker_buy_quote": 36110.9398 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.0138, "high": 0.014, "low": 0.0138, "close": 0.014, "volume": 1996079.0, "close_time": 1762628399999, "quote_volume": 27785.9178, "trades": 208, "taker_buy_base": 1035940.0, "taker_buy_quote": 14444.4998 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.014, "high": 0.0141, "low": 0.0138, "close": 0.0141, "volume": 3214367.0, "close_time": 1762631999999, "quote_volume": 44827.8142, "trades": 427, "taker_buy_base": 1993030.0, "taker_buy_quote": 27880.5026 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0141, "high": 0.0142, "low": 0.014, "close": 0.0142, "volume": 7107430.0, "close_time": 1762635599999, "quote_volume": 100270.6458, "trades": 754, "taker_buy_base": 2938666.0, "taker_buy_quote": 41511.9209 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.0142, "high": 0.0144, "low": 0.0141, "close": 0.0143, "volume": 3743265.0, "close_time": 1762639199999, "quote_volume": 53258.0232, "trades": 499, "taker_buy_base": 2215148.0, "taker_buy_quote": 31579.038 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0142, "close": 0.0142, "volume": 1655821.0, "close_time": 1762642799999, "quote_volume": 23608.8281, "trades": 164, "taker_buy_base": 440937.0, "taker_buy_quote": 6308.783 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.0143, "high": 0.0146, "low": 0.0142, "close": 0.0145, "volume": 3480939.0, "close_time": 1762646399999, "quote_volume": 50330.3397, "trades": 684, "taker_buy_base": 1824926.0, "taker_buy_quote": 26409.1704 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0144, "high": 0.0146, "low": 0.0141, "close": 0.0142, "volume": 3623037.0, "close_time": 1762649999999, "quote_volume": 52123.2939, "trades": 587, "taker_buy_base": 1353573.0, "taker_buy_quote": 19495.5466 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.0143, "high": 0.0145, "low": 0.0142, "close": 0.0144, "volume": 1307827.0, "close_time": 1762653599999, "quote_volume": 18795.274, "trades": 325, "taker_buy_base": 818679.0, "taker_buy_quote": 11762.0459 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0138, "close": 0.0139, "volume": 5532206.0, "close_time": 1762657199999, "quote_volume": 77465.4874, "trades": 368, "taker_buy_base": 1760049.0, "taker_buy_quote": 24783.6642 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0136, "close": 0.0139, "volume": 8581191.0, "close_time": 1762660799999, "quote_volume": 117880.952, "trades": 869, "taker_buy_base": 4307084.0, "taker_buy_quote": 59162.4629 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0139, "high": 0.014, "low": 0.0138, "close": 0.014, "volume": 2912307.0, "close_time": 1762664399999, "quote_volume": 40595.1317, "trades": 555, "taker_buy_base": 2179404.0, "taker_buy_quote": 30405.2151 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.014, "high": 0.014, "low": 0.0138, "close": 0.014, "volume": 3245692.0, "close_time": 1762667999999, "quote_volume": 45041.7764, "trades": 295, "taker_buy_base": 1858232.0, "taker_buy_quote": 25852.7162 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.0139, "high": 0.0141, "low": 0.0137, "close": 0.014, "volume": 3067284.0, "close_time": 1762671599999, "quote_volume": 42818.9345, "trades": 347, "taker_buy_base": 1576710.0, "taker_buy_quote": 22099.5405 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.0139, "high": 0.0142, "low": 0.0139, "close": 0.0141, "volume": 1598613.0, "close_time": 1762675199999, "quote_volume": 22450.5327, "trades": 135, "taker_buy_base": 785340.0, "taker_buy_quote": 11067.0432 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0141, "high": 0.0145, "low": 0.0139, "close": 0.014, "volume": 9149947.0, "close_time": 1762678799999, "quote_volume": 130073.4837, "trades": 1330, "taker_buy_base": 3984924.0, "taker_buy_quote": 56793.6865 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.014, "high": 0.0141, "low": 0.0138, "close": 0.0139, "volume": 6020874.0, "close_time": 1762682399999, "quote_volume": 84114.9152, "trades": 402, "taker_buy_base": 2834063.0, "taker_buy_quote": 39686.0995 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0137, "close": 0.0139, "volume": 2698878.0, "close_time": 1762685999999, "quote_volume": 37250.1665, "trades": 407, "taker_buy_base": 1411713.0, "taker_buy_quote": 19495.2166 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.014, "high": 0.0141, "low": 0.0139, "close": 0.014, "volume": 2601506.0, "close_time": 1762689599999, "quote_volume": 36381.6911, "trades": 308, "taker_buy_base": 1070007.0, "taker_buy_quote": 14994.6253 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.014, "high": 0.0142, "low": 0.0139, "close": 0.0139, "volume": 1646811.0, "close_time": 1762693199999, "quote_volume": 23200.4605, "trades": 288, "taker_buy_base": 737740.0, "taker_buy_quote": 10452.4401 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.0139, "high": 0.0141, "low": 0.0139, "close": 0.0141, "volume": 1078172.0, "close_time": 1762696799999, "quote_volume": 15150.95, "trades": 91, "taker_buy_base": 837231.0, "taker_buy_quote": 11778.5248 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.014, "high": 0.0145, "low": 0.014, "close": 0.0141, "volume": 3279533.0, "close_time": 1762700399999, "quote_volume": 46645.7413, "trades": 482, "taker_buy_base": 1639413.0, "taker_buy_quote": 23309.2716 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.0141, "high": 0.0145, "low": 0.0141, "close": 0.0144, "volume": 4799277.0, "close_time": 1762703999999, "quote_volume": 68960.309, "trades": 504, "taker_buy_base": 2066826.0, "taker_buy_quote": 29775.9157 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0143, "close": 0.0145, "volume": 2959929.0, "close_time": 1762707599999, "quote_volume": 42664.2085, "trades": 333, "taker_buy_base": 1775431.0, "taker_buy_quote": 25669.4478 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0142, "close": 0.0143, "volume": 3541678.0, "close_time": 1762711199999, "quote_volume": 50763.87, "trades": 476, "taker_buy_base": 1650035.0, "taker_buy_quote": 23694.5972 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.0143, "high": 0.0147, "low": 0.0141, "close": 0.0145, "volume": 11211453.0, "close_time": 1762714799999, "quote_volume": 161599.8102, "trades": 1537, "taker_buy_base": 6261652.0, "taker_buy_quote": 90555.8629 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0144, "close": 0.0146, "volume": 2507253.0, "close_time": 1762718399999, "quote_volume": 36442.0638, "trades": 294, "taker_buy_base": 864046.0, "taker_buy_quote": 12586.8769 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0144, "close": 0.0145, "volume": 1942273.0, "close_time": 1762721999999, "quote_volume": 28139.832, "trades": 254, "taker_buy_base": 626674.0, "taker_buy_quote": 9095.0654 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0144, "close": 0.0144, "volume": 2032823.0, "close_time": 1762725599999, "quote_volume": 29448.086, "trades": 267, "taker_buy_base": 1086745.0, "taker_buy_quote": 15800.9058 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0142, "close": 0.0143, "volume": 5418305.0, "close_time": 1762729199999, "quote_volume": 77603.5197, "trades": 678, "taker_buy_base": 1964058.0, "taker_buy_quote": 28221.2987 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0141, "close": 0.0144, "volume": 6681940.0, "close_time": 1762732799999, "quote_volume": 95887.7781, "trades": 718, "taker_buy_base": 4042546.0, "taker_buy_quote": 58179.6701 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0144, "high": 0.0147, "low": 0.0142, "close": 0.0145, "volume": 3650766.0, "close_time": 1762736399999, "quote_volume": 52742.1374, "trades": 506, "taker_buy_base": 2152248.0, "taker_buy_quote": 31170.5729 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0144, "close": 0.0144, "volume": 3220369.0, "close_time": 1762739999999, "quote_volume": 46724.1895, "trades": 434, "taker_buy_base": 1933308.0, "taker_buy_quote": 28086.1609 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0143, "close": 0.0144, "volume": 1758969.0, "close_time": 1762743599999, "quote_volume": 25305.7618, "trades": 139, "taker_buy_base": 635925.0, "taker_buy_quote": 9158.1873 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.0144, "high": 0.0146, "low": 0.0144, "close": 0.0145, "volume": 1576129.0, "close_time": 1762747199999, "quote_volume": 22819.0912, "trades": 157, "taker_buy_base": 841865.0, "taker_buy_quote": 12207.3377 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0143, "close": 0.0145, "volume": 1392926.0, "close_time": 1762750799999, "quote_volume": 20135.0683, "trades": 150, "taker_buy_base": 909880.0, "taker_buy_quote": 13171.3188 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.0144, "high": 0.0146, "low": 0.0143, "close": 0.0144, "volume": 2928468.0, "close_time": 1762754399999, "quote_volume": 42233.0072, "trades": 312, "taker_buy_base": 1084385.0, "taker_buy_quote": 15670.1652 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0143, "close": 0.0143, "volume": 1409737.0, "close_time": 1762757999999, "quote_volume": 20268.9096, "trades": 173, "taker_buy_base": 589407.0, "taker_buy_quote": 8488.5175 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0142, "close": 0.0144, "volume": 2310132.0, "close_time": 1762761599999, "quote_volume": 33072.4176, "trades": 270, "taker_buy_base": 834348.0, "taker_buy_quote": 11979.9093 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0141, "close": 0.0141, "volume": 3246361.0, "close_time": 1762765199999, "quote_volume": 46253.2337, "trades": 319, "taker_buy_base": 1303937.0, "taker_buy_quote": 18586.3347 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.0142, "high": 0.0145, "low": 0.0141, "close": 0.0144, "volume": 2425519.0, "close_time": 1762768799999, "quote_volume": 34582.4556, "trades": 229, "taker_buy_base": 1338356.0, "taker_buy_quote": 19108.9764 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.0144, "high": 0.0145, "low": 0.014, "close": 0.0141, "volume": 6330208.0, "close_time": 1762772399999, "quote_volume": 90113.4029, "trades": 817, "taker_buy_base": 2226759.0, "taker_buy_quote": 31677.5668 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.0141, "high": 0.0143, "low": 0.014, "close": 0.0143, "volume": 3594601.0, "close_time": 1762775999999, "quote_volume": 51107.0846, "trades": 385, "taker_buy_base": 1792319.0, "taker_buy_quote": 25507.0296 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0141, "close": 0.0141, "volume": 2641354.0, "close_time": 1762779599999, "quote_volume": 37554.1142, "trades": 343, "taker_buy_base": 1007538.0, "taker_buy_quote": 14342.321 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.0142, "high": 0.0144, "low": 0.0142, "close": 0.0143, "volume": 2233586.0, "close_time": 1762783199999, "quote_volume": 31863.5216, "trades": 266, "taker_buy_base": 1252731.0, "taker_buy_quote": 17900.7278 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.0143, "high": 0.0143, "low": 0.0138, "close": 0.014, "volume": 6171536.0, "close_time": 1762786799999, "quote_volume": 86729.1604, "trades": 608, "taker_buy_base": 2884671.0, "taker_buy_quote": 40517.0791 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.014, "high": 0.0141, "low": 0.0139, "close": 0.014, "volume": 3359726.0, "close_time": 1762790399999, "quote_volume": 47168.844, "trades": 311, "taker_buy_base": 1319206.0, "taker_buy_quote": 18542.1318 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.014, "high": 0.0141, "low": 0.0137, "close": 0.0139, "volume": 5841459.0, "close_time": 1762793999999, "quote_volume": 81153.7424, "trades": 481, "taker_buy_base": 3306270.0, "taker_buy_quote": 46033.7949 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.0139, "high": 0.0142, "low": 0.0139, "close": 0.0141, "volume": 3199653.0, "close_time": 1762797599999, "quote_volume": 44905.4298, "trades": 301, "taker_buy_base": 1797725.0, "taker_buy_quote": 25253.3852 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.0141, "high": 0.0141, "low": 0.0139, "close": 0.014, "volume": 1312251.0, "close_time": 1762801199999, "quote_volume": 18398.4503, "trades": 98, "taker_buy_base": 548156.0, "taker_buy_quote": 7712.7557 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.014, "high": 0.0143, "low": 0.014, "close": 0.0142, "volume": 4299725.0, "close_time": 1762804799999, "quote_volume": 60793.956, "trades": 400, "taker_buy_base": 2056720.0, "taker_buy_quote": 29086.2349 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0142, "high": 0.0143, "low": 0.014, "close": 0.0141, "volume": 4784812.0, "close_time": 1762808399999, "quote_volume": 67531.4297, "trades": 298, "taker_buy_base": 1473351.0, "taker_buy_quote": 20927.7921 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.0141, "high": 0.0141, "low": 0.0138, "close": 0.014, "volume": 3052829.0, "close_time": 1762811999999, "quote_volume": 42640.605, "trades": 312, "taker_buy_base": 1436846.0, "taker_buy_quote": 20113.1306 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.014, "high": 0.0143, "low": 0.0138, "close": 0.0142, "volume": 2190667.0, "close_time": 1762815599999, "quote_volume": 30707.5416, "trades": 295, "taker_buy_base": 1075694.0, "taker_buy_quote": 15076.0951 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.0142, "high": 0.0143, "low": 0.014, "close": 0.0141, "volume": 2296909.0, "close_time": 1762819199999, "quote_volume": 32529.1422, "trades": 279, "taker_buy_base": 1134456.0, "taker_buy_quote": 16064.8111 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0141, "high": 0.0142, "low": 0.0138, "close": 0.0139, "volume": 2925580.0, "close_time": 1762822799999, "quote_volume": 40842.7232, "trades": 304, "taker_buy_base": 1033992.0, "taker_buy_quote": 14442.4454 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.0139, "high": 0.0144, "low": 0.0139, "close": 0.0139, "volume": 2925488.0, "close_time": 1762826399999, "quote_volume": 41260.0965, "trades": 395, "taker_buy_base": 1787976.0, "taker_buy_quote": 25189.8997 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.014, "high": 0.0143, "low": 0.0139, "close": 0.0142, "volume": 2205166.0, "close_time": 1762829999999, "quote_volume": 30913.1408, "trades": 246, "taker_buy_base": 1064953.0, "taker_buy_quote": 14936.3053 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.0142, "high": 0.0143, "low": 0.0141, "close": 0.0142, "volume": 1577206.0, "close_time": 1762833599999, "quote_volume": 22397.8197, "trades": 117, "taker_buy_base": 811527.0, "taker_buy_quote": 11525.655 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0142, "high": 0.0143, "low": 0.0139, "close": 0.0139, "volume": 1701364.0, "close_time": 1762837199999, "quote_volume": 23922.5119, "trades": 180, "taker_buy_base": 468635.0, "taker_buy_quote": 6601.4356 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.014, "high": 0.0141, "low": 0.0137, "close": 0.0138, "volume": 9617467.0, "close_time": 1762840799999, "quote_volume": 133630.629, "trades": 1464, "taker_buy_base": 4935236.0, "taker_buy_quote": 68753.3252 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.0137, "high": 0.014, "low": 0.0137, "close": 0.0138, "volume": 7757452.0, "close_time": 1762844399999, "quote_volume": 107383.3002, "trades": 780, "taker_buy_base": 2014439.0, "taker_buy_quote": 27855.6936 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0135, "close": 0.0137, "volume": 2757634.0, "close_time": 1762847999999, "quote_volume": 37799.5869, "trades": 528, "taker_buy_base": 797168.0, "taker_buy_quote": 10950.0692 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0137, "high": 0.0139, "low": 0.0136, "close": 0.0139, "volume": 2896040.0, "close_time": 1762851599999, "quote_volume": 39740.592, "trades": 443, "taker_buy_base": 1861749.0, "taker_buy_quote": 25561.8345 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.0139, "high": 0.014, "low": 0.0137, "close": 0.0137, "volume": 2043996.0, "close_time": 1762855199999, "quote_volume": 28340.8539, "trades": 434, "taker_buy_base": 918609.0, "taker_buy_quote": 12757.2679 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0137, "close": 0.0139, "volume": 1996698.0, "close_time": 1762858799999, "quote_volume": 27537.3812, "trades": 310, "taker_buy_base": 1075180.0, "taker_buy_quote": 14849.6117 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.0138, "high": 0.0141, "low": 0.0138, "close": 0.0139, "volume": 4029970.0, "close_time": 1762862399999, "quote_volume": 56267.7937, "trades": 474, "taker_buy_base": 2663845.0, "taker_buy_quote": 37228.8485 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0139, "high": 0.014, "low": 0.0136, "close": 0.0138, "volume": 6258807.0, "close_time": 1762865999999, "quote_volume": 86358.0503, "trades": 854, "taker_buy_base": 2180952.0, "taker_buy_quote": 30164.1263 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.0138, "high": 0.014, "low": 0.0137, "close": 0.0137, "volume": 3205695.0, "close_time": 1762869599999, "quote_volume": 44304.8403, "trades": 364, "taker_buy_base": 1660295.0, "taker_buy_quote": 22958.2046 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.0138, "high": 0.014, "low": 0.0135, "close": 0.014, "volume": 2726604.0, "close_time": 1762873199999, "quote_volume": 37348.8674, "trades": 376, "taker_buy_base": 1601959.0, "taker_buy_quote": 21984.6276 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.0139, "high": 0.014, "low": 0.0137, "close": 0.0139, "volume": 1930958.0, "close_time": 1762876799999, "quote_volume": 26728.723, "trades": 301, "taker_buy_base": 897895.0, "taker_buy_quote": 12442.6111 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0139, "high": 0.014, "low": 0.0138, "close": 0.0139, "volume": 2570879.0, "close_time": 1762880399999, "quote_volume": 35654.7978, "trades": 728, "taker_buy_base": 1290017.0, "taker_buy_quote": 17934.2501 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.0139, "high": 0.0141, "low": 0.0138, "close": 0.0139, "volume": 3466436.0, "close_time": 1762883999999, "quote_volume": 48232.6661, "trades": 460, "taker_buy_base": 1746727.0, "taker_buy_quote": 24338.5525 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.0139, "high": 0.014, "low": 0.0136, "close": 0.0137, "volume": 5074278.0, "close_time": 1762887599999, "quote_volume": 69944.5298, "trades": 717, "taker_buy_base": 2874216.0, "taker_buy_quote": 39689.9658 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0135, "close": 0.0135, "volume": 2781147.0, "close_time": 1762891199999, "quote_volume": 37992.347, "trades": 422, "taker_buy_base": 1043544.0, "taker_buy_quote": 14298.5121 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.0136, "high": 0.0137, "low": 0.0133, "close": 0.0134, "volume": 2974639.0, "close_time": 1762894799999, "quote_volume": 40196.1405, "trades": 285, "taker_buy_base": 1707209.0, "taker_buy_quote": 23134.9819 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.0135, "high": 0.0135, "low": 0.0133, "close": 0.0134, "volume": 1320035.0, "close_time": 1762898399999, "quote_volume": 17684.2383, "trades": 149, "taker_buy_base": 588704.0, "taker_buy_quote": 7896.3057 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.0134, "high": 0.0136, "low": 0.0133, "close": 0.0135, "volume": 1328494.0, "close_time": 1762901999999, "quote_volume": 17792.8472, "trades": 149, "taker_buy_base": 641179.0, "taker_buy_quote": 8599.3006 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.0135, "high": 0.0136, "low": 0.0132, "close": 0.0133, "volume": 1657450.0, "close_time": 1762905599999, "quote_volume": 22183.8175, "trades": 281, "taker_buy_base": 616879.0, "taker_buy_quote": 8273.8707 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0133, "high": 0.0134, "low": 0.0131, "close": 0.0132, "volume": 4544657.0, "close_time": 1762909199999, "quote_volume": 60310.0813, "trades": 481, "taker_buy_base": 1751824.0, "taker_buy_quote": 23270.204 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.0132, "high": 0.0135, "low": 0.0131, "close": 0.0135, "volume": 2950089.0, "close_time": 1762912799999, "quote_volume": 39282.9462, "trades": 361, "taker_buy_base": 1297092.0, "taker_buy_quote": 17322.7425 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.0134, "high": 0.0136, "low": 0.0134, "close": 0.0135, "volume": 3440281.0, "close_time": 1762916399999, "quote_volume": 46386.4959, "trades": 279, "taker_buy_base": 1768492.0, "taker_buy_quote": 23851.8633 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.0135, "high": 0.0136, "low": 0.0134, "close": 0.0136, "volume": 2014739.0, "close_time": 1762919999999, "quote_volume": 27199.9441, "trades": 261, "taker_buy_base": 1095829.0, "taker_buy_quote": 14794.7251 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0136, "high": 0.0136, "low": 0.0135, "close": 0.0136, "volume": 485482.0, "close_time": 1762923599999, "quote_volume": 6597.1702, "trades": 56, "taker_buy_base": 416068.0, "taker_buy_quote": 5658.5248 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.0136, "high": 0.0137, "low": 0.0136, "close": 0.0137, "volume": 1736472.0, "close_time": 1762927199999, "quote_volume": 23756.9771, "trades": 163, "taker_buy_base": 1032959.0, "taker_buy_quote": 14132.8229 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.0137, "high": 0.0139, "low": 0.0136, "close": 0.0137, "volume": 2783239.0, "close_time": 1762930799999, "quote_volume": 38380.3586, "trades": 382, "taker_buy_base": 1348747.0, "taker_buy_quote": 18653.948 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0135, "close": 0.0136, "volume": 3413844.0, "close_time": 1762934399999, "quote_volume": 46834.5051, "trades": 248, "taker_buy_base": 1297853.0, "taker_buy_quote": 17797.9947 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0136, "high": 0.014, "low": 0.0135, "close": 0.0139, "volume": 2106547.0, "close_time": 1762937999999, "quote_volume": 28959.481, "trades": 283, "taker_buy_base": 1553050.0, "taker_buy_quote": 21340.1692 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.014, "high": 0.0141, "low": 0.0138, "close": 0.0139, "volume": 7653020.0, "close_time": 1762941599999, "quote_volume": 106802.7508, "trades": 653, "taker_buy_base": 3287574.0, "taker_buy_quote": 45903.9805 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.0139, "high": 0.014, "low": 0.0138, "close": 0.0139, "volume": 3637644.0, "close_time": 1762945199999, "quote_volume": 50662.5143, "trades": 550, "taker_buy_base": 749005.0, "taker_buy_quote": 10457.7599 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.0139, "high": 0.014, "low": 0.0137, "close": 0.0139, "volume": 7935330.0, "close_time": 1762948799999, "quote_volume": 109843.3064, "trades": 1386, "taker_buy_base": 1824921.0, "taker_buy_quote": 25297.3758 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0137, "close": 0.0137, "volume": 2048618.0, "close_time": 1762952399999, "quote_volume": 28184.3863, "trades": 422, "taker_buy_base": 507881.0, "taker_buy_quote": 6999.575 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.0137, "high": 0.0139, "low": 0.0136, "close": 0.0138, "volume": 2583847.0, "close_time": 1762955999999, "quote_volume": 35497.2589, "trades": 184, "taker_buy_base": 1712331.0, "taker_buy_quote": 23546.6749 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.0138, "high": 0.014, "low": 0.0134, "close": 0.0136, "volume": 8872419.0, "close_time": 1762959599999, "quote_volume": 122049.9088, "trades": 1195, "taker_buy_base": 4849872.0, "taker_buy_quote": 66873.0874 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.0136, "high": 0.0138, "low": 0.0132, "close": 0.0133, "volume": 6207488.0, "close_time": 1762963199999, "quote_volume": 83739.7731, "trades": 606, "taker_buy_base": 3214684.0, "taker_buy_quote": 43380.4007 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0128, "close": 0.0129, "volume": 6697536.0, "close_time": 1762966799999, "quote_volume": 87479.7661, "trades": 733, "taker_buy_base": 2844614.0, "taker_buy_quote": 37186.2369 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.0129, "high": 0.013, "low": 0.0127, "close": 0.0129, "volume": 5871745.0, "close_time": 1762970399999, "quote_volume": 75336.4607, "trades": 467, "taker_buy_base": 2991621.0, "taker_buy_quote": 38396.8241 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.0129, "high": 0.013, "low": 0.0127, "close": 0.0127, "volume": 2512064.0, "close_time": 1762973999999, "quote_volume": 32364.3379, "trades": 363, "taker_buy_base": 275631.0, "taker_buy_quote": 3560.1802 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.0127, "high": 0.0128, "low": 0.0125, "close": 0.0128, "volume": 3624070.0, "close_time": 1762977599999, "quote_volume": 45956.8035, "trades": 559, "taker_buy_base": 2154519.0, "taker_buy_quote": 27367.0265 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0128, "high": 0.0131, "low": 0.0128, "close": 0.013, "volume": 2618389.0, "close_time": 1762981199999, "quote_volume": 33991.8637, "trades": 282, "taker_buy_base": 1794410.0, "taker_buy_quote": 23319.6017 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.0131, "high": 0.0131, "low": 0.0129, "close": 0.013, "volume": 1019280.0, "close_time": 1762984799999, "quote_volume": 13248.2014, "trades": 123, "taker_buy_base": 497665.0, "taker_buy_quote": 6471.195 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.0131, "high": 0.0131, "low": 0.0129, "close": 0.013, "volume": 1906378.0, "close_time": 1762988399999, "quote_volume": 24818.2084, "trades": 209, "taker_buy_base": 1185543.0, "taker_buy_quote": 15449.2274 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.013, "high": 0.013, "low": 0.0128, "close": 0.0129, "volume": 1894539.0, "close_time": 1762991999999, "quote_volume": 24520.28, "trades": 164, "taker_buy_base": 1008584.0, "taker_buy_quote": 13058.3685 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0129, "high": 0.0131, "low": 0.0129, "close": 0.013, "volume": 809900.0, "close_time": 1762995599999, "quote_volume": 10500.2323, "trades": 90, "taker_buy_base": 362599.0, "taker_buy_quote": 4712.5269 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.013, "high": 0.0132, "low": 0.013, "close": 0.013, "volume": 3165550.0, "close_time": 1762999199999, "quote_volume": 41394.9004, "trades": 295, "taker_buy_base": 2055992.0, "taker_buy_quote": 26881.59 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.0131, "high": 0.0131, "low": 0.013, "close": 0.0131, "volume": 909609.0, "close_time": 1763002799999, "quote_volume": 11910.7847, "trades": 94, "taker_buy_base": 717815.0, "taker_buy_quote": 9403.3765 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.013, "high": 0.0134, "low": 0.0128, "close": 0.0132, "volume": 2826801.0, "close_time": 1763006399999, "quote_volume": 37065.5339, "trades": 322, "taker_buy_base": 1734231.0, "taker_buy_quote": 22737.1344 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0132, "high": 0.0133, "low": 0.0131, "close": 0.0132, "volume": 946043.0, "close_time": 1763009999999, "quote_volume": 12503.4841, "trades": 122, "taker_buy_base": 639847.0, "taker_buy_quote": 8461.8702 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.0132, "high": 0.0134, "low": 0.0131, "close": 0.0133, "volume": 3612297.0, "close_time": 1763013599999, "quote_volume": 47807.8093, "trades": 458, "taker_buy_base": 1683270.0, "taker_buy_quote": 22303.0239 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.0134, "high": 0.0134, "low": 0.0132, "close": 0.0132, "volume": 4978438.0, "close_time": 1763017199999, "quote_volume": 66087.0731, "trades": 370, "taker_buy_base": 424496.0, "taker_buy_quote": 5685.908 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.0132, "high": 0.0133, "low": 0.013, "close": 0.013, "volume": 1738438.0, "close_time": 1763020799999, "quote_volume": 22907.1552, "trades": 164, "taker_buy_base": 649534.0, "taker_buy_quote": 8555.6958 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.0131, "high": 0.0132, "low": 0.0131, "close": 0.0131, "volume": 779742.0, "close_time": 1763024399999, "quote_volume": 10215.8487, "trades": 141, "taker_buy_base": 357080.0, "taker_buy_quote": 4678.9765 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.0132, "high": 0.0132, "low": 0.0129, "close": 0.0129, "volume": 1466439.0, "close_time": 1763027999999, "quote_volume": 19087.4476, "trades": 119, "taker_buy_base": 576256.0, "taker_buy_quote": 7499.3965 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.013, "high": 0.0131, "low": 0.0129, "close": 0.0129, "volume": 1634971.0, "close_time": 1763031599999, "quote_volume": 21237.9128, "trades": 249, "taker_buy_base": 851218.0, "taker_buy_quote": 11080.0442 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.0129, "high": 0.013, "low": 0.0129, "close": 0.0129, "volume": 763833.0, "close_time": 1763035199999, "quote_volume": 9900.5891, "trades": 73, "taker_buy_base": 471434.0, "taker_buy_quote": 6128.642 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.013, "high": 0.013, "low": 0.0128, "close": 0.0129, "volume": 1626553.0, "close_time": 1763038799999, "quote_volume": 21060.1685, "trades": 210, "taker_buy_base": 725184.0, "taker_buy_quote": 9424.4564 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.0129, "high": 0.013, "low": 0.0129, "close": 0.013, "volume": 2413535.0, "close_time": 1763042399999, "quote_volume": 31205.6437, "trades": 254, "taker_buy_base": 1693478.0, "taker_buy_quote": 21913.0492 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.0129, "high": 0.0131, "low": 0.0127, "close": 0.0131, "volume": 5049702.0, "close_time": 1763045999999, "quote_volume": 65116.0609, "trades": 479, "taker_buy_base": 2026655.0, "taker_buy_quote": 26183.7012 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.0131, "high": 0.0131, "low": 0.0128, "close": 0.0129, "volume": 2962178.0, "close_time": 1763049599999, "quote_volume": 38525.5731, "trades": 476, "taker_buy_base": 1243012.0, "taker_buy_quote": 16158.0916 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0129, "high": 0.013, "low": 0.0126, "close": 0.0126, "volume": 4403999.0, "close_time": 1763053199999, "quote_volume": 56347.3938, "trades": 442, "taker_buy_base": 1658638.0, "taker_buy_quote": 21254.1954 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.0126, "high": 0.0127, "low": 0.0121, "close": 0.0122, "volume": 6453804.0, "close_time": 1763056799999, "quote_volume": 80137.1451, "trades": 635, "taker_buy_base": 2966083.0, "taker_buy_quote": 36831.4518 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.0121, "high": 0.0123, "low": 0.0119, "close": 0.0121, "volume": 12613106.0, "close_time": 1763060399999, "quote_volume": 152452.7866, "trades": 1595, "taker_buy_base": 5488196.0, "taker_buy_quote": 66422.2556 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.0121, "high": 0.0122, "low": 0.0118, "close": 0.0118, "volume": 6439188.0, "close_time": 1763063999999, "quote_volume": 77494.2962, "trades": 561, "taker_buy_base": 2877963.0, "taker_buy_quote": 34669.3302 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0119, "high": 0.0122, "low": 0.0119, "close": 0.012, "volume": 5703026.0, "close_time": 1763067599999, "quote_volume": 68312.3637, "trades": 404, "taker_buy_base": 3348921.0, "taker_buy_quote": 40129.1304 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.0121, "high": 0.0121, "low": 0.0119, "close": 0.0121, "volume": 1658556.0, "close_time": 1763071199999, "quote_volume": 19896.8132, "trades": 214, "taker_buy_base": 888188.0, "taker_buy_quote": 10674.0702 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.012, "high": 0.0123, "low": 0.0119, "close": 0.0122, "volume": 1513560.0, "close_time": 1763074799999, "quote_volume": 18453.2859, "trades": 321, "taker_buy_base": 932342.0, "taker_buy_quote": 11372.3931 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.0123, "high": 0.0126, "low": 0.0123, "close": 0.0124, "volume": 2528896.0, "close_time": 1763078399999, "quote_volume": 31434.763, "trades": 424, "taker_buy_base": 1108887.0, "taker_buy_quote": 13766.0655 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0124, "high": 0.0124, "low": 0.0122, "close": 0.0123, "volume": 4188655.0, "close_time": 1763081999999, "quote_volume": 51705.2752, "trades": 503, "taker_buy_base": 1526349.0, "taker_buy_quote": 18855.8662 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.0123, "high": 0.0124, "low": 0.0122, "close": 0.0123, "volume": 3603146.0, "close_time": 1763085599999, "quote_volume": 44333.0529, "trades": 559, "taker_buy_base": 1362354.0, "taker_buy_quote": 16773.2067 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.0123, "high": 0.0125, "low": 0.0123, "close": 0.0124, "volume": 2143401.0, "close_time": 1763089199999, "quote_volume": 26523.2743, "trades": 344, "taker_buy_base": 1120476.0, "taker_buy_quote": 13887.7816 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.0124, "high": 0.0124, "low": 0.0121, "close": 0.0122, "volume": 2420519.0, "close_time": 1763092799999, "quote_volume": 29607.739, "trades": 306, "taker_buy_base": 932134.0, "taker_buy_quote": 11402.9637 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0122, "high": 0.0122, "low": 0.0115, "close": 0.0119, "volume": 9680149.0, "close_time": 1763096399999, "quote_volume": 114578.4579, "trades": 1097, "taker_buy_base": 3948050.0, "taker_buy_quote": 46726.27 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.0119, "high": 0.0122, "low": 0.0119, "close": 0.0121, "volume": 5096933.0, "close_time": 1763099999999, "quote_volume": 61471.3512, "trades": 660, "taker_buy_base": 2264054.0, "taker_buy_quote": 27302.9399 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.0121, "high": 0.0123, "low": 0.012, "close": 0.0123, "volume": 2742217.0, "close_time": 1763103599999, "quote_volume": 33199.456, "trades": 304, "taker_buy_base": 1566472.0, "taker_buy_quote": 19008.6929 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.0123, "high": 0.0124, "low": 0.0122, "close": 0.0122, "volume": 2458401.0, "close_time": 1763107199999, "quote_volume": 30273.1325, "trades": 367, "taker_buy_base": 1052821.0, "taker_buy_quote": 12973.4221 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0122, "high": 0.0123, "low": 0.0121, "close": 0.0122, "volume": 1380456.0, "close_time": 1763110799999, "quote_volume": 16839.7152, "trades": 181, "taker_buy_base": 734734.0, "taker_buy_quote": 8965.0334 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.0122, "high": 0.0123, "low": 0.012, "close": 0.012, "volume": 2493036.0, "close_time": 1763114399999, "quote_volume": 30301.0279, "trades": 312, "taker_buy_base": 1241615.0, "taker_buy_quote": 15113.1803 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.012, "high": 0.0122, "low": 0.012, "close": 0.012, "volume": 1151615.0, "close_time": 1763117999999, "quote_volume": 13910.9672, "trades": 119, "taker_buy_base": 410433.0, "taker_buy_quote": 4966.3179 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.012, "high": 0.0121, "low": 0.0118, "close": 0.0119, "volume": 2315877.0, "close_time": 1763121599999, "quote_volume": 27760.9915, "trades": 226, "taker_buy_base": 1051304.0, "taker_buy_quote": 12604.2038 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.012, "high": 0.0121, "low": 0.0117, "close": 0.012, "volume": 7532404.0, "close_time": 1763125199999, "quote_volume": 89191.4742, "trades": 844, "taker_buy_base": 3754779.0, "taker_buy_quote": 44576.3724 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.0121, "high": 0.0122, "low": 0.0118, "close": 0.012, "volume": 3408641.0, "close_time": 1763128799999, "quote_volume": 40840.8452, "trades": 336, "taker_buy_base": 1818226.0, "taker_buy_quote": 21794.0277 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.012, "high": 0.0123, "low": 0.0119, "close": 0.0122, "volume": 5553513.0, "close_time": 1763132399999, "quote_volume": 67102.8786, "trades": 486, "taker_buy_base": 2585354.0, "taker_buy_quote": 31255.7162 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.0122, "high": 0.0123, "low": 0.012, "close": 0.0122, "volume": 5663435.0, "close_time": 1763135999999, "quote_volume": 68854.2822, "trades": 564, "taker_buy_base": 2097394.0, "taker_buy_quote": 25514.6262 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0122, "high": 0.0124, "low": 0.0121, "close": 0.0123, "volume": 3800311.0, "close_time": 1763139599999, "quote_volume": 46567.7517, "trades": 386, "taker_buy_base": 2380498.0, "taker_buy_quote": 29218.9916 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.0122, "high": 0.0123, "low": 0.0119, "close": 0.012, "volume": 1907121.0, "close_time": 1763143199999, "quote_volume": 23005.726, "trades": 228, "taker_buy_base": 698244.0, "taker_buy_quote": 8422.2461 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.0119, "high": 0.0121, "low": 0.0119, "close": 0.0119, "volume": 2527877.0, "close_time": 1763146799999, "quote_volume": 30447.3787, "trades": 251, "taker_buy_base": 1457361.0, "taker_buy_quote": 17613.2479 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.0119, "high": 0.0122, "low": 0.0119, "close": 0.0121, "volume": 1166314.0, "close_time": 1763150399999, "quote_volume": 14060.6299, "trades": 144, "taker_buy_base": 685139.0, "taker_buy_quote": 8269.2865 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0122, "high": 0.0122, "low": 0.0117, "close": 0.0118, "volume": 3947072.0, "close_time": 1763153999999, "quote_volume": 46949.7517, "trades": 428, "taker_buy_base": 1735287.0, "taker_buy_quote": 20647.5973 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.0118, "high": 0.012, "low": 0.0118, "close": 0.012, "volume": 1001147.0, "close_time": 1763157599999, "quote_volume": 11911.0698, "trades": 205, "taker_buy_base": 658152.0, "taker_buy_quote": 7843.0139 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.012, "high": 0.012, "low": 0.0118, "close": 0.0119, "volume": 778161.0, "close_time": 1763161199999, "quote_volume": 9268.3983, "trades": 96, "taker_buy_base": 356681.0, "taker_buy_quote": 4260.099 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.0118, "high": 0.0118, "low": 0.0115, "close": 0.0118, "volume": 5404296.0, "close_time": 1763164799999, "quote_volume": 62915.353, "trades": 586, "taker_buy_base": 2710422.0, "taker_buy_quote": 31633.8113 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0118, "high": 0.012, "low": 0.0117, "close": 0.0119, "volume": 2255309.0, "close_time": 1763168399999, "quote_volume": 26659.4796, "trades": 335, "taker_buy_base": 1282001.0, "taker_buy_quote": 15171.6698 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.0119, "high": 0.0121, "low": 0.0118, "close": 0.012, "volume": 4668337.0, "close_time": 1763171999999, "quote_volume": 55966.5294, "trades": 549, "taker_buy_base": 2055700.0, "taker_buy_quote": 24657.5364 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.012, "high": 0.0121, "low": 0.0119, "close": 0.0121, "volume": 3503005.0, "close_time": 1763175599999, "quote_volume": 42061.3534, "trades": 588, "taker_buy_base": 1787066.0, "taker_buy_quote": 21494.8515 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.012, "high": 0.0122, "low": 0.012, "close": 0.0122, "volume": 1672936.0, "close_time": 1763179199999, "quote_volume": 20247.9339, "trades": 201, "taker_buy_base": 1032373.0, "taker_buy_quote": 12504.0833 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.0121, "high": 0.0123, "low": 0.0121, "close": 0.0121, "volume": 593959.0, "close_time": 1763182799999, "quote_volume": 7226.1762, "trades": 93, "taker_buy_base": 238702.0, "taker_buy_quote": 2911.6198 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.0121, "high": 0.0123, "low": 0.0121, "close": 0.0122, "volume": 1121616.0, "close_time": 1763186399999, "quote_volume": 13674.6341, "trades": 74, "taker_buy_base": 881911.0, "taker_buy_quote": 10750.5685 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.0123, "high": 0.0124, "low": 0.0122, "close": 0.0123, "volume": 1333609.0, "close_time": 1763189999999, "quote_volume": 16400.4423, "trades": 268, "taker_buy_base": 536596.0, "taker_buy_quote": 6603.5846 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.0122, "high": 0.0123, "low": 0.0121, "close": 0.0122, "volume": 431325.0, "close_time": 1763193599999, "quote_volume": 5272.9581, "trades": 150, "taker_buy_base": 241658.0, "taker_buy_quote": 2959.062 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0121, "high": 0.0122, "low": 0.0118, "close": 0.0118, "volume": 2633197.0, "close_time": 1763197199999, "quote_volume": 31613.4389, "trades": 253, "taker_buy_base": 595441.0, "taker_buy_quote": 7151.912 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.0119, "high": 0.0121, "low": 0.0118, "close": 0.012, "volume": 2974706.0, "close_time": 1763200799999, "quote_volume": 35498.1821, "trades": 494, "taker_buy_base": 1305427.0, "taker_buy_quote": 15592.1214 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.012, "high": 0.0121, "low": 0.0119, "close": 0.012, "volume": 528190.0, "close_time": 1763204399999, "quote_volume": 6335.7343, "trades": 53, "taker_buy_base": 496044.0, "taker_buy_quote": 5952.9457 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.012, "high": 0.0121, "low": 0.0118, "close": 0.012, "volume": 2185404.0, "close_time": 1763207999999, "quote_volume": 26138.7147, "trades": 233, "taker_buy_base": 1126219.0, "taker_buy_quote": 13510.7568 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.012, "high": 0.0121, "low": 0.0119, "close": 0.0121, "volume": 1736783.0, "close_time": 1763211599999, "quote_volume": 20796.0476, "trades": 167, "taker_buy_base": 479067.0, "taker_buy_quote": 5757.6086 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.0121, "high": 0.0122, "low": 0.012, "close": 0.0121, "volume": 894341.0, "close_time": 1763215199999, "quote_volume": 10820.0378, "trades": 102, "taker_buy_base": 559688.0, "taker_buy_quote": 6772.3477 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.0122, "high": 0.0122, "low": 0.0121, "close": 0.0121, "volume": 1028372.0, "close_time": 1763218799999, "quote_volume": 12528.2377, "trades": 125, "taker_buy_base": 841906.0, "taker_buy_quote": 10271.2532 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.0122, "high": 0.0122, "low": 0.0121, "close": 0.0122, "volume": 2218586.0, "close_time": 1763222399999, "quote_volume": 26963.6363, "trades": 236, "taker_buy_base": 1068073.0, "taker_buy_quote": 13030.4906 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0121, "high": 0.0122, "low": 0.012, "close": 0.0121, "volume": 993677.0, "close_time": 1763225999999, "quote_volume": 12026.1227, "trades": 202, "taker_buy_base": 607752.0, "taker_buy_quote": 7364.0707 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.0122, "high": 0.0123, "low": 0.0121, "close": 0.0122, "volume": 2032721.0, "close_time": 1763229599999, "quote_volume": 24733.325, "trades": 250, "taker_buy_base": 779385.0, "taker_buy_quote": 9510.6889 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.0122, "high": 0.0124, "low": 0.0121, "close": 0.0122, "volume": 5617288.0, "close_time": 1763233199999, "quote_volume": 68796.9345, "trades": 254, "taker_buy_base": 2912484.0, "taker_buy_quote": 35702.3242 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.0122, "high": 0.0122, "low": 0.0121, "close": 0.0122, "volume": 800482.0, "close_time": 1763236799999, "quote_volume": 9712.0098, "trades": 96, "taker_buy_base": 519702.0, "taker_buy_quote": 6314.5718 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0121, "high": 0.0121, "low": 0.012, "close": 0.012, "volume": 2566574.0, "close_time": 1763240399999, "quote_volume": 30868.1668, "trades": 102, "taker_buy_base": 189859.0, "taker_buy_quote": 2283.6395 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.0121, "high": 0.0122, "low": 0.0119, "close": 0.012, "volume": 2175238.0, "close_time": 1763243999999, "quote_volume": 26233.7744, "trades": 267, "taker_buy_base": 917435.0, "taker_buy_quote": 11086.0371 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.012, "high": 0.0121, "low": 0.0119, "close": 0.0121, "volume": 441252.0, "close_time": 1763247599999, "quote_volume": 5297.9075, "trades": 49, "taker_buy_base": 357147.0, "taker_buy_quote": 4288.8142 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.012, "high": 0.0121, "low": 0.012, "close": 0.012, "volume": 437127.0, "close_time": 1763251199999, "quote_volume": 5276.0871, "trades": 179, "taker_buy_base": 102993.0, "taker_buy_quote": 1246.2153 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.012, "high": 0.0121, "low": 0.0119, "close": 0.012, "volume": 1529866.0, "close_time": 1763254799999, "quote_volume": 18296.9101, "trades": 194, "taker_buy_base": 698398.0, "taker_buy_quote": 8358.2766 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.0119, "high": 0.0121, "low": 0.0118, "close": 0.012, "volume": 2061721.0, "close_time": 1763258399999, "quote_volume": 24583.7175, "trades": 210, "taker_buy_base": 1055124.0, "taker_buy_quote": 12590.9302 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.012, "high": 0.0121, "low": 0.012, "close": 0.0121, "volume": 929394.0, "close_time": 1763261999999, "quote_volume": 11207.9703, "trades": 102, "taker_buy_base": 523240.0, "taker_buy_quote": 6303.7738 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.0121, "high": 0.0122, "low": 0.012, "close": 0.0121, "volume": 1103095.0, "close_time": 1763265599999, "quote_volume": 13333.4024, "trades": 97, "taker_buy_base": 470616.0, "taker_buy_quote": 5696.461 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.0121, "high": 0.0121, "low": 0.012, "close": 0.0121, "volume": 672117.0, "close_time": 1763269199999, "quote_volume": 8072.6952, "trades": 134, "taker_buy_base": 245616.0, "taker_buy_quote": 2949.3219 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.012, "high": 0.0122, "low": 0.012, "close": 0.0121, "volume": 1218194.0, "close_time": 1763272799999, "quote_volume": 14707.588, "trades": 58, "taker_buy_base": 695476.0, "taker_buy_quote": 8415.9045 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.0122, "high": 0.0122, "low": 0.0121, "close": 0.0121, "volume": 210243.0, "close_time": 1763276399999, "quote_volume": 2547.035, "trades": 33, "taker_buy_base": 131631.0, "taker_buy_quote": 1595.8298 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.0121, "high": 0.0122, "low": 0.012, "close": 0.0122, "volume": 1188285.0, "close_time": 1763279999999, "quote_volume": 14375.1107, "trades": 100, "taker_buy_base": 646817.0, "taker_buy_quote": 7831.9521 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0121, "high": 0.0122, "low": 0.012, "close": 0.0121, "volume": 957896.0, "close_time": 1763283599999, "quote_volume": 11588.8149, "trades": 131, "taker_buy_base": 473298.0, "taker_buy_quote": 5727.6283 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.0121, "high": 0.0122, "low": 0.012, "close": 0.0122, "volume": 728763.0, "close_time": 1763287199999, "quote_volume": 8817.4067, "trades": 74, "taker_buy_base": 382827.0, "taker_buy_quote": 4632.7231 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.0121, "high": 0.0122, "low": 0.0121, "close": 0.0122, "volume": 228008.0, "close_time": 1763290799999, "quote_volume": 2768.8466, "trades": 31, "taker_buy_base": 99498.0, "taker_buy_quote": 1213.8756 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.0121, "high": 0.0121, "low": 0.0118, "close": 0.0119, "volume": 1493139.0, "close_time": 1763294399999, "quote_volume": 17859.4283, "trades": 183, "taker_buy_base": 324550.0, "taker_buy_quote": 3876.7282 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0119, "high": 0.012, "low": 0.0118, "close": 0.0119, "volume": 1704429.0, "close_time": 1763297999999, "quote_volume": 20268.5244, "trades": 179, "taker_buy_base": 1043854.0, "taker_buy_quote": 12434.1366 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.0119, "high": 0.012, "low": 0.0117, "close": 0.0118, "volume": 804276.0, "close_time": 1763301599999, "quote_volume": 9506.3762, "trades": 106, "taker_buy_base": 322605.0, "taker_buy_quote": 3818.7968 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.0118, "high": 0.0119, "low": 0.0117, "close": 0.0119, "volume": 697265.0, "close_time": 1763305199999, "quote_volume": 8211.814, "trades": 70, "taker_buy_base": 415444.0, "taker_buy_quote": 4902.7407 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.0118, "high": 0.0119, "low": 0.0115, "close": 0.0115, "volume": 2385617.0, "close_time": 1763308799999, "quote_volume": 27818.132, "trades": 317, "taker_buy_base": 765830.0, "taker_buy_quote": 8965.251 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0115, "high": 0.0117, "low": 0.0114, "close": 0.0114, "volume": 2975869.0, "close_time": 1763312399999, "quote_volume": 34263.634, "trades": 336, "taker_buy_base": 1600666.0, "taker_buy_quote": 18434.2427 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.0114, "high": 0.0116, "low": 0.0112, "close": 0.0114, "volume": 2139324.0, "close_time": 1763315999999, "quote_volume": 24432.169, "trades": 249, "taker_buy_base": 1211838.0, "taker_buy_quote": 13857.7802 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.0115, "high": 0.0117, "low": 0.0113, "close": 0.0114, "volume": 4069326.0, "close_time": 1763319599999, "quote_volume": 46778.6772, "trades": 371, "taker_buy_base": 2350462.0, "taker_buy_quote": 27003.6053 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.0114, "high": 0.0116, "low": 0.0113, "close": 0.0114, "volume": 2301248.0, "close_time": 1763323199999, "quote_volume": 26352.5834, "trades": 199, "taker_buy_base": 1092980.0, "taker_buy_quote": 12521.9263 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0114, "high": 0.0116, "low": 0.0114, "close": 0.0114, "volume": 1645464.0, "close_time": 1763326799999, "quote_volume": 18883.5295, "trades": 190, "taker_buy_base": 636824.0, "taker_buy_quote": 7314.1486 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.0113, "high": 0.0115, "low": 0.0112, "close": 0.0115, "volume": 3743965.0, "close_time": 1763330399999, "quote_volume": 42488.3367, "trades": 315, "taker_buy_base": 1988988.0, "taker_buy_quote": 22614.1039 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.0114, "high": 0.0117, "low": 0.0113, "close": 0.0116, "volume": 2239007.0, "close_time": 1763333999999, "quote_volume": 25755.0584, "trades": 233, "taker_buy_base": 1458484.0, "taker_buy_quote": 16788.2916 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.0116, "high": 0.0118, "low": 0.0114, "close": 0.0117, "volume": 3452618.0, "close_time": 1763337599999, "quote_volume": 40160.9714, "trades": 556, "taker_buy_base": 1673711.0, "taker_buy_quote": 19466.6767 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0117, "high": 0.0119, "low": 0.0114, "close": 0.0118, "volume": 3551392.0, "close_time": 1763341199999, "quote_volume": 41215.2666, "trades": 368, "taker_buy_base": 1316508.0, "taker_buy_quote": 15390.5277 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.0117, "high": 0.0118, "low": 0.0116, "close": 0.0116, "volume": 1325666.0, "close_time": 1763344799999, "quote_volume": 15500.3872, "trades": 169, "taker_buy_base": 571724.0, "taker_buy_quote": 6691.9242 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.0117, "high": 0.0118, "low": 0.0116, "close": 0.0117, "volume": 1074167.0, "close_time": 1763348399999, "quote_volume": 12568.7321, "trades": 81, "taker_buy_base": 421048.0, "taker_buy_quote": 4927.2912 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.0118, "high": 0.0119, "low": 0.0117, "close": 0.0119, "volume": 870715.0, "close_time": 1763351999999, "quote_volume": 10281.9575, "trades": 120, "taker_buy_base": 393852.0, "taker_buy_quote": 4655.7491 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0119, "high": 0.0119, "low": 0.0117, "close": 0.0117, "volume": 2132999.0, "close_time": 1763355599999, "quote_volume": 25341.1759, "trades": 263, "taker_buy_base": 1307372.0, "taker_buy_quote": 15556.9136 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.0118, "high": 0.0118, "low": 0.0117, "close": 0.0118, "volume": 1268452.0, "close_time": 1763359199999, "quote_volume": 14940.5061, "trades": 141, "taker_buy_base": 456116.0, "taker_buy_quote": 5382.1688 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.0119, "high": 0.0119, "low": 0.0117, "close": 0.0118, "volume": 1200704.0, "close_time": 1763362799999, "quote_volume": 14146.9037, "trades": 111, "taker_buy_base": 680477.0, "taker_buy_quote": 8030.1659 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.0118, "high": 0.012, "low": 0.0118, "close": 0.0119, "volume": 2637138.0, "close_time": 1763366399999, "quote_volume": 31380.8967, "trades": 223, "taker_buy_base": 1154587.0, "taker_buy_quote": 13742.76 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0119, "high": 0.0119, "low": 0.0118, "close": 0.0119, "volume": 63878.0, "close_time": 1763369999999, "quote_volume": 758.1313, "trades": 24, "taker_buy_base": 43709.0, "taker_buy_quote": 520.1371 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.0119, "high": 0.0119, "low": 0.0118, "close": 0.0118, "volume": 1021191.0, "close_time": 1763373599999, "quote_volume": 12133.9414, "trades": 145, "taker_buy_base": 552494.0, "taker_buy_quote": 6574.6786 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.0118, "high": 0.0119, "low": 0.0118, "close": 0.0119, "volume": 130028.0, "close_time": 1763377199999, "quote_volume": 1546.5332, "trades": 54, "taker_buy_base": 122028.0, "taker_buy_quote": 1452.1332 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.0118, "high": 0.012, "low": 0.0118, "close": 0.0119, "volume": 455944.0, "close_time": 1763380799999, "quote_volume": 5418.9746, "trades": 68, "taker_buy_base": 190972.0, "taker_buy_quote": 2273.6272 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0119, "high": 0.0119, "low": 0.0118, "close": 0.0118, "volume": 198584.0, "close_time": 1763384399999, "quote_volume": 2343.7179, "trades": 82, "taker_buy_base": 4267.0, "taker_buy_quote": 50.7773 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.0119, "high": 0.0119, "low": 0.0114, "close": 0.0116, "volume": 1908345.0, "close_time": 1763387999999, "quote_volume": 22197.4544, "trades": 184, "taker_buy_base": 740472.0, "taker_buy_quote": 8594.8279 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.0115, "high": 0.0121, "low": 0.0114, "close": 0.0117, "volume": 11535721.0, "close_time": 1763391599999, "quote_volume": 136513.3389, "trades": 680, "taker_buy_base": 6508400.0, "taker_buy_quote": 77286.9761 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.0118, "high": 0.0119, "low": 0.0115, "close": 0.0116, "volume": 7932968.0, "close_time": 1763395199999, "quote_volume": 92819.7156, "trades": 612, "taker_buy_base": 3193460.0, "taker_buy_quote": 37368.7654 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0117, "high": 0.0118, "low": 0.0114, "close": 0.0117, "volume": 5834955.0, "close_time": 1763398799999, "quote_volume": 67550.5358, "trades": 656, "taker_buy_base": 2672609.0, "taker_buy_quote": 30975.3749 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.0117, "high": 0.0118, "low": 0.0114, "close": 0.0115, "volume": 3298736.0, "close_time": 1763402399999, "quote_volume": 38158.8483, "trades": 422, "taker_buy_base": 1143403.0, "taker_buy_quote": 13249.8881 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.0115, "high": 0.0116, "low": 0.0112, "close": 0.0113, "volume": 8291993.0, "close_time": 1763405999999, "quote_volume": 94325.7455, "trades": 580, "taker_buy_base": 4113474.0, "taker_buy_quote": 46891.8692 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.0113, "high": 0.0114, "low": 0.0111, "close": 0.0112, "volume": 4858412.0, "close_time": 1763409599999, "quote_volume": 54731.9014, "trades": 600, "taker_buy_base": 2059897.0, "taker_buy_quote": 23202.4195 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0113, "high": 0.0114, "low": 0.0111, "close": 0.0113, "volume": 3539803.0, "close_time": 1763413199999, "quote_volume": 39829.1728, "trades": 290, "taker_buy_base": 2273511.0, "taker_buy_quote": 25587.3787 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.0113, "high": 0.0114, "low": 0.0111, "close": 0.0113, "volume": 1930150.0, "close_time": 1763416799999, "quote_volume": 21684.3307, "trades": 136, "taker_buy_base": 854088.0, "taker_buy_quote": 9595.9409 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.0113, "high": 0.0114, "low": 0.0112, "close": 0.0114, "volume": 745203.0, "close_time": 1763420399999, "quote_volume": 8427.689, "trades": 80, "taker_buy_base": 330573.0, "taker_buy_quote": 3745.0434 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.0113, "high": 0.0114, "low": 0.0113, "close": 0.0114, "volume": 943435.0, "close_time": 1763423999999, "quote_volume": 10750.6338, "trades": 69, "taker_buy_base": 895070.0, "taker_buy_quote": 10203.798 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0114, "high": 0.0115, "low": 0.0111, "close": 0.0114, "volume": 2794207.0, "close_time": 1763427599999, "quote_volume": 31731.1624, "trades": 290, "taker_buy_base": 1486498.0, "taker_buy_quote": 16893.2583 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.0115, "high": 0.0116, "low": 0.0113, "close": 0.0114, "volume": 2635104.0, "close_time": 1763431199999, "quote_volume": 30155.2467, "trades": 304, "taker_buy_base": 1049703.0, "taker_buy_quote": 12034.0744 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.0113, "high": 0.0117, "low": 0.0113, "close": 0.0114, "volume": 4419600.0, "close_time": 1763434799999, "quote_volume": 50641.2684, "trades": 430, "taker_buy_base": 2354757.0, "taker_buy_quote": 27014.8231 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.0113, "high": 0.0116, "low": 0.0112, "close": 0.0115, "volume": 5667559.0, "close_time": 1763438399999, "quote_volume": 64114.369, "trades": 481, "taker_buy_base": 2163646.0, "taker_buy_quote": 24563.8312 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0115, "high": 0.0115, "low": 0.0113, "close": 0.0115, "volume": 3315377.0, "close_time": 1763441999999, "quote_volume": 37831.5187, "trades": 284, "taker_buy_base": 1697686.0, "taker_buy_quote": 19396.4588 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.0115, "high": 0.0116, "low": 0.0114, "close": 0.0115, "volume": 2255566.0, "close_time": 1763445599999, "quote_volume": 25996.7046, "trades": 231, "taker_buy_base": 856848.0, "taker_buy_quote": 9884.5036 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.0115, "high": 0.0116, "low": 0.0113, "close": 0.0113, "volume": 1466667.0, "close_time": 1763449199999, "quote_volume": 16762.351, "trades": 230, "taker_buy_base": 666205.0, "taker_buy_quote": 7628.1378 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.0113, "high": 0.0115, "low": 0.0112, "close": 0.0113, "volume": 1780158.0, "close_time": 1763452799999, "quote_volume": 20169.0027, "trades": 187, "taker_buy_base": 854017.0, "taker_buy_quote": 9676.1699 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0114, "high": 0.0115, "low": 0.0113, "close": 0.0114, "volume": 2563507.0, "close_time": 1763456399999, "quote_volume": 29208.2329, "trades": 211, "taker_buy_base": 1257656.0, "taker_buy_quote": 14347.305 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.0115, "high": 0.0115, "low": 0.0112, "close": 0.0114, "volume": 1605707.0, "close_time": 1763459999999, "quote_volume": 18226.2689, "trades": 134, "taker_buy_base": 411736.0, "taker_buy_quote": 4679.2389 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.0113, "high": 0.0114, "low": 0.0112, "close": 0.0113, "volume": 888836.0, "close_time": 1763463599999, "quote_volume": 10056.5651, "trades": 222, "taker_buy_base": 417852.0, "taker_buy_quote": 4735.5691 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.0114, "high": 0.0114, "low": 0.0112, "close": 0.0113, "volume": 1970534.0, "close_time": 1763467199999, "quote_volume": 22170.8329, "trades": 503, "taker_buy_base": 832590.0, "taker_buy_quote": 9393.3076 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0112, "high": 0.0114, "low": 0.0111, "close": 0.0112, "volume": 3540016.0, "close_time": 1763470799999, "quote_volume": 39915.2399, "trades": 569, "taker_buy_base": 2179137.0, "taker_buy_quote": 24638.848 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.0112, "high": 0.0113, "low": 0.0111, "close": 0.0112, "volume": 4343210.0, "close_time": 1763474399999, "quote_volume": 48583.04, "trades": 557, "taker_buy_base": 1634835.0, "taker_buy_quote": 18319.703 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.0112, "high": 0.0114, "low": 0.0111, "close": 0.0111, "volume": 7141605.0, "close_time": 1763477999999, "quote_volume": 80141.0569, "trades": 672, "taker_buy_base": 2506580.0, "taker_buy_quote": 28190.9091 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.0112, "high": 0.0115, "low": 0.0111, "close": 0.0115, "volume": 2309727.0, "close_time": 1763481599999, "quote_volume": 26190.8078, "trades": 355, "taker_buy_base": 1356991.0, "taker_buy_quote": 15404.2013 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0114, "high": 0.0118, "low": 0.0114, "close": 0.0117, "volume": 2840855.0, "close_time": 1763485199999, "quote_volume": 33021.1324, "trades": 515, "taker_buy_base": 2015474.0, "taker_buy_quote": 23406.2265 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.0116, "high": 0.0117, "low": 0.0115, "close": 0.0116, "volume": 2050651.0, "close_time": 1763488799999, "quote_volume": 23761.9946, "trades": 377, "taker_buy_base": 1021947.0, "taker_buy_quote": 11866.0055 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.0117, "high": 0.0118, "low": 0.0116, "close": 0.0117, "volume": 1519126.0, "close_time": 1763492399999, "quote_volume": 17782.4578, "trades": 166, "taker_buy_base": 1136253.0, "taker_buy_quote": 13306.257 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.0117, "high": 0.0118, "low": 0.0116, "close": 0.0117, "volume": 3014828.0, "close_time": 1763495999999, "quote_volume": 35290.4138, "trades": 506, "taker_buy_base": 1141956.0, "taker_buy_quote": 13417.1367 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.0116, "high": 0.0117, "low": 0.0116, "close": 0.0117, "volume": 1088060.0, "close_time": 1763499599999, "quote_volume": 12701.475, "trades": 201, "taker_buy_base": 799790.0, "taker_buy_quote": 9357.543 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.0116, "high": 0.0117, "low": 0.0114, "close": 0.0114, "volume": 1699667.0, "close_time": 1763503199999, "quote_volume": 19663.2726, "trades": 324, "taker_buy_base": 299011.0, "taker_buy_quote": 3459.0114 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.0114, "high": 0.0117, "low": 0.0114, "close": 0.0116, "volume": 3094376.0, "close_time": 1763506799999, "quote_volume": 35835.1224, "trades": 307, "taker_buy_base": 2301513.0, "taker_buy_quote": 26665.1943 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.0116, "high": 0.0117, "low": 0.0116, "close": 0.0116, "volume": 630468.0, "close_time": 1763510399999, "quote_volume": 7355.2681, "trades": 202, "taker_buy_base": 418393.0, "taker_buy_quote": 4895.1981 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0117, "high": 0.0117, "low": 0.0115, "close": 0.0116, "volume": 3284229.0, "close_time": 1763513999999, "quote_volume": 38062.5114, "trades": 241, "taker_buy_base": 1189902.0, "taker_buy_quote": 13805.4695 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.0116, "high": 0.0118, "low": 0.0116, "close": 0.0117, "volume": 1911279.0, "close_time": 1763517599999, "quote_volume": 22295.4809, "trades": 372, "taker_buy_base": 1092130.0, "taker_buy_quote": 12759.5112 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.0116, "high": 0.0117, "low": 0.0116, "close": 0.0116, "volume": 931723.0, "close_time": 1763521199999, "quote_volume": 10898.3152, "trades": 70, "taker_buy_base": 841665.0, "taker_buy_quote": 9847.4805 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.0116, "high": 0.0117, "low": 0.0114, "close": 0.0114, "volume": 980023.0, "close_time": 1763524799999, "quote_volume": 11344.8584, "trades": 63, "taker_buy_base": 74269.0, "taker_buy_quote": 856.2114 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0115, "high": 0.0115, "low": 0.0114, "close": 0.0114, "volume": 75277.0, "close_time": 1763528399999, "quote_volume": 859.643, "trades": 16, "taker_buy_base": 14852.0, "taker_buy_quote": 170.798 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.0114, "high": 0.0114, "low": 0.0111, "close": 0.0112, "volume": 1760956.0, "close_time": 1763531999999, "quote_volume": 19849.4839, "trades": 200, "taker_buy_base": 320171.0, "taker_buy_quote": 3607.0125 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.0112, "high": 0.0114, "low": 0.0112, "close": 0.0113, "volume": 1066209.0, "close_time": 1763535599999, "quote_volume": 12004.6541, "trades": 215, "taker_buy_base": 736437.0, "taker_buy_quote": 8309.3723 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.0113, "high": 0.0115, "low": 0.0113, "close": 0.0114, "volume": 2052026.0, "close_time": 1763539199999, "quote_volume": 23559.39, "trades": 223, "taker_buy_base": 1885996.0, "taker_buy_quote": 21664.9388 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0115, "high": 0.0115, "low": 0.0114, "close": 0.0114, "volume": 1625435.0, "close_time": 1763542799999, "quote_volume": 18531.9328, "trades": 128, "taker_buy_base": 361772.0, "taker_buy_quote": 4126.1746 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.0114, "high": 0.0115, "low": 0.0113, "close": 0.0114, "volume": 875243.0, "close_time": 1763546399999, "quote_volume": 9979.4909, "trades": 244, "taker_buy_base": 523724.0, "taker_buy_quote": 5977.7894 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.0114, "high": 0.0116, "low": 0.0114, "close": 0.0114, "volume": 634194.0, "close_time": 1763549999999, "quote_volume": 7274.6081, "trades": 241, "taker_buy_base": 364940.0, "taker_buy_quote": 4190.8978 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.0114, "high": 0.0115, "low": 0.0114, "close": 0.0114, "volume": 1662014.0, "close_time": 1763553599999, "quote_volume": 18965.4172, "trades": 356, "taker_buy_base": 875634.0, "taker_buy_quote": 10000.6852 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.0114, "high": 0.0115, "low": 0.0114, "close": 0.0115, "volume": 1809999.0, "close_time": 1763557199999, "quote_volume": 20652.1773, "trades": 190, "taker_buy_base": 1071194.0, "taker_buy_quote": 12229.8003 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.0114, "high": 0.0116, "low": 0.0114, "close": 0.0116, "volume": 3940169.0, "close_time": 1763560799999, "quote_volume": 45312.6764, "trades": 417, "taker_buy_base": 2393295.0, "taker_buy_quote": 27545.9965 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.0116, "high": 0.0116, "low": 0.0113, "close": 0.0115, "volume": 4716784.0, "close_time": 1763564399999, "quote_volume": 54300.7166, "trades": 707, "taker_buy_base": 2448694.0, "taker_buy_quote": 28264.5898 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.0116, "high": 0.0118, "low": 0.0111, "close": 0.0112, "volume": 5111068.0, "close_time": 1763567999999, "quote_volume": 58344.421, "trades": 562, "taker_buy_base": 1475118.0, "taker_buy_quote": 16883.0637 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0112, "high": 0.0113, "low": 0.0109, "close": 0.0109, "volume": 5719280.0, "close_time": 1763571599999, "quote_volume": 63588.5392, "trades": 793, "taker_buy_base": 2526636.0, "taker_buy_quote": 28160.8869 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.011, "high": 0.0111, "low": 0.0106, "close": 0.011, "volume": 12201892.0, "close_time": 1763575199999, "quote_volume": 132143.5831, "trades": 968, "taker_buy_base": 6143761.0, "taker_buy_quote": 66629.873 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.011, "high": 0.0111, "low": 0.0107, "close": 0.0108, "volume": 9836123.0, "close_time": 1763578799999, "quote_volume": 106740.0807, "trades": 561, "taker_buy_base": 4069836.0, "taker_buy_quote": 44251.7457 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.0108, "high": 0.0109, "low": 0.0107, "close": 0.0108, "volume": 6260540.0, "close_time": 1763582399999, "quote_volume": 67726.3227, "trades": 310, "taker_buy_base": 3096475.0, "taker_buy_quote": 33556.2495 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0108, "high": 0.0111, "low": 0.0107, "close": 0.011, "volume": 3301665.0, "close_time": 1763585999999, "quote_volume": 36042.9657, "trades": 310, "taker_buy_base": 2500766.0, "taker_buy_quote": 27345.1224 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.011, "high": 0.0114, "low": 0.0109, "close": 0.0113, "volume": 3848886.0, "close_time": 1763589599999, "quote_volume": 43338.1872, "trades": 492, "taker_buy_base": 2549892.0, "taker_buy_quote": 28774.519 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.0113, "high": 0.0113, "low": 0.0112, "close": 0.0112, "volume": 1917845.0, "close_time": 1763593199999, "quote_volume": 21593.5431, "trades": 300, "taker_buy_base": 486069.0, "taker_buy_quote": 5492.5797 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.0113, "high": 0.0115, "low": 0.0113, "close": 0.0115, "volume": 1832341.0, "close_time": 1763596799999, "quote_volume": 20951.9867, "trades": 167, "taker_buy_base": 1021306.0, "taker_buy_quote": 11709.8561 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0115, "high": 0.0117, "low": 0.0114, "close": 0.0116, "volume": 3388165.0, "close_time": 1763600399999, "quote_volume": 39174.7264, "trades": 404, "taker_buy_base": 1944488.0, "taker_buy_quote": 22494.9104 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.0116, "high": 0.0117, "low": 0.0115, "close": 0.0116, "volume": 1562227.0, "close_time": 1763603999999, "quote_volume": 18115.4284, "trades": 205, "taker_buy_base": 772585.0, "taker_buy_quote": 8962.9911 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.0115, "high": 0.0117, "low": 0.0115, "close": 0.0116, "volume": 1598696.0, "close_time": 1763607599999, "quote_volume": 18550.3954, "trades": 144, "taker_buy_base": 754323.0, "taker_buy_quote": 8757.8759 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.0116, "high": 0.0116, "low": 0.0115, "close": 0.0116, "volume": 887546.0, "close_time": 1763611199999, "quote_volume": 10278.4331, "trades": 276, "taker_buy_base": 591949.0, "taker_buy_quote": 6866.6084 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0116, "high": 0.0117, "low": 0.0115, "close": 0.0116, "volume": 1343235.0, "close_time": 1763614799999, "quote_volume": 15560.8239, "trades": 243, "taker_buy_base": 908954.0, "taker_buy_quote": 10557.4249 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.0116, "high": 0.0117, "low": 0.0116, "close": 0.0116, "volume": 977837.0, "close_time": 1763618399999, "quote_volume": 11358.4174, "trades": 186, "taker_buy_base": 155082.0, "taker_buy_quote": 1814.4594 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.0117, "high": 0.0118, "low": 0.0116, "close": 0.0116, "volume": 2983396.0, "close_time": 1763621999999, "quote_volume": 34907.3516, "trades": 472, "taker_buy_base": 1078301.0, "taker_buy_quote": 12629.5639 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.0117, "high": 0.0118, "low": 0.0116, "close": 0.0117, "volume": 3616001.0, "close_time": 1763625599999, "quote_volume": 42417.6309, "trades": 428, "taker_buy_base": 1454528.0, "taker_buy_quote": 17089.876 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0118, "high": 0.0118, "low": 0.0117, "close": 0.0118, "volume": 749617.0, "close_time": 1763629199999, "quote_volume": 8784.1684, "trades": 166, "taker_buy_base": 136495.0, "taker_buy_quote": 1610.641 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.0117, "high": 0.0119, "low": 0.0117, "close": 0.0117, "volume": 3515113.0, "close_time": 1763632799999, "quote_volume": 41468.0222, "trades": 437, "taker_buy_base": 2081754.0, "taker_buy_quote": 24611.9518 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.0117, "high": 0.0119, "low": 0.0117, "close": 0.0118, "volume": 7081915.0, "close_time": 1763636399999, "quote_volume": 83611.6124, "trades": 815, "taker_buy_base": 3434825.0, "taker_buy_quote": 40650.1966 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.0118, "high": 0.0121, "low": 0.0117, "close": 0.0119, "volume": 4906126.0, "close_time": 1763639999999, "quote_volume": 58316.7224, "trades": 513, "taker_buy_base": 2237732.0, "taker_buy_quote": 26604.6774 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0119, "high": 0.0128, "low": 0.0119, "close": 0.0125, "volume": 49839085.0, "close_time": 1763643599999, "quote_volume": 615023.8091, "trades": 4263, "taker_buy_base": 26567358.0, "taker_buy_quote": 329540.6493 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.0126, "high": 0.0126, "low": 0.0122, "close": 0.0123, "volume": 13308991.0, "close_time": 1763647199999, "quote_volume": 164183.3488, "trades": 955, "taker_buy_base": 6327071.0, "taker_buy_quote": 78271.9303 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.0123, "high": 0.0126, "low": 0.0122, "close": 0.0123, "volume": 24555632.0, "close_time": 1763650799999, "quote_volume": 304909.1781, "trades": 2295, "taker_buy_base": 12070698.0, "taker_buy_quote": 150203.2462 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.0124, "high": 0.0125, "low": 0.0121, "close": 0.0121, "volume": 14144161.0, "close_time": 1763654399999, "quote_volume": 173123.1951, "trades": 1118, "taker_buy_base": 7243991.0, "taker_buy_quote": 88864.1003 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0122, "high": 0.0123, "low": 0.0113, "close": 0.0114, "volume": 22859330.0, "close_time": 1763657999999, "quote_volume": 270038.6791, "trades": 1585, "taker_buy_base": 9596247.0, "taker_buy_quote": 113500.313 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.0115, "high": 0.0115, "low": 0.0109, "close": 0.011, "volume": 17832465.0, "close_time": 1763661599999, "quote_volume": 199693.4001, "trades": 1215, "taker_buy_base": 7257502.0, "taker_buy_quote": 81461.1541 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.011, "high": 0.0113, "low": 0.0109, "close": 0.011, "volume": 8152306.0, "close_time": 1763665199999, "quote_volume": 90535.4647, "trades": 712, "taker_buy_base": 4185742.0, "taker_buy_quote": 46619.5626 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.011, "high": 0.0114, "low": 0.0108, "close": 0.0114, "volume": 10414725.0, "close_time": 1763668799999, "quote_volume": 115930.7122, "trades": 830, "taker_buy_base": 6096448.0, "taker_buy_quote": 68274.2081 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0113, "high": 0.0114, "low": 0.0111, "close": 0.0113, "volume": 5555026.0, "close_time": 1763672399999, "quote_volume": 62550.0635, "trades": 601, "taker_buy_base": 2710828.0, "taker_buy_quote": 30600.0421 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.0113, "high": 0.0115, "low": 0.0112, "close": 0.0115, "volume": 5426033.0, "close_time": 1763675999999, "quote_volume": 61423.3683, "trades": 521, "taker_buy_base": 2807562.0, "taker_buy_quote": 31871.9842 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.0114, "high": 0.012, "low": 0.0114, "close": 0.0118, "volume": 6010153.0, "close_time": 1763679599999, "quote_volume": 70655.3408, "trades": 770, "taker_buy_base": 3506201.0, "taker_buy_quote": 41176.793 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.0118, "high": 0.0118, "low": 0.0115, "close": 0.0115, "volume": 4313913.0, "close_time": 1763683199999, "quote_volume": 50251.5065, "trades": 646, "taker_buy_base": 2122583.0, "taker_buy_quote": 24778.0869 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0116, "high": 0.012, "low": 0.0115, "close": 0.0119, "volume": 4571265.0, "close_time": 1763686799999, "quote_volume": 53779.5853, "trades": 547, "taker_buy_base": 3236386.0, "taker_buy_quote": 38030.5818 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.0119, "high": 0.012, "low": 0.0117, "close": 0.0119, "volume": 3458456.0, "close_time": 1763690399999, "quote_volume": 41022.4672, "trades": 450, "taker_buy_base": 1590903.0, "taker_buy_quote": 18910.9429 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.0119, "high": 0.0119, "low": 0.0112, "close": 0.0113, "volume": 3184237.0, "close_time": 1763693999999, "quote_volume": 36786.2546, "trades": 411, "taker_buy_base": 1276987.0, "taker_buy_quote": 14750.6419 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.0114, "high": 0.0117, "low": 0.0113, "close": 0.0117, "volume": 5600660.0, "close_time": 1763697599999, "quote_volume": 64354.5219, "trades": 444, "taker_buy_base": 3843582.0, "taker_buy_quote": 44270.4617 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0116, "high": 0.0117, "low": 0.0113, "close": 0.0116, "volume": 3807003.0, "close_time": 1763701199999, "quote_volume": 43793.8016, "trades": 342, "taker_buy_base": 1971298.0, "taker_buy_quote": 22683.5223 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.0116, "high": 0.0118, "low": 0.0114, "close": 0.0114, "volume": 1620026.0, "close_time": 1763704799999, "quote_volume": 18757.8486, "trades": 203, "taker_buy_base": 917299.0, "taker_buy_quote": 10616.3984 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.0114, "high": 0.012, "low": 0.0114, "close": 0.0118, "volume": 7582178.0, "close_time": 1763708399999, "quote_volume": 88399.3341, "trades": 938, "taker_buy_base": 4063513.0, "taker_buy_quote": 47531.0151 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.0118, "high": 0.0118, "low": 0.0106, "close": 0.0109, "volume": 23728842.0, "close_time": 1763711999999, "quote_volume": 265541.062, "trades": 1698, "taker_buy_base": 8870276.0, "taker_buy_quote": 99416.1961 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0109, "high": 0.0111, "low": 0.0107, "close": 0.0107, "volume": 9824149.0, "close_time": 1763715599999, "quote_volume": 107091.8292, "trades": 1116, "taker_buy_base": 3626388.0, "taker_buy_quote": 39600.6267 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.0107, "high": 0.0108, "low": 0.0104, "close": 0.0106, "volume": 5881979.0, "close_time": 1763719199999, "quote_volume": 62089.4388, "trades": 569, "taker_buy_base": 2329260.0, "taker_buy_quote": 24643.9738 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.0105, "high": 0.0108, "low": 0.0105, "close": 0.0106, "volume": 8662161.0, "close_time": 1763722799999, "quote_volume": 92114.6602, "trades": 735, "taker_buy_base": 3768428.0, "taker_buy_quote": 40108.0613 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.0106, "high": 0.0107, "low": 0.0103, "close": 0.0105, "volume": 6962009.0, "close_time": 1763726399999, "quote_volume": 72950.9019, "trades": 660, "taker_buy_base": 2815576.0, "taker_buy_quote": 29559.4642 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0104, "high": 0.0109, "low": 0.0103, "close": 0.0108, "volume": 10706354.0, "close_time": 1763729999999, "quote_volume": 113557.9997, "trades": 771, "taker_buy_base": 6536640.0, "taker_buy_quote": 69657.9466 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.0109, "high": 0.0109, "low": 0.0107, "close": 0.0108, "volume": 7087177.0, "close_time": 1763733599999, "quote_volume": 76386.5592, "trades": 829, "taker_buy_base": 2875844.0, "taker_buy_quote": 31051.8533 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.0108, "high": 0.0111, "low": 0.0108, "close": 0.0109, "volume": 3676195.0, "close_time": 1763737199999, "quote_volume": 40134.206, "trades": 608, "taker_buy_base": 2299003.0, "taker_buy_quote": 25129.0442 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.011, "high": 0.0111, "low": 0.0106, "close": 0.0107, "volume": 2289218.0, "close_time": 1763740799999, "quote_volume": 24810.0954, "trades": 435, "taker_buy_base": 874020.0, "taker_buy_quote": 9518.6965 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0107, "high": 0.011, "low": 0.0105, "close": 0.011, "volume": 5901965.0, "close_time": 1763744399999, "quote_volume": 62925.0257, "trades": 629, "taker_buy_base": 3058356.0, "taker_buy_quote": 32717.9302 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.0109, "high": 0.0111, "low": 0.0108, "close": 0.0108, "volume": 7976390.0, "close_time": 1763747999999, "quote_volume": 87831.7053, "trades": 933, "taker_buy_base": 2512535.0, "taker_buy_quote": 27777.3326 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.0108, "high": 0.0111, "low": 0.0106, "close": 0.011, "volume": 4064372.0, "close_time": 1763751599999, "quote_volume": 44003.0027, "trades": 401, "taker_buy_base": 2288244.0, "taker_buy_quote": 24803.8259 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.011, "high": 0.0113, "low": 0.0108, "close": 0.0108, "volume": 5751112.0, "close_time": 1763755199999, "quote_volume": 63701.8582, "trades": 1049, "taker_buy_base": 2594961.0, "taker_buy_quote": 28820.9286 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0108, "high": 0.011, "low": 0.0106, "close": 0.0107, "volume": 5487770.0, "close_time": 1763758799999, "quote_volume": 59172.5551, "trades": 568, "taker_buy_base": 2463422.0, "taker_buy_quote": 26591.4371 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.0108, "high": 0.011, "low": 0.0106, "close": 0.0109, "volume": 3379520.0, "close_time": 1763762399999, "quote_volume": 36472.7142, "trades": 316, "taker_buy_base": 2322128.0, "taker_buy_quote": 25072.8177 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.011, "high": 0.011, "low": 0.0104, "close": 0.0105, "volume": 5998440.0, "close_time": 1763765999999, "quote_volume": 64234.8426, "trades": 399, "taker_buy_base": 2594070.0, "taker_buy_quote": 27783.5459 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.0105, "high": 0.0109, "low": 0.0104, "close": 0.0108, "volume": 3398849.0, "close_time": 1763769599999, "quote_volume": 35980.8405, "trades": 294, "taker_buy_base": 2184591.0, "taker_buy_quote": 23146.1111 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0108, "high": 0.0109, "low": 0.0107, "close": 0.0109, "volume": 4040483.0, "close_time": 1763773199999, "quote_volume": 43694.3851, "trades": 358, "taker_buy_base": 1347765.0, "taker_buy_quote": 14615.2048 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.0109, "high": 0.011, "low": 0.0108, "close": 0.0108, "volume": 1657421.0, "close_time": 1763776799999, "quote_volume": 18060.5217, "trades": 236, "taker_buy_base": 920232.0, "taker_buy_quote": 10036.8473 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.0109, "high": 0.0109, "low": 0.0107, "close": 0.0108, "volume": 2120584.0, "close_time": 1763780399999, "quote_volume": 22917.6531, "trades": 206, "taker_buy_base": 945564.0, "taker_buy_quote": 10234.7709 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.0108, "high": 0.011, "low": 0.0107, "close": 0.0108, "volume": 1691629.0, "close_time": 1763783999999, "quote_volume": 18406.9939, "trades": 285, "taker_buy_base": 1134895.0, "taker_buy_quote": 12375.9616 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0108, "high": 0.0108, "low": 0.0104, "close": 0.0107, "volume": 4113623.0, "close_time": 1763787599999, "quote_volume": 43582.9692, "trades": 422, "taker_buy_base": 1879106.0, "taker_buy_quote": 19902.4119 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.0107, "high": 0.0107, "low": 0.0103, "close": 0.0104, "volume": 3676005.0, "close_time": 1763791199999, "quote_volume": 38512.5775, "trades": 427, "taker_buy_base": 1724943.0, "taker_buy_quote": 18079.9579 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.0104, "high": 0.0107, "low": 0.0103, "close": 0.0106, "volume": 3914186.0, "close_time": 1763794799999, "quote_volume": 41310.6957, "trades": 424, "taker_buy_base": 2483547.0, "taker_buy_quote": 26242.0402 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.0106, "high": 0.0107, "low": 0.0105, "close": 0.0105, "volume": 1541015.0, "close_time": 1763798399999, "quote_volume": 16339.2155, "trades": 268, "taker_buy_base": 772818.0, "taker_buy_quote": 8199.5703 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0106, "high": 0.0106, "low": 0.0102, "close": 0.0103, "volume": 2823148.0, "close_time": 1763801999999, "quote_volume": 29365.862, "trades": 427, "taker_buy_base": 769082.0, "taker_buy_quote": 7986.3299 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.0104, "high": 0.0105, "low": 0.0103, "close": 0.0104, "volume": 2413588.0, "close_time": 1763805599999, "quote_volume": 25167.5689, "trades": 259, "taker_buy_base": 1494981.0, "taker_buy_quote": 15600.0321 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.0104, "high": 0.0105, "low": 0.0103, "close": 0.0103, "volume": 3726185.0, "close_time": 1763809199999, "quote_volume": 38986.3183, "trades": 306, "taker_buy_base": 1880119.0, "taker_buy_quote": 19674.9383 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.0104, "high": 0.0105, "low": 0.0103, "close": 0.0105, "volume": 1381259.0, "close_time": 1763812799999, "quote_volume": 14409.4068, "trades": 220, "taker_buy_base": 750613.0, "taker_buy_quote": 7832.8627 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0105, "high": 0.0105, "low": 0.0102, "close": 0.0104, "volume": 1167529.0, "close_time": 1763816399999, "quote_volume": 12068.3484, "trades": 173, "taker_buy_base": 528280.0, "taker_buy_quote": 5471.9264 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.0104, "high": 0.0104, "low": 0.0102, "close": 0.0104, "volume": 2551468.0, "close_time": 1763819999999, "quote_volume": 26283.1528, "trades": 353, "taker_buy_base": 1474785.0, "taker_buy_quote": 15212.9521 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.0104, "high": 0.0106, "low": 0.0103, "close": 0.0105, "volume": 2096015.0, "close_time": 1763823599999, "quote_volume": 22032.0401, "trades": 201, "taker_buy_base": 1219717.0, "taker_buy_quote": 12841.1114 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.0105, "high": 0.0106, "low": 0.0104, "close": 0.0105, "volume": 1936014.0, "close_time": 1763827199999, "quote_volume": 20236.7988, "trades": 192, "taker_buy_base": 651565.0, "taker_buy_quote": 6832.7881 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0105, "high": 0.0106, "low": 0.0104, "close": 0.0105, "volume": 2311277.0, "close_time": 1763830799999, "quote_volume": 24317.1947, "trades": 231, "taker_buy_base": 1616350.0, "taker_buy_quote": 17017.0876 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.0106, "high": 0.0106, "low": 0.0105, "close": 0.0105, "volume": 1295780.0, "close_time": 1763834399999, "quote_volume": 13611.9714, "trades": 143, "taker_buy_base": 283957.0, "taker_buy_quote": 2987.8299 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.0106, "high": 0.0106, "low": 0.0104, "close": 0.0105, "volume": 1224038.0, "close_time": 1763837999999, "quote_volume": 12847.9173, "trades": 165, "taker_buy_base": 590384.0, "taker_buy_quote": 6201.3336 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.0106, "high": 0.0106, "low": 0.0104, "close": 0.0106, "volume": 1464154.0, "close_time": 1763841599999, "quote_volume": 15372.0486, "trades": 216, "taker_buy_base": 616043.0, "taker_buy_quote": 6473.2695 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0105, "high": 0.0106, "low": 0.0104, "close": 0.0104, "volume": 884674.0, "close_time": 1763845199999, "quote_volume": 9266.1221, "trades": 193, "taker_buy_base": 186414.0, "taker_buy_quote": 1959.2643 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.0105, "high": 0.0106, "low": 0.0104, "close": 0.0105, "volume": 3180935.0, "close_time": 1763848799999, "quote_volume": 33467.0635, "trades": 379, "taker_buy_base": 1987111.0, "taker_buy_quote": 20942.0758 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.0105, "high": 0.0107, "low": 0.0105, "close": 0.0106, "volume": 3220572.0, "close_time": 1763852399999, "quote_volume": 34072.917, "trades": 460, "taker_buy_base": 2439765.0, "taker_buy_quote": 25866.1818 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.0106, "high": 0.0107, "low": 0.0105, "close": 0.0106, "volume": 2625264.0, "close_time": 1763855999999, "quote_volume": 27786.2855, "trades": 442, "taker_buy_base": 699908.0, "taker_buy_quote": 7426.8713 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0105, "high": 0.0106, "low": 0.0103, "close": 0.0104, "volume": 4451973.0, "close_time": 1763859599999, "quote_volume": 46380.9908, "trades": 516, "taker_buy_base": 954426.0, "taker_buy_quote": 9932.4272 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.0105, "high": 0.0106, "low": 0.0104, "close": 0.0106, "volume": 1658382.0, "close_time": 1763863199999, "quote_volume": 17427.1208, "trades": 417, "taker_buy_base": 1063867.0, "taker_buy_quote": 11190.6258 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.0106, "high": 0.0107, "low": 0.0105, "close": 0.0106, "volume": 2211058.0, "close_time": 1763866799999, "quote_volume": 23458.0503, "trades": 109, "taker_buy_base": 2149695.0, "taker_buy_quote": 22812.0586 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.0107, "high": 0.0107, "low": 0.0105, "close": 0.0106, "volume": 1214468.0, "close_time": 1763870399999, "quote_volume": 12872.6995, "trades": 59, "taker_buy_base": 68479.0, "taker_buy_quote": 726.4684 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0106, "high": 0.0107, "low": 0.0105, "close": 0.0106, "volume": 2264752.0, "close_time": 1763873999999, "quote_volume": 24004.583, "trades": 352, "taker_buy_base": 1017860.0, "taker_buy_quote": 10799.2888 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.0105, "high": 0.0107, "low": 0.0105, "close": 0.0106, "volume": 719573.0, "close_time": 1763877599999, "quote_volume": 7645.5216, "trades": 194, "taker_buy_base": 419043.0, "taker_buy_quote": 4461.3968 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.0107, "high": 0.0108, "low": 0.0106, "close": 0.0106, "volume": 1765851.0, "close_time": 1763881199999, "quote_volume": 18857.7204, "trades": 237, "taker_buy_base": 706407.0, "taker_buy_quote": 7558.9151 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.0107, "high": 0.0108, "low": 0.0105, "close": 0.0108, "volume": 2569899.0, "close_time": 1763884799999, "quote_volume": 27305.1154, "trades": 317, "taker_buy_base": 1505246.0, "taker_buy_quote": 16072.9349 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0107, "high": 0.0108, "low": 0.0107, "close": 0.0107, "volume": 571619.0, "close_time": 1763888399999, "quote_volume": 6125.3181, "trades": 93, "taker_buy_base": 221203.0, "taker_buy_quote": 2375.8669 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.0108, "high": 0.0108, "low": 0.0107, "close": 0.0107, "volume": 378258.0, "close_time": 1763891999999, "quote_volume": 4062.0466, "trades": 135, "taker_buy_base": 146860.0, "taker_buy_quote": 1586.088 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.0107, "high": 0.0108, "low": 0.0106, "close": 0.0107, "volume": 2746293.0, "close_time": 1763895599999, "quote_volume": 29418.2153, "trades": 369, "taker_buy_base": 1600163.0, "taker_buy_quote": 17193.179 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.0107, "high": 0.0109, "low": 0.0106, "close": 0.0108, "volume": 1801837.0, "close_time": 1763899199999, "quote_volume": 19334.9211, "trades": 193, "taker_buy_base": 949461.0, "taker_buy_quote": 10209.0658 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0108, "high": 0.0109, "low": 0.0107, "close": 0.0108, "volume": 1272902.0, "close_time": 1763902799999, "quote_volume": 13749.0609, "trades": 192, "taker_buy_base": 399315.0, "taker_buy_quote": 4317.0416 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.0107, "high": 0.0109, "low": 0.0107, "close": 0.0108, "volume": 3108605.0, "close_time": 1763906399999, "quote_volume": 33555.9577, "trades": 122, "taker_buy_base": 618481.0, "taker_buy_quote": 6680.2073 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.0108, "high": 0.011, "low": 0.0107, "close": 0.0109, "volume": 18589651.0, "close_time": 1763909999999, "quote_volume": 201797.8417, "trades": 2521, "taker_buy_base": 11214724.0, "taker_buy_quote": 121951.3722 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.0108, "high": 0.0122, "low": 0.0107, "close": 0.0109, "volume": 93045272.0, "close_time": 1763913599999, "quote_volume": 1066433.245, "trades": 6871, "taker_buy_base": 45071619.0, "taker_buy_quote": 517890.6606 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0109, "high": 0.011, "low": 0.0106, "close": 0.0107, "volume": 15107954.0, "close_time": 1763917199999, "quote_volume": 162534.8424, "trades": 1301, "taker_buy_base": 6305841.0, "taker_buy_quote": 67847.1424 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.0107, "high": 0.0107, "low": 0.0104, "close": 0.0105, "volume": 5119303.0, "close_time": 1763920799999, "quote_volume": 54145.5709, "trades": 651, "taker_buy_base": 1701423.0, "taker_buy_quote": 18050.7415 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.0105, "high": 0.0106, "low": 0.0104, "close": 0.0104, "volume": 1802610.0, "close_time": 1763924399999, "quote_volume": 18933.9736, "trades": 295, "taker_buy_base": 871985.0, "taker_buy_quote": 9168.7234 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.0105, "high": 0.0108, "low": 0.0105, "close": 0.0108, "volume": 3507949.0, "close_time": 1763927999999, "quote_volume": 37510.0576, "trades": 359, "taker_buy_base": 2833003.0, "taker_buy_quote": 30296.395 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0107, "high": 0.0108, "low": 0.0106, "close": 0.0106, "volume": 4098791.0, "close_time": 1763931599999, "quote_volume": 43756.7279, "trades": 367, "taker_buy_base": 854074.0, "taker_buy_quote": 9146.8784 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.0107, "high": 0.0107, "low": 0.0106, "close": 0.0106, "volume": 596989.0, "close_time": 1763935199999, "quote_volume": 6347.5, "trades": 238, "taker_buy_base": 194166.0, "taker_buy_quote": 2077.5762 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.0107, "high": 0.0107, "low": 0.0106, "close": 0.0106, "volume": 804009.0, "close_time": 1763938799999, "quote_volume": 8580.4303, "trades": 131, "taker_buy_base": 600425.0, "taker_buy_quote": 6422.4399 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.0107, "high": 0.0107, "low": 0.0105, "close": 0.0105, "volume": 992188.0, "close_time": 1763942399999, "quote_volume": 10484.1566, "trades": 177, "taker_buy_base": 354172.0, "taker_buy_quote": 3756.6985 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0105, "high": 0.0105, "low": 0.0103, "close": 0.0103, "volume": 6982680.0, "close_time": 1763945999999, "quote_volume": 72636.646, "trades": 654, "taker_buy_base": 3036653.0, "taker_buy_quote": 31618.483 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.0103, "high": 0.0104, "low": 0.0102, "close": 0.0103, "volume": 3356504.0, "close_time": 1763949599999, "quote_volume": 34475.7201, "trades": 360, "taker_buy_base": 1531974.0, "taker_buy_quote": 15756.0815 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.0103, "high": 0.0107, "low": 0.0103, "close": 0.0105, "volume": 4815607.0, "close_time": 1763953199999, "quote_volume": 50859.1891, "trades": 414, "taker_buy_base": 3514306.0, "taker_buy_quote": 37075.6025 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.0106, "high": 0.0108, "low": 0.0105, "close": 0.0107, "volume": 2986907.0, "close_time": 1763956799999, "quote_volume": 31794.7595, "trades": 516, "taker_buy_base": 1613023.0, "taker_buy_quote": 17195.9276 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0106, "high": 0.0107, "low": 0.0105, "close": 0.0106, "volume": 1526790.0, "close_time": 1763960399999, "quote_volume": 16161.5847, "trades": 149, "taker_buy_base": 893204.0, "taker_buy_quote": 9468.0174 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.0106, "high": 0.0108, "low": 0.0106, "close": 0.0108, "volume": 1829705.0, "close_time": 1763963999999, "quote_volume": 19603.7039, "trades": 281, "taker_buy_base": 1252402.0, "taker_buy_quote": 13426.9119 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.0107, "high": 0.0108, "low": 0.0106, "close": 0.0108, "volume": 4120556.0, "close_time": 1763967599999, "quote_volume": 44124.6051, "trades": 444, "taker_buy_base": 2615635.0, "taker_buy_quote": 28031.213 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.0107, "high": 0.0108, "low": 0.0106, "close": 0.0108, "volume": 1625960.0, "close_time": 1763971199999, "quote_volume": 17407.3222, "trades": 208, "taker_buy_base": 857343.0, "taker_buy_quote": 9184.6932 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0107, "high": 0.0108, "low": 0.0106, "close": 0.0107, "volume": 3895888.0, "close_time": 1763974799999, "quote_volume": 41855.7169, "trades": 293, "taker_buy_base": 2093226.0, "taker_buy_quote": 22554.8612 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.0107, "high": 0.0107, "low": 0.0104, "close": 0.0104, "volume": 5040273.0, "close_time": 1763978399999, "quote_volume": 53338.079, "trades": 325, "taker_buy_base": 1255628.0, "taker_buy_quote": 13338.846 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.0105, "high": 0.0105, "low": 0.0104, "close": 0.0104, "volume": 672758.0, "close_time": 1763981999999, "quote_volume": 7010.0743, "trades": 149, "taker_buy_base": 133911.0, "taker_buy_quote": 1406.0655 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.0104, "high": 0.0106, "low": 0.0104, "close": 0.0106, "volume": 2138961.0, "close_time": 1763985599999, "quote_volume": 22459.5611, "trades": 226, "taker_buy_base": 1420057.0, "taker_buy_quote": 14936.3591 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0105, "high": 0.0106, "low": 0.0104, "close": 0.0104, "volume": 1437617.0, "close_time": 1763989199999, "quote_volume": 15085.9001, "trades": 235, "taker_buy_base": 807136.0, "taker_buy_quote": 8475.4706 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.0105, "high": 0.0106, "low": 0.0105, "close": 0.0106, "volume": 1854768.0, "close_time": 1763992799999, "quote_volume": 19591.3018, "trades": 262, "taker_buy_base": 1137785.0, "taker_buy_quote": 12028.9852 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.0106, "high": 0.0107, "low": 0.0104, "close": 0.0105, "volume": 20166337.0, "close_time": 1763996399999, "quote_volume": 212734.8066, "trades": 1690, "taker_buy_base": 10068332.0, "taker_buy_quote": 106286.022 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.0106, "high": 0.0109, "low": 0.0105, "close": 0.0108, "volume": 13902919.0, "close_time": 1763999999999, "quote_volume": 148932.8719, "trades": 761, "taker_buy_base": 9929616.0, "taker_buy_quote": 106609.8039 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0108, "high": 0.0109, "low": 0.0107, "close": 0.0108, "volume": 3753089.0, "close_time": 1764003599999, "quote_volume": 40564.7395, "trades": 440, "taker_buy_base": 1523930.0, "taker_buy_quote": 16512.7258 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.0108, "high": 0.0111, "low": 0.0108, "close": 0.0111, "volume": 4820953.0, "close_time": 1764007199999, "quote_volume": 52741.0358, "trades": 509, "taker_buy_base": 2913085.0, "taker_buy_quote": 31871.738 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.0112, "high": 0.0112, "low": 0.011, "close": 0.0112, "volume": 3446875.0, "close_time": 1764010799999, "quote_volume": 38282.6187, "trades": 416, "taker_buy_base": 1473463.0, "taker_buy_quote": 16377.9357 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.0111, "high": 0.0112, "low": 0.011, "close": 0.011, "volume": 4062673.0, "close_time": 1764014399999, "quote_volume": 45036.9739, "trades": 303, "taker_buy_base": 1186289.0, "taker_buy_quote": 13178.8773 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.011, "high": 0.0112, "low": 0.011, "close": 0.0111, "volume": 2187285.0, "close_time": 1764017999999, "quote_volume": 24270.0849, "trades": 182, "taker_buy_base": 999151.0, "taker_buy_quote": 11095.5339 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.011, "high": 0.0112, "low": 0.0109, "close": 0.011, "volume": 3079965.0, "close_time": 1764021599999, "quote_volume": 34119.0102, "trades": 437, "taker_buy_base": 980793.0, "taker_buy_quote": 10891.6143 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.0109, "high": 0.0111, "low": 0.0109, "close": 0.011, "volume": 637897.0, "close_time": 1764025199999, "quote_volume": 7014.1037, "trades": 137, "taker_buy_base": 272656.0, "taker_buy_quote": 3007.5986 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.011, "high": 0.011, "low": 0.0109, "close": 0.0109, "volume": 127132.0, "close_time": 1764028799999, "quote_volume": 1389.598, "trades": 86, "taker_buy_base": 38592.0, "taker_buy_quote": 424.512 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.011, "high": 0.011, "low": 0.0108, "close": 0.011, "volume": 1256447.0, "close_time": 1764032399999, "quote_volume": 13708.2343, "trades": 82, "taker_buy_base": 425192.0, "taker_buy_quote": 4647.8665 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.011, "high": 0.011, "low": 0.0108, "close": 0.0108, "volume": 1532386.0, "close_time": 1764035999999, "quote_volume": 16698.2349, "trades": 275, "taker_buy_base": 715414.0, "taker_buy_quote": 7812.0725 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.0108, "high": 0.0109, "low": 0.0107, "close": 0.0108, "volume": 1301687.0, "close_time": 1764039599999, "quote_volume": 14027.8523, "trades": 230, "taker_buy_base": 395984.0, "taker_buy_quote": 4277.4541 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.0108, "high": 0.0109, "low": 0.0107, "close": 0.0107, "volume": 2309911.0, "close_time": 1764043199999, "quote_volume": 24901.4582, "trades": 341, "taker_buy_base": 767537.0, "taker_buy_quote": 8292.868 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0107, "high": 0.0109, "low": 0.0107, "close": 0.0109, "volume": 1714050.0, "close_time": 1764046799999, "quote_volume": 18497.5686, "trades": 335, "taker_buy_base": 920014.0, "taker_buy_quote": 9936.9059 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.0108, "high": 0.0109, "low": 0.0108, "close": 0.0108, "volume": 67742.0, "close_time": 1764050399999, "quote_volume": 737.6674, "trades": 14, "taker_buy_base": 60538.0, "taker_buy_quote": 659.8642 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.0109, "high": 0.0109, "low": 0.0107, "close": 0.0109, "volume": 977369.0, "close_time": 1764053999999, "quote_volume": 10559.2693, "trades": 162, "taker_buy_base": 561362.0, "taker_buy_quote": 6071.7323 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.0109, "high": 0.011, "low": 0.0108, "close": 0.0108, "volume": 5076893.0, "close_time": 1764057599999, "quote_volume": 55209.6012, "trades": 335, "taker_buy_base": 2212201.0, "taker_buy_quote": 24100.6234 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0108, "high": 0.0109, "low": 0.0107, "close": 0.0107, "volume": 2707967.0, "close_time": 1764061199999, "quote_volume": 29347.6598, "trades": 283, "taker_buy_base": 1676882.0, "taker_buy_quote": 18215.3554 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.0107, "high": 0.0108, "low": 0.0105, "close": 0.0106, "volume": 7973531.0, "close_time": 1764064799999, "quote_volume": 84554.9519, "trades": 511, "taker_buy_base": 4589819.0, "taker_buy_quote": 48686.1317 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.0106, "high": 0.0108, "low": 0.0106, "close": 0.0108, "volume": 3202555.0, "close_time": 1764068399999, "quote_volume": 34258.9828, "trades": 467, "taker_buy_base": 2086448.0, "taker_buy_quote": 22327.8143 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.0107, "high": 0.0107, "low": 0.0105, "close": 0.0106, "volume": 1312583.0, "close_time": 1764071999999, "quote_volume": 13969.2459, "trades": 297, "taker_buy_base": 392447.0, "taker_buy_quote": 4194.4087 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0106, "high": 0.0108, "low": 0.0105, "close": 0.0106, "volume": 2749327.0, "close_time": 1764075599999, "quote_volume": 29357.6295, "trades": 402, "taker_buy_base": 1686600.0, "taker_buy_quote": 18029.5358 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.0107, "high": 0.0108, "low": 0.0105, "close": 0.0107, "volume": 9028855.0, "close_time": 1764079199999, "quote_volume": 96276.5853, "trades": 846, "taker_buy_base": 4222720.0, "taker_buy_quote": 45134.324 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.0106, "high": 0.0108, "low": 0.0104, "close": 0.0105, "volume": 5702052.0, "close_time": 1764082799999, "quote_volume": 60338.5721, "trades": 499, "taker_buy_base": 1522339.0, "taker_buy_quote": 16150.9888 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.0105, "high": 0.0108, "low": 0.0105, "close": 0.0108, "volume": 3328301.0, "close_time": 1764086399999, "quote_volume": 35448.4296, "trades": 312, "taker_buy_base": 2439956.0, "taker_buy_quote": 26029.5432 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0107, "high": 0.0109, "low": 0.0106, "close": 0.0107, "volume": 7598069.0, "close_time": 1764089999999, "quote_volume": 81712.4753, "trades": 894, "taker_buy_base": 4952866.0, "taker_buy_quote": 53380.0471 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.0108, "high": 0.0109, "low": 0.0107, "close": 0.0108, "volume": 1384323.0, "close_time": 1764093599999, "quote_volume": 14900.6052, "trades": 138, "taker_buy_base": 652553.0, "taker_buy_quote": 7032.7386 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.0108, "high": 0.0109, "low": 0.0107, "close": 0.0107, "volume": 5307663.0, "close_time": 1764097199999, "quote_volume": 57010.1114, "trades": 345, "taker_buy_base": 568881.0, "taker_buy_quote": 6152.1252 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.0106, "high": 0.0107, "low": 0.0104, "close": 0.0106, "volume": 3640011.0, "close_time": 1764100799999, "quote_volume": 38421.2287, "trades": 273, "taker_buy_base": 2131885.0, "taker_buy_quote": 22526.2344 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.0107, "high": 0.0108, "low": 0.0106, "close": 0.0107, "volume": 2142477.0, "close_time": 1764104399999, "quote_volume": 22844.5353, "trades": 250, "taker_buy_base": 818348.0, "taker_buy_quote": 8760.8776 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.0106, "high": 0.0108, "low": 0.0106, "close": 0.0106, "volume": 2491910.0, "close_time": 1764107999999, "quote_volume": 26665.7138, "trades": 194, "taker_buy_base": 1190616.0, "taker_buy_quote": 12745.9557 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.0106, "high": 0.0108, "low": 0.0105, "close": 0.0107, "volume": 999108.0, "close_time": 1764111599999, "quote_volume": 10597.1694, "trades": 248, "taker_buy_base": 510562.0, "taker_buy_quote": 5421.7002 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.0107, "high": 0.0108, "low": 0.0106, "close": 0.0107, "volume": 1109114.0, "close_time": 1764115199999, "quote_volume": 11882.6071, "trades": 155, "taker_buy_base": 270077.0, "taker_buy_quote": 2904.9846 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0108, "high": 0.0108, "low": 0.0106, "close": 0.0107, "volume": 1134439.0, "close_time": 1764118799999, "quote_volume": 12087.164, "trades": 115, "taker_buy_base": 138030.0, "taker_buy_quote": 1477.4817 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.0106, "high": 0.0107, "low": 0.0105, "close": 0.0106, "volume": 2852844.0, "close_time": 1764122399999, "quote_volume": 30228.2056, "trades": 376, "taker_buy_base": 1468795.0, "taker_buy_quote": 15590.6137 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.0106, "high": 0.0107, "low": 0.0106, "close": 0.0106, "volume": 204664.0, "close_time": 1764125999999, "quote_volume": 2171.1113, "trades": 33, "taker_buy_base": 16729.0, "taker_buy_quote": 179.0003 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.0106, "high": 0.0106, "low": 0.0105, "close": 0.0106, "volume": 1917725.0, "close_time": 1764129599999, "quote_volume": 20301.0441, "trades": 143, "taker_buy_base": 300068.0, "taker_buy_quote": 3180.7208 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0105, "high": 0.0106, "low": 0.0105, "close": 0.0105, "volume": 690878.0, "close_time": 1764133199999, "quote_volume": 7257.5308, "trades": 145, "taker_buy_base": 33118.0, "taker_buy_quote": 351.0508 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.0105, "high": 0.0107, "low": 0.0105, "close": 0.0106, "volume": 1719247.0, "close_time": 1764136799999, "quote_volume": 18234.3649, "trades": 182, "taker_buy_base": 1075474.0, "taker_buy_quote": 11456.2143 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.0106, "high": 0.0107, "low": 0.0105, "close": 0.0106, "volume": 2004929.0, "close_time": 1764140399999, "quote_volume": 21253.3701, "trades": 318, "taker_buy_base": 482428.0, "taker_buy_quote": 5118.1563 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.0106, "high": 0.0107, "low": 0.0106, "close": 0.0106, "volume": 2385829.0, "close_time": 1764143999999, "quote_volume": 25298.6153, "trades": 649, "taker_buy_base": 88279.0, "taker_buy_quote": 944.5853 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0107, "high": 0.0107, "low": 0.0106, "close": 0.0107, "volume": 1522543.0, "close_time": 1764147599999, "quote_volume": 16223.5552, "trades": 192, "taker_buy_base": 1065688.0, "taker_buy_quote": 11380.8922 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.0106, "high": 0.0107, "low": 0.0105, "close": 0.0106, "volume": 2227690.0, "close_time": 1764151199999, "quote_volume": 23622.8296, "trades": 328, "taker_buy_base": 1269046.0, "taker_buy_quote": 13464.6894 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.0106, "high": 0.0107, "low": 0.0105, "close": 0.0105, "volume": 1481241.0, "close_time": 1764154799999, "quote_volume": 15689.7014, "trades": 175, "taker_buy_base": 855216.0, "taker_buy_quote": 9065.6338 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.0105, "high": 0.0106, "low": 0.0104, "close": 0.0105, "volume": 2061305.0, "close_time": 1764158399999, "quote_volume": 21641.3398, "trades": 224, "taker_buy_base": 470085.0, "taker_buy_quote": 4937.9656 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0105, "high": 0.0105, "low": 0.0103, "close": 0.0105, "volume": 1414504.0, "close_time": 1764161999999, "quote_volume": 14756.5101, "trades": 160, "taker_buy_base": 1091618.0, "taker_buy_quote": 11407.0355 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.0105, "high": 0.0106, "low": 0.0104, "close": 0.0106, "volume": 8632195.0, "close_time": 1764165599999, "quote_volume": 91196.0451, "trades": 583, "taker_buy_base": 7417695.0, "taker_buy_quote": 78453.8279 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.0106, "high": 0.0107, "low": 0.0104, "close": 0.0105, "volume": 7466860.0, "close_time": 1764169199999, "quote_volume": 78986.9179, "trades": 895, "taker_buy_base": 3578270.0, "taker_buy_quote": 37905.4138 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.0105, "high": 0.0106, "low": 0.0102, "close": 0.0104, "volume": 14116898.0, "close_time": 1764172799999, "quote_volume": 146936.765, "trades": 665, "taker_buy_base": 4170816.0, "taker_buy_quote": 43371.0342 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.0104, "high": 0.0105, "low": 0.0103, "close": 0.0105, "volume": 1408329.0, "close_time": 1764176399999, "quote_volume": 14676.3763, "trades": 95, "taker_buy_base": 1077431.0, "taker_buy_quote": 11235.1746 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.0105, "high": 0.0108, "low": 0.0104, "close": 0.0107, "volume": 7612648.0, "close_time": 1764179999999, "quote_volume": 81083.1101, "trades": 539, "taker_buy_base": 5336995.0, "taker_buy_quote": 56916.7797 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.0108, "high": 0.011, "low": 0.0108, "close": 0.0109, "volume": 4848721.0, "close_time": 1764183599999, "quote_volume": 52686.2942, "trades": 470, "taker_buy_base": 3081011.0, "taker_buy_quote": 33544.4587 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.0109, "high": 0.011, "low": 0.0108, "close": 0.0109, "volume": 1917514.0, "close_time": 1764187199999, "quote_volume": 20872.4038, "trades": 238, "taker_buy_base": 862286.0, "taker_buy_quote": 9407.2411 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.011, "high": 0.011, "low": 0.0108, "close": 0.0109, "volume": 1946351.0, "close_time": 1764190799999, "quote_volume": 21190.1154, "trades": 170, "taker_buy_base": 856708.0, "taker_buy_quote": 9345.5203 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.0109, "high": 0.011, "low": 0.0108, "close": 0.0109, "volume": 1668357.0, "close_time": 1764194399999, "quote_volume": 18197.1198, "trades": 163, "taker_buy_base": 727843.0, "taker_buy_quote": 7960.3546 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.0109, "high": 0.011, "low": 0.0109, "close": 0.0109, "volume": 633696.0, "close_time": 1764197999999, "quote_volume": 6913.9185, "trades": 42, "taker_buy_base": 79524.0, "taker_buy_quote": 873.4437 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.0109, "high": 0.011, "low": 0.0109, "close": 0.0109, "volume": 163179.0, "close_time": 1764201599999, "quote_volume": 1786.3826, "trades": 34, "taker_buy_base": 77315.0, "taker_buy_quote": 850.465 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0109, "high": 0.011, "low": 0.0109, "close": 0.011, "volume": 1887339.0, "close_time": 1764205199999, "quote_volume": 20758.8862, "trades": 248, "taker_buy_base": 1331370.0, "taker_buy_quote": 14645.07 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.011, "high": 0.0111, "low": 0.0109, "close": 0.011, "volume": 1775512.0, "close_time": 1764208799999, "quote_volume": 19544.5002, "trades": 108, "taker_buy_base": 1211493.0, "taker_buy_quote": 13349.9972 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.011, "high": 0.0111, "low": 0.0109, "close": 0.011, "volume": 1600610.0, "close_time": 1764212399999, "quote_volume": 17624.7598, "trades": 127, "taker_buy_base": 488340.0, "taker_buy_quote": 5398.7256 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.011, "high": 0.0111, "low": 0.0109, "close": 0.0111, "volume": 2775533.0, "close_time": 1764215999999, "quote_volume": 30637.4574, "trades": 231, "taker_buy_base": 1780225.0, "taker_buy_quote": 19696.6499 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.011, "high": 0.0111, "low": 0.0109, "close": 0.011, "volume": 1237610.0, "close_time": 1764219599999, "quote_volume": 13634.8813, "trades": 159, "taker_buy_base": 693597.0, "taker_buy_quote": 7664.6373 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.011, "high": 0.0111, "low": 0.0109, "close": 0.011, "volume": 1489806.0, "close_time": 1764223199999, "quote_volume": 16336.5347, "trades": 78, "taker_buy_base": 127637.0, "taker_buy_quote": 1412.0375 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.0109, "high": 0.0111, "low": 0.0109, "close": 0.011, "volume": 2000539.0, "close_time": 1764226799999, "quote_volume": 22003.7591, "trades": 226, "taker_buy_base": 1523685.0, "taker_buy_quote": 16760.7583 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.011, "high": 0.0111, "low": 0.0109, "close": 0.0109, "volume": 4318374.0, "close_time": 1764230399999, "quote_volume": 47351.0468, "trades": 261, "taker_buy_base": 951703.0, "taker_buy_quote": 10471.8096 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.011, "high": 0.011, "low": 0.0109, "close": 0.0109, "volume": 1543514.0, "close_time": 1764233999999, "quote_volume": 16854.8287, "trades": 142, "taker_buy_base": 328533.0, "taker_buy_quote": 3611.5358 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.011, "high": 0.011, "low": 0.0109, "close": 0.011, "volume": 2060307.0, "close_time": 1764237599999, "quote_volume": 22540.8281, "trades": 172, "taker_buy_base": 834818.0, "taker_buy_quote": 9182.998 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.0109, "high": 0.011, "low": 0.0109, "close": 0.011, "volume": 4435996.0, "close_time": 1764241199999, "quote_volume": 48370.9642, "trades": 242, "taker_buy_base": 1762477.0, "taker_buy_quote": 19229.6071 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.011, "high": 0.011, "low": 0.0109, "close": 0.011, "volume": 963370.0, "close_time": 1764244799999, "quote_volume": 10544.0456, "trades": 98, "taker_buy_base": 433126.0, "taker_buy_quote": 4764.386 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0109, "high": 0.011, "low": 0.0107, "close": 0.0108, "volume": 8152706.0, "close_time": 1764248399999, "quote_volume": 88690.1728, "trades": 658, "taker_buy_base": 4124898.0, "taker_buy_quote": 45010.7651 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.0108, "high": 0.011, "low": 0.0108, "close": 0.0109, "volume": 7270884.0, "close_time": 1764251999999, "quote_volume": 79237.0481, "trades": 292, "taker_buy_base": 5804716.0, "taker_buy_quote": 63271.2259 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.0108, "high": 0.0109, "low": 0.0108, "close": 0.0108, "volume": 793863.0, "close_time": 1764255599999, "quote_volume": 8644.2616, "trades": 95, "taker_buy_base": 705412.0, "taker_buy_quote": 7688.9908 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.0109, "high": 0.011, "low": 0.0108, "close": 0.0109, "volume": 1901486.0, "close_time": 1764259199999, "quote_volume": 20727.8397, "trades": 227, "taker_buy_base": 1646007.0, "taker_buy_quote": 17947.3537 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0108, "high": 0.011, "low": 0.0108, "close": 0.011, "volume": 2560985.0, "close_time": 1764262799999, "quote_volume": 27942.1203, "trades": 337, "taker_buy_base": 1626874.0, "taker_buy_quote": 17760.4947 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.0109, "high": 0.0111, "low": 0.0109, "close": 0.011, "volume": 3999894.0, "close_time": 1764266399999, "quote_volume": 44091.1208, "trades": 451, "taker_buy_base": 2292209.0, "taker_buy_quote": 25308.6243 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.0111, "high": 0.0112, "low": 0.011, "close": 0.0111, "volume": 3370838.0, "close_time": 1764269999999, "quote_volume": 37344.5208, "trades": 243, "taker_buy_base": 1355291.0, "taker_buy_quote": 15049.6274 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.011, "high": 0.0112, "low": 0.011, "close": 0.0111, "volume": 2762769.0, "close_time": 1764273599999, "quote_volume": 30689.409, "trades": 222, "taker_buy_base": 1994691.0, "taker_buy_quote": 22191.3694 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0111, "high": 0.0112, "low": 0.011, "close": 0.0111, "volume": 1635542.0, "close_time": 1764277199999, "quote_volume": 18167.8702, "trades": 189, "taker_buy_base": 688661.0, "taker_buy_quote": 7657.6779 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.0112, "high": 0.0112, "low": 0.011, "close": 0.0111, "volume": 1993432.0, "close_time": 1764280799999, "quote_volume": 22168.2214, "trades": 194, "taker_buy_base": 465728.0, "taker_buy_quote": 5214.178 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.0111, "high": 0.0112, "low": 0.0109, "close": 0.0109, "volume": 2823153.0, "close_time": 1764284399999, "quote_volume": 31268.3676, "trades": 323, "taker_buy_base": 772890.0, "taker_buy_quote": 8579.283 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.011, "high": 0.011, "low": 0.0109, "close": 0.011, "volume": 3132306.0, "close_time": 1764287999999, "quote_volume": 34450.1124, "trades": 256, "taker_buy_base": 2277388.0, "taker_buy_quote": 25051.268 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.011, "high": 0.0111, "low": 0.0109, "close": 0.0109, "volume": 1695547.0, "close_time": 1764291599999, "quote_volume": 18630.1575, "trades": 171, "taker_buy_base": 491486.0, "taker_buy_quote": 5406.7219 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.0109, "high": 0.011, "low": 0.0108, "close": 0.0109, "volume": 1292547.0, "close_time": 1764295199999, "quote_volume": 14089.5704, "trades": 154, "taker_buy_base": 352115.0, "taker_buy_quote": 3843.9977 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.0109, "high": 0.0109, "low": 0.0107, "close": 0.0109, "volume": 2860978.0, "close_time": 1764298799999, "quote_volume": 30893.4907, "trades": 207, "taker_buy_base": 1126465.0, "taker_buy_quote": 12174.4409 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.0108, "high": 0.0109, "low": 0.0108, "close": 0.0108, "volume": 39309.0, "close_time": 1764302399999, "quote_volume": 425.097, "trades": 11, "taker_buy_base": 5598.0, "taker_buy_quote": 61.0182 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0109, "high": 0.0109, "low": 0.0108, "close": 0.0109, "volume": 104457.0, "close_time": 1764305999999, "quote_volume": 1130.2669, "trades": 16, "taker_buy_base": 21313.0, "taker_buy_quote": 232.3117 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.0108, "high": 0.0109, "low": 0.0108, "close": 0.0108, "volume": 452992.0, "close_time": 1764309599999, "quote_volume": 4896.1132, "trades": 45, "taker_buy_base": 37996.0, "taker_buy_quote": 414.1564 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.0108, "high": 0.0109, "low": 0.0107, "close": 0.0107, "volume": 446706.0, "close_time": 1764313199999, "quote_volume": 4806.5979, "trades": 95, "taker_buy_base": 30039.0, "taker_buy_quote": 325.3386 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.0107, "high": 0.0109, "low": 0.0107, "close": 0.0108, "volume": 1509595.0, "close_time": 1764316799999, "quote_volume": 16305.5456, "trades": 144, "taker_buy_base": 1189532.0, "taker_buy_quote": 12849.6148 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0108, "high": 0.0111, "low": 0.0108, "close": 0.011, "volume": 4472426.0, "close_time": 1764320399999, "quote_volume": 48874.8803, "trades": 224, "taker_buy_base": 3833783.0, "taker_buy_quote": 41863.0424 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.011, "high": 0.0111, "low": 0.011, "close": 0.011, "volume": 109106.0, "close_time": 1764323999999, "quote_volume": 1201.564, "trades": 42, "taker_buy_base": 13980.0, "taker_buy_quote": 155.178 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.0111, "high": 0.0111, "low": 0.0109, "close": 0.0111, "volume": 2182001.0, "close_time": 1764327599999, "quote_volume": 24019.249, "trades": 244, "taker_buy_base": 717401.0, "taker_buy_quote": 7913.0281 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.011, "high": 0.011, "low": 0.0108, "close": 0.0109, "volume": 4276010.0, "close_time": 1764331199999, "quote_volume": 46614.1301, "trades": 352, "taker_buy_base": 1552322.0, "taker_buy_quote": 16934.6287 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.011, "high": 0.011, "low": 0.0109, "close": 0.0109, "volume": 628931.0, "close_time": 1764334799999, "quote_volume": 6862.6022, "trades": 50, "taker_buy_base": 72543.0, "taker_buy_quote": 797.973 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.0109, "high": 0.011, "low": 0.0108, "close": 0.011, "volume": 1789175.0, "close_time": 1764338399999, "quote_volume": 19490.4965, "trades": 163, "taker_buy_base": 855148.0, "taker_buy_quote": 9323.1656 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.0109, "high": 0.0111, "low": 0.0109, "close": 0.011, "volume": 2013196.0, "close_time": 1764341999999, "quote_volume": 22104.1647, "trades": 177, "taker_buy_base": 1064322.0, "taker_buy_quote": 11711.1572 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.011, "high": 0.0112, "low": 0.0109, "close": 0.011, "volume": 4509261.0, "close_time": 1764345599999, "quote_volume": 49867.9913, "trades": 487, "taker_buy_base": 1526438.0, "taker_buy_quote": 16872.3082 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0109, "high": 0.011, "low": 0.0107, "close": 0.0109, "volume": 2127627.0, "close_time": 1764349199999, "quote_volume": 23051.1262, "trades": 274, "taker_buy_base": 928616.0, "taker_buy_quote": 10075.1416 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.0109, "high": 0.0109, "low": 0.0106, "close": 0.0107, "volume": 4262172.0, "close_time": 1764352799999, "quote_volume": 45769.4758, "trades": 288, "taker_buy_base": 706236.0, "taker_buy_quote": 7624.8212 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.0106, "high": 0.0108, "low": 0.0105, "close": 0.0106, "volume": 4393575.0, "close_time": 1764356399999, "quote_volume": 46634.4228, "trades": 344, "taker_buy_base": 1535780.0, "taker_buy_quote": 16342.1014 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.0107, "high": 0.0109, "low": 0.0106, "close": 0.0109, "volume": 2897844.0, "close_time": 1764359999999, "quote_volume": 31216.4925, "trades": 212, "taker_buy_base": 1158203.0, "taker_buy_quote": 12498.139 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0108, "high": 0.0109, "low": 0.0107, "close": 0.0109, "volume": 751632.0, "close_time": 1764363599999, "quote_volume": 8117.9749, "trades": 113, "taker_buy_base": 413850.0, "taker_buy_quote": 4470.1303 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.0108, "high": 0.0109, "low": 0.0107, "close": 0.0107, "volume": 2131298.0, "close_time": 1764367199999, "quote_volume": 23090.4557, "trades": 96, "taker_buy_base": 1011958.0, "taker_buy_quote": 11008.1783 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.0108, "high": 0.0108, "low": 0.0106, "close": 0.0107, "volume": 2248915.0, "close_time": 1764370799999, "quote_volume": 24049.6851, "trades": 140, "taker_buy_base": 789312.0, "taker_buy_quote": 8448.9523 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.0107, "high": 0.0108, "low": 0.0107, "close": 0.0107, "volume": 158273.0, "close_time": 1764374399999, "quote_volume": 1695.3943, "trades": 35, "taker_buy_base": 18732.0, "taker_buy_quote": 202.3056 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0108, "high": 0.0108, "low": 0.0106, "close": 0.0107, "volume": 635697.0, "close_time": 1764377999999, "quote_volume": 6801.4766, "trades": 87, "taker_buy_base": 178270.0, "taker_buy_quote": 1908.5802 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.0107, "high": 0.0108, "low": 0.0107, "close": 0.0107, "volume": 79558.0, "close_time": 1764381599999, "quote_volume": 854.29, "trades": 19, "taker_buy_base": 30194.0, "taker_buy_quote": 326.0952 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.0108, "high": 0.0108, "low": 0.0107, "close": 0.0107, "volume": 795945.0, "close_time": 1764385199999, "quote_volume": 8519.1146, "trades": 282, "taker_buy_base": 25031.0, "taker_buy_quote": 270.3348 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.0107, "high": 0.0108, "low": 0.0107, "close": 0.0107, "volume": 1855536.0, "close_time": 1764388799999, "quote_volume": 19862.5468, "trades": 467, "taker_buy_base": 83116.0, "taker_buy_quote": 897.6528 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0107, "high": 0.0108, "low": 0.0106, "close": 0.0108, "volume": 2128517.0, "close_time": 1764392399999, "quote_volume": 22900.7339, "trades": 281, "taker_buy_base": 1150280.0, "taker_buy_quote": 12419.7624 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.0108, "high": 0.0108, "low": 0.0107, "close": 0.0107, "volume": 3136219.0, "close_time": 1764395999999, "quote_volume": 33559.9571, "trades": 276, "taker_buy_base": 31487.0, "taker_buy_quote": 339.3247 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.0107, "high": 0.0108, "low": 0.0106, "close": 0.0107, "volume": 3321947.0, "close_time": 1764399599999, "quote_volume": 35286.6227, "trades": 246, "taker_buy_base": 1046086.0, "taker_buy_quote": 11115.6191 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.0107, "high": 0.0107, "low": 0.0105, "close": 0.0105, "volume": 1801244.0, "close_time": 1764403199999, "quote_volume": 19079.0036, "trades": 122, "taker_buy_base": 682570.0, "taker_buy_quote": 7236.5261 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0106, "high": 0.0107, "low": 0.0105, "close": 0.0105, "volume": 1452402.0, "close_time": 1764406799999, "quote_volume": 15317.1819, "trades": 142, "taker_buy_base": 594272.0, "taker_buy_quote": 6299.415 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.0105, "high": 0.0106, "low": 0.0105, "close": 0.0106, "volume": 82270.0, "close_time": 1764410399999, "quote_volume": 864.5837, "trades": 17, "taker_buy_base": 7487.0, "taker_buy_quote": 79.3622 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.0106, "high": 0.0106, "low": 0.0105, "close": 0.0105, "volume": 872951.0, "close_time": 1764413999999, "quote_volume": 9203.3524, "trades": 63, "taker_buy_base": 692909.0, "taker_buy_quote": 7312.9114 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.0106, "high": 0.0107, "low": 0.0106, "close": 0.0107, "volume": 1500875.0, "close_time": 1764417599999, "quote_volume": 15912.2271, "trades": 114, "taker_buy_base": 1353225.0, "taker_buy_quote": 14347.1371 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0106, "high": 0.0107, "low": 0.0104, "close": 0.0105, "volume": 3947477.0, "close_time": 1764421199999, "quote_volume": 41341.6086, "trades": 183, "taker_buy_base": 873253.0, "taker_buy_quote": 9207.437 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.0104, "high": 0.0105, "low": 0.0104, "close": 0.0104, "volume": 1391470.0, "close_time": 1764424799999, "quote_volume": 14505.2954, "trades": 50, "taker_buy_base": 340074.0, "taker_buy_quote": 3570.777 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.0105, "high": 0.0105, "low": 0.0104, "close": 0.0105, "volume": 513978.0, "close_time": 1764428399999, "quote_volume": 5395.8918, "trades": 91, "taker_buy_base": 505206.0, "taker_buy_quote": 5304.663 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.0105, "high": 0.0106, "low": 0.0104, "close": 0.0105, "volume": 4497143.0, "close_time": 1764431999999, "quote_volume": 47184.3563, "trades": 422, "taker_buy_base": 2114843.0, "taker_buy_quote": 22233.7282 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0105, "high": 0.0106, "low": 0.0104, "close": 0.0104, "volume": 1064091.0, "close_time": 1764435599999, "quote_volume": 11168.9577, "trades": 112, "taker_buy_base": 475145.0, "taker_buy_quote": 4992.0015 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.0105, "high": 0.0105, "low": 0.0102, "close": 0.0103, "volume": 8019081.0, "close_time": 1764439199999, "quote_volume": 83084.9132, "trades": 595, "taker_buy_base": 2543165.0, "taker_buy_quote": 26361.8726 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.0103, "high": 0.0104, "low": 0.0102, "close": 0.0104, "volume": 3650698.0, "close_time": 1764442799999, "quote_volume": 37625.3671, "trades": 219, "taker_buy_base": 1704716.0, "taker_buy_quote": 17583.2692 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.0104, "high": 0.0104, "low": 0.0103, "close": 0.0104, "volume": 1864154.0, "close_time": 1764446399999, "quote_volume": 19386.4433, "trades": 141, "taker_buy_base": 1788575.0, "taker_buy_quote": 18601.18 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0104, "high": 0.0105, "low": 0.0102, "close": 0.0105, "volume": 5440680.0, "close_time": 1764449999999, "quote_volume": 56173.0015, "trades": 744, "taker_buy_base": 1868269.0, "taker_buy_quote": 19332.4427 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.0105, "high": 0.0105, "low": 0.0104, "close": 0.0105, "volume": 1465505.0, "close_time": 1764453599999, "quote_volume": 15265.705, "trades": 201, "taker_buy_base": 731772.0, "taker_buy_quote": 7634.8818 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.0105, "high": 0.0105, "low": 0.0104, "close": 0.0105, "volume": 396503.0, "close_time": 1764457199999, "quote_volume": 4153.4872, "trades": 149, "taker_buy_base": 298560.0, "taker_buy_quote": 3134.88 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.0105, "high": 0.0105, "low": 0.0104, "close": 0.0105, "volume": 1124357.0, "close_time": 1764460799999, "quote_volume": 11738.987, "trades": 184, "taker_buy_base": 456742.0, "taker_buy_quote": 4795.791 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0105, "high": 0.0105, "low": 0.0104, "close": 0.0104, "volume": 777837.0, "close_time": 1764464399999, "quote_volume": 8121.9307, "trades": 287, "taker_buy_base": 324259.0, "taker_buy_quote": 3404.7195 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.0104, "high": 0.0105, "low": 0.0104, "close": 0.0105, "volume": 755189.0, "close_time": 1764467999999, "quote_volume": 7864.614, "trades": 96, "taker_buy_base": 119594.0, "taker_buy_quote": 1254.426 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.0105, "high": 0.0105, "low": 0.0104, "close": 0.0105, "volume": 187797.0, "close_time": 1764471599999, "quote_volume": 1962.0278, "trades": 19, "taker_buy_base": 89390.0, "taker_buy_quote": 938.595 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.0104, "high": 0.0105, "low": 0.0103, "close": 0.0104, "volume": 2853977.0, "close_time": 1764475199999, "quote_volume": 29679.7369, "trades": 434, "taker_buy_base": 1803134.0, "taker_buy_quote": 18758.8623 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0105, "high": 0.0105, "low": 0.0103, "close": 0.0104, "volume": 4007620.0, "close_time": 1764478799999, "quote_volume": 41895.4074, "trades": 266, "taker_buy_base": 3405707.0, "taker_buy_quote": 35635.6564 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.0104, "high": 0.0104, "low": 0.0102, "close": 0.0103, "volume": 2753959.0, "close_time": 1764482399999, "quote_volume": 28357.2257, "trades": 109, "taker_buy_base": 611729.0, "taker_buy_quote": 6303.562 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.0103, "high": 0.0104, "low": 0.0102, "close": 0.0104, "volume": 1166501.0, "close_time": 1764485999999, "quote_volume": 12027.9861, "trades": 124, "taker_buy_base": 1073191.0, "taker_buy_quote": 11067.136 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.0103, "high": 0.0104, "low": 0.0103, "close": 0.0103, "volume": 601853.0, "close_time": 1764489599999, "quote_volume": 6251.7074, "trades": 93, "taker_buy_base": 526215.0, "taker_buy_quote": 5472.636 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0103, "high": 0.0104, "low": 0.0103, "close": 0.0103, "volume": 591901.0, "close_time": 1764493199999, "quote_volume": 6139.629, "trades": 96, "taker_buy_base": 280409.0, "taker_buy_quote": 2916.2536 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.0104, "high": 0.0104, "low": 0.0103, "close": 0.0104, "volume": 441311.0, "close_time": 1764496799999, "quote_volume": 4585.2872, "trades": 37, "taker_buy_base": 385576.0, "taker_buy_quote": 4009.9904 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.0103, "high": 0.0104, "low": 0.0103, "close": 0.0103, "volume": 9251.0, "close_time": 1764500399999, "quote_volume": 95.5079, "trades": 7, "taker_buy_base": 2226.0, "taker_buy_quote": 23.1504 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.0103, "high": 0.0104, "low": 0.0103, "close": 0.0104, "volume": 253794.0, "close_time": 1764503999999, "quote_volume": 2637.7606, "trades": 39, "taker_buy_base": 236824.0, "taker_buy_quote": 2462.9696 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0103, "high": 0.0104, "low": 0.0102, "close": 0.0104, "volume": 1479960.0, "close_time": 1764507599999, "quote_volume": 15259.8493, "trades": 92, "taker_buy_base": 735556.0, "taker_buy_quote": 7604.2469 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.0103, "high": 0.0105, "low": 0.0103, "close": 0.0104, "volume": 2189129.0, "close_time": 1764511199999, "quote_volume": 22827.8582, "trades": 142, "taker_buy_base": 1052648.0, "taker_buy_quote": 11008.8391 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.0105, "high": 0.0105, "low": 0.0103, "close": 0.0104, "volume": 8475142.0, "close_time": 1764514799999, "quote_volume": 88626.8762, "trades": 282, "taker_buy_base": 4614674.0, "taker_buy_quote": 48392.7646 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.0103, "high": 0.0104, "low": 0.0103, "close": 0.0104, "volume": 357116.0, "close_time": 1764518399999, "quote_volume": 3694.61, "trades": 44, "taker_buy_base": 163152.0, "taker_buy_quote": 1696.7808 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.0104, "high": 0.0105, "low": 0.0104, "close": 0.0105, "volume": 498189.0, "close_time": 1764521999999, "quote_volume": 5184.5653, "trades": 64, "taker_buy_base": 364483.0, "taker_buy_quote": 3794.0229 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.0104, "high": 0.0105, "low": 0.0104, "close": 0.0105, "volume": 745821.0, "close_time": 1764525599999, "quote_volume": 7784.165, "trades": 65, "taker_buy_base": 276266.0, "taker_buy_quote": 2900.793 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.0105, "high": 0.0105, "low": 0.0104, "close": 0.0104, "volume": 473790.0, "close_time": 1764529199999, "quote_volume": 4969.5695, "trades": 58, "taker_buy_base": 421535.0, "taker_buy_quote": 4426.1175 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.0105, "high": 0.0105, "low": 0.0104, "close": 0.0105, "volume": 425757.0, "close_time": 1764532799999, "quote_volume": 4470.1849, "trades": 41, "taker_buy_base": 423121.0, "taker_buy_quote": 4442.7705 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0105, "high": 0.011, "low": 0.0104, "close": 0.0107, "volume": 47584906.0, "close_time": 1764536399999, "quote_volume": 510879.8562, "trades": 2601, "taker_buy_base": 26728339.0, "taker_buy_quote": 287481.5195 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.0107, "high": 0.0109, "low": 0.0105, "close": 0.0106, "volume": 10578562.0, "close_time": 1764539999999, "quote_volume": 113594.0782, "trades": 726, "taker_buy_base": 7248365.0, "taker_buy_quote": 78013.4263 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.0107, "high": 0.0108, "low": 0.0106, "close": 0.0107, "volume": 2592660.0, "close_time": 1764543599999, "quote_volume": 27721.1657, "trades": 455, "taker_buy_base": 1240893.0, "taker_buy_quote": 13299.1624 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.0107, "high": 0.0108, "low": 0.0105, "close": 0.0106, "volume": 4740799.0, "close_time": 1764547199999, "quote_volume": 50479.5485, "trades": 480, "taker_buy_base": 1890454.0, "taker_buy_quote": 20182.8618 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0105, "high": 0.0105, "low": 0.0097, "close": 0.0098, "volume": 21666021.0, "close_time": 1764550799999, "quote_volume": 217393.5106, "trades": 1455, "taker_buy_base": 6420849.0, "taker_buy_quote": 64454.1214 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.0099, "high": 0.0099, "low": 0.0097, "close": 0.0097, "volume": 4538399.0, "close_time": 1764554399999, "quote_volume": 44600.0757, "trades": 318, "taker_buy_base": 2366882.0, "taker_buy_quote": 23316.4792 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.0097, "high": 0.0098, "low": 0.0097, "close": 0.0098, "volume": 6745427.0, "close_time": 1764557999999, "quote_volume": 65747.8944, "trades": 364, "taker_buy_base": 4366728.0, "taker_buy_quote": 42620.9032 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.0097, "high": 0.0098, "low": 0.0095, "close": 0.0095, "volume": 2969458.0, "close_time": 1764561599999, "quote_volume": 28645.1878, "trades": 269, "taker_buy_base": 775048.0, "taker_buy_quote": 7498.0312 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0095, "high": 0.0096, "low": 0.0094, "close": 0.0095, "volume": 2604717.0, "close_time": 1764565199999, "quote_volume": 24683.3724, "trades": 275, "taker_buy_base": 674204.0, "taker_buy_quote": 6406.6564 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.0094, "high": 0.0097, "low": 0.0094, "close": 0.0096, "volume": 7044065.0, "close_time": 1764568799999, "quote_volume": 67447.2566, "trades": 522, "taker_buy_base": 5418955.0, "taker_buy_quote": 51881.8631 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.0096, "high": 0.0097, "low": 0.0095, "close": 0.0096, "volume": 3277459.0, "close_time": 1764572399999, "quote_volume": 31500.4416, "trades": 429, "taker_buy_base": 2080665.0, "taker_buy_quote": 20036.339 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.0096, "high": 0.0096, "low": 0.0094, "close": 0.0096, "volume": 6608947.0, "close_time": 1764575999999, "quote_volume": 62491.8744, "trades": 472, "taker_buy_base": 1384634.0, "taker_buy_quote": 13167.5845 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0096, "high": 0.0097, "low": 0.0094, "close": 0.0097, "volume": 3093655.0, "close_time": 1764579599999, "quote_volume": 29509.5607, "trades": 345, "taker_buy_base": 1747434.0, "taker_buy_quote": 16744.0373 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.0096, "high": 0.0097, "low": 0.0095, "close": 0.0096, "volume": 4656810.0, "close_time": 1764583199999, "quote_volume": 44709.8523, "trades": 346, "taker_buy_base": 2556394.0, "taker_buy_quote": 24546.3188 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.0096, "high": 0.0097, "low": 0.0096, "close": 0.0096, "volume": 2283747.0, "close_time": 1764586799999, "quote_volume": 22028.5249, "trades": 180, "taker_buy_base": 1216063.0, "taker_buy_quote": 11778.7585 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.0096, "high": 0.0096, "low": 0.0095, "close": 0.0096, "volume": 2425186.0, "close_time": 1764590399999, "quote_volume": 23108.9101, "trades": 178, "taker_buy_base": 459320.0, "taker_buy_quote": 4409.472 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0096, "high": 0.0096, "low": 0.0094, "close": 0.0095, "volume": 2978774.0, "close_time": 1764593999999, "quote_volume": 28220.7801, "trades": 180, "taker_buy_base": 1316032.0, "taker_buy_quote": 12521.3191 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.0095, "high": 0.0097, "low": 0.0094, "close": 0.0094, "volume": 2351015.0, "close_time": 1764597599999, "quote_volume": 22449.265, "trades": 197, "taker_buy_base": 1751569.0, "taker_buy_quote": 16746.0192 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.0095, "high": 0.0096, "low": 0.0094, "close": 0.0094, "volume": 2853990.0, "close_time": 1764601199999, "quote_volume": 27070.7504, "trades": 153, "taker_buy_base": 1467232.0, "taker_buy_quote": 13943.858 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.0094, "high": 0.0095, "low": 0.0091, "close": 0.0094, "volume": 9671298.0, "close_time": 1764604799999, "quote_volume": 89963.1117, "trades": 551, "taker_buy_base": 5030676.0, "taker_buy_quote": 46733.9707 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0094, "high": 0.0095, "low": 0.0093, "close": 0.0093, "volume": 2410094.0, "close_time": 1764608399999, "quote_volume": 22459.9862, "trades": 198, "taker_buy_base": 941604.0, "taker_buy_quote": 8776.7934 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.0093, "high": 0.0094, "low": 0.0092, "close": 0.0094, "volume": 2514328.0, "close_time": 1764611999999, "quote_volume": 23407.3147, "trades": 291, "taker_buy_base": 839393.0, "taker_buy_quote": 7838.3463 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.0094, "high": 0.0094, "low": 0.0092, "close": 0.0093, "volume": 2689859.0, "close_time": 1764615599999, "quote_volume": 25018.5246, "trades": 332, "taker_buy_base": 966534.0, "taker_buy_quote": 9004.3654 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.0093, "high": 0.0094, "low": 0.0093, "close": 0.0094, "volume": 308259.0, "close_time": 1764619199999, "quote_volume": 2884.7072, "trades": 327, "taker_buy_base": 178985.0, "taker_buy_quote": 1682.459 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0094, "high": 0.0095, "low": 0.0094, "close": 0.0095, "volume": 1134138.0, "close_time": 1764622799999, "quote_volume": 10664.5059, "trades": 114, "taker_buy_base": 840805.0, "taker_buy_quote": 7907.1757 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.0095, "high": 0.0095, "low": 0.0094, "close": 0.0095, "volume": 5674589.0, "close_time": 1764626399999, "quote_volume": 53902.2483, "trades": 192, "taker_buy_base": 5611117.0, "taker_buy_quote": 53305.6115 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.0094, "high": 0.0095, "low": 0.0094, "close": 0.0095, "volume": 327314.0, "close_time": 1764629999999, "quote_volume": 3092.0745, "trades": 53, "taker_buy_base": 153229.0, "taker_buy_quote": 1455.6755 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.0094, "high": 0.0095, "low": 0.0094, "close": 0.0095, "volume": 456927.0, "close_time": 1764633599999, "quote_volume": 4321.633, "trades": 62, "taker_buy_base": 265192.0, "taker_buy_quote": 2519.324 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0095, "high": 0.0095, "low": 0.0093, "close": 0.0093, "volume": 1146235.0, "close_time": 1764637199999, "quote_volume": 10771.7503, "trades": 294, "taker_buy_base": 407896.0, "taker_buy_quote": 3835.6212 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.0094, "high": 0.0095, "low": 0.0093, "close": 0.0093, "volume": 2448137.0, "close_time": 1764640799999, "quote_volume": 22999.9246, "trades": 594, "taker_buy_base": 1021351.0, "taker_buy_quote": 9609.7242 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.0093, "high": 0.0094, "low": 0.0093, "close": 0.0093, "volume": 4105424.0, "close_time": 1764644399999, "quote_volume": 38297.3832, "trades": 435, "taker_buy_base": 773934.0, "taker_buy_quote": 7274.9796 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.0093, "high": 0.0094, "low": 0.0092, "close": 0.0093, "volume": 1361069.0, "close_time": 1764647999999, "quote_volume": 12643.9555, "trades": 220, "taker_buy_base": 515000.0, "taker_buy_quote": 4796.8465 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0093, "high": 0.0094, "low": 0.0092, "close": 0.0093, "volume": 520445.0, "close_time": 1764651599999, "quote_volume": 4839.03, "trades": 97, "taker_buy_base": 70367.0, "taker_buy_quote": 654.6612 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.0093, "high": 0.0094, "low": 0.0092, "close": 0.0093, "volume": 1255670.0, "close_time": 1764655199999, "quote_volume": 11695.3783, "trades": 444, "taker_buy_base": 616778.0, "taker_buy_quote": 5756.7764 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.0093, "high": 0.0094, "low": 0.0093, "close": 0.0093, "volume": 1326831.0, "close_time": 1764658799999, "quote_volume": 12438.1017, "trades": 522, "taker_buy_base": 1092730.0, "taker_buy_quote": 10260.9624 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.0094, "high": 0.0095, "low": 0.0093, "close": 0.0093, "volume": 4635912.0, "close_time": 1764662399999, "quote_volume": 43570.6042, "trades": 701, "taker_buy_base": 2741485.0, "taker_buy_quote": 25789.0176 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0094, "high": 0.0094, "low": 0.0092, "close": 0.0092, "volume": 828150.0, "close_time": 1764665999999, "quote_volume": 7722.3609, "trades": 254, "taker_buy_base": 338613.0, "taker_buy_quote": 3174.9263 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.0092, "high": 0.0094, "low": 0.0092, "close": 0.0093, "volume": 2822615.0, "close_time": 1764669599999, "quote_volume": 26230.1289, "trades": 143, "taker_buy_base": 2006297.0, "taker_buy_quote": 18658.6393 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.0092, "high": 0.0094, "low": 0.0092, "close": 0.0094, "volume": 585761.0, "close_time": 1764673199999, "quote_volume": 5464.6274, "trades": 135, "taker_buy_base": 458764.0, "taker_buy_quote": 4293.1003 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.0093, "high": 0.0094, "low": 0.0093, "close": 0.0094, "volume": 974711.0, "close_time": 1764676799999, "quote_volume": 9120.8929, "trades": 542, "taker_buy_base": 560806.0, "taker_buy_quote": 5271.5764 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0093, "high": 0.0095, "low": 0.0093, "close": 0.0093, "volume": 705998.0, "close_time": 1764680399999, "quote_volume": 6617.9504, "trades": 637, "taker_buy_base": 273972.0, "taker_buy_quote": 2578.9649 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.0094, "high": 0.0095, "low": 0.0093, "close": 0.0095, "volume": 1256512.0, "close_time": 1764683999999, "quote_volume": 11849.9364, "trades": 339, "taker_buy_base": 743292.0, "taker_buy_quote": 7031.2507 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.0094, "high": 0.0097, "low": 0.0094, "close": 0.0097, "volume": 5475052.0, "close_time": 1764687599999, "quote_volume": 52074.2052, "trades": 297, "taker_buy_base": 5162610.0, "taker_buy_quote": 49116.5227 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.0097, "high": 0.0102, "low": 0.0096, "close": 0.0101, "volume": 12105741.0, "close_time": 1764691199999, "quote_volume": 121028.7428, "trades": 1076, "taker_buy_base": 5940195.0, "taker_buy_quote": 59449.3965 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.0101, "high": 0.0102, "low": 0.01, "close": 0.01, "volume": 3151153.0, "close_time": 1764694799999, "quote_volume": 31750.3267, "trades": 280, "taker_buy_base": 1096515.0, "taker_buy_quote": 11095.6159 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.01, "high": 0.0102, "low": 0.01, "close": 0.01, "volume": 1446307.0, "close_time": 1764698399999, "quote_volume": 14550.9267, "trades": 198, "taker_buy_base": 395024.0, "taker_buy_quote": 3990.2595 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.01, "high": 0.0101, "low": 0.01, "close": 0.01, "volume": 1447759.0, "close_time": 1764701999999, "quote_volume": 14579.2466, "trades": 57, "taker_buy_base": 587067.0, "taker_buy_quote": 5929.3767 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.0101, "high": 0.0102, "low": 0.01, "close": 0.01, "volume": 2321853.0, "close_time": 1764705599999, "quote_volume": 23452.0716, "trades": 223, "taker_buy_base": 773593.0, "taker_buy_quote": 7818.9456 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.01, "high": 0.0101, "low": 0.0099, "close": 0.01, "volume": 1934592.0, "close_time": 1764709199999, "quote_volume": 19240.4701, "trades": 229, "taker_buy_base": 188003.0, "taker_buy_quote": 1884.8617 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.0099, "high": 0.01, "low": 0.0099, "close": 0.0099, "volume": 705564.0, "close_time": 1764712799999, "quote_volume": 6988.5646, "trades": 127, "taker_buy_base": 34810.0, "taker_buy_quote": 348.1 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.0099, "high": 0.0101, "low": 0.0099, "close": 0.0101, "volume": 2732636.0, "close_time": 1764716399999, "quote_volume": 27299.5624, "trades": 257, "taker_buy_base": 1975256.0, "taker_buy_quote": 19776.0222 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.01, "high": 0.0101, "low": 0.0099, "close": 0.01, "volume": 1812228.0, "close_time": 1764719999999, "quote_volume": 18117.0566, "trades": 118, "taker_buy_base": 46138.0, "taker_buy_quote": 465.0168 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.01, "high": 0.0101, "low": 0.0099, "close": 0.01, "volume": 2014405.0, "close_time": 1764723599999, "quote_volume": 20114.4676, "trades": 158, "taker_buy_base": 1069517.0, "taker_buy_quote": 10702.4262 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.0099, "high": 0.0101, "low": 0.0099, "close": 0.01, "volume": 883844.0, "close_time": 1764727199999, "quote_volume": 8841.046, "trades": 135, "taker_buy_base": 797507.0, "taker_buy_quote": 7979.5655 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.0101, "high": 0.0102, "low": 0.01, "close": 0.01, "volume": 1781401.0, "close_time": 1764730799999, "quote_volume": 17990.7102, "trades": 126, "taker_buy_base": 772722.0, "taker_buy_quote": 7806.9042 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.0101, "high": 0.0102, "low": 0.01, "close": 0.0101, "volume": 2044564.0, "close_time": 1764734399999, "quote_volume": 20653.9899, "trades": 127, "taker_buy_base": 1644515.0, "taker_buy_quote": 16617.0431 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0101, "high": 0.0102, "low": 0.01, "close": 0.0102, "volume": 3616238.0, "close_time": 1764737999999, "quote_volume": 36504.7996, "trades": 253, "taker_buy_base": 1559772.0, "taker_buy_quote": 15754.3586 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.0101, "high": 0.0102, "low": 0.0101, "close": 0.0101, "volume": 1302864.0, "close_time": 1764741599999, "quote_volume": 13257.2483, "trades": 120, "taker_buy_base": 584989.0, "taker_buy_quote": 5966.8878 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.0102, "high": 0.0103, "low": 0.0101, "close": 0.0101, "volume": 2380772.0, "close_time": 1764745199999, "quote_volume": 24194.8608, "trades": 347, "taker_buy_base": 452138.0, "taker_buy_quote": 4621.2767 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.0102, "high": 0.0102, "low": 0.0101, "close": 0.0102, "volume": 379565.0, "close_time": 1764748799999, "quote_volume": 3857.5074, "trades": 49, "taker_buy_base": 239009.0, "taker_buy_quote": 2437.8918 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0102, "high": 0.0103, "low": 0.0101, "close": 0.0103, "volume": 3451361.0, "close_time": 1764752399999, "quote_volume": 35337.3037, "trades": 166, "taker_buy_base": 2867665.0, "taker_buy_quote": 29386.6513 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.0102, "high": 0.0103, "low": 0.0101, "close": 0.0101, "volume": 1471443.0, "close_time": 1764755999999, "quote_volume": 14993.3734, "trades": 148, "taker_buy_base": 179857.0, "taker_buy_quote": 1838.1184 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.0102, "high": 0.0102, "low": 0.01, "close": 0.0101, "volume": 1064645.0, "close_time": 1764759599999, "quote_volume": 10782.4979, "trades": 128, "taker_buy_base": 353920.0, "taker_buy_quote": 3605.0907 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.01, "high": 0.0101, "low": 0.01, "close": 0.01, "volume": 297406.0, "close_time": 1764763199999, "quote_volume": 2974.4665, "trades": 25, "taker_buy_base": 4065.0, "taker_buy_quote": 41.0565 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.01, "high": 0.0101, "low": 0.0099, "close": 0.01, "volume": 1427924.0, "close_time": 1764766799999, "quote_volume": 14260.2265, "trades": 109, "taker_buy_base": 353930.0, "taker_buy_quote": 3547.417 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.0099, "high": 0.0101, "low": 0.0099, "close": 0.0101, "volume": 4084483.0, "close_time": 1764770399999, "quote_volume": 40848.6274, "trades": 207, "taker_buy_base": 3224726.0, "taker_buy_quote": 32255.5247 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.01, "high": 0.0102, "low": 0.0098, "close": 0.01, "volume": 12399617.0, "close_time": 1764773999999, "quote_volume": 124181.969, "trades": 560, "taker_buy_base": 7937533.0, "taker_buy_quote": 79780.495 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.01, "high": 0.0102, "low": 0.01, "close": 0.0101, "volume": 1494481.0, "close_time": 1764777599999, "quote_volume": 15079.2363, "trades": 138, "taker_buy_base": 486037.0, "taker_buy_quote": 4909.0521 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0101, "high": 0.0101, "low": 0.0099, "close": 0.01, "volume": 1911141.0, "close_time": 1764781199999, "quote_volume": 19112.71, "trades": 135, "taker_buy_base": 619397.0, "taker_buy_quote": 6195.3923 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.01, "high": 0.0102, "low": 0.01, "close": 0.0101, "volume": 2780238.0, "close_time": 1764784799999, "quote_volume": 28068.6785, "trades": 118, "taker_buy_base": 2182666.0, "taker_buy_quote": 22060.8683 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.0101, "high": 0.0102, "low": 0.01, "close": 0.01, "volume": 1003887.0, "close_time": 1764788399999, "quote_volume": 10151.4966, "trades": 149, "taker_buy_base": 154845.0, "taker_buy_quote": 1577.4386 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.01, "high": 0.0102, "low": 0.01, "close": 0.0102, "volume": 1160050.0, "close_time": 1764791999999, "quote_volume": 11730.1041, "trades": 119, "taker_buy_base": 690342.0, "taker_buy_quote": 6989.3597 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0102, "high": 0.0103, "low": 0.0101, "close": 0.0102, "volume": 1297885.0, "close_time": 1764795599999, "quote_volume": 13237.7514, "trades": 97, "taker_buy_base": 911761.0, "taker_buy_quote": 9302.1624 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.0102, "high": 0.0103, "low": 0.0101, "close": 0.0103, "volume": 2638904.0, "close_time": 1764799199999, "quote_volume": 26953.6174, "trades": 154, "taker_buy_base": 1389165.0, "taker_buy_quote": 14206.8435 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.0102, "high": 0.0103, "low": 0.0102, "close": 0.0103, "volume": 4800611.0, "close_time": 1764802799999, "quote_volume": 49407.4206, "trades": 200, "taker_buy_base": 4136673.0, "taker_buy_quote": 42607.7319 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.0103, "high": 0.0104, "low": 0.0102, "close": 0.0103, "volume": 6028744.0, "close_time": 1764806399999, "quote_volume": 62156.3169, "trades": 303, "taker_buy_base": 3679561.0, "taker_buy_quote": 37970.4531 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0103, "high": 0.0103, "low": 0.0102, "close": 0.0102, "volume": 637018.0, "close_time": 1764809999999, "quote_volume": 6542.8812, "trades": 44, "taker_buy_base": 116539.0, "taker_buy_quote": 1200.3517 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.0103, "high": 0.0104, "low": 0.0102, "close": 0.0102, "volume": 849279.0, "close_time": 1764813599999, "quote_volume": 8736.3486, "trades": 79, "taker_buy_base": 461632.0, "taker_buy_quote": 4755.7431 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.0103, "high": 0.0104, "low": 0.0102, "close": 0.0103, "volume": 879362.0, "close_time": 1764817199999, "quote_volume": 9057.897, "trades": 77, "taker_buy_base": 602368.0, "taker_buy_quote": 6206.7591 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.0103, "high": 0.0104, "low": 0.0102, "close": 0.0103, "volume": 2040923.0, "close_time": 1764820799999, "quote_volume": 21020.4761, "trades": 191, "taker_buy_base": 656697.0, "taker_buy_quote": 6765.552 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0102, "high": 0.0103, "low": 0.0101, "close": 0.0102, "volume": 1282543.0, "close_time": 1764824399999, "quote_volume": 13079.669, "trades": 167, "taker_buy_base": 397119.0, "taker_buy_quote": 4051.4162 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.0102, "high": 0.0102, "low": 0.0101, "close": 0.0102, "volume": 2049762.0, "close_time": 1764827999999, "quote_volume": 20906.539, "trades": 92, "taker_buy_base": 717066.0, "taker_buy_quote": 7314.0732 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.0102, "high": 0.0103, "low": 0.0101, "close": 0.0102, "volume": 1924255.0, "close_time": 1764831599999, "quote_volume": 19625.006, "trades": 227, "taker_buy_base": 1139472.0, "taker_buy_quote": 11624.5617 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.0102, "high": 0.0102, "low": 0.0101, "close": 0.0102, "volume": 2134770.0, "close_time": 1764835199999, "quote_volume": 21730.7807, "trades": 90, "taker_buy_base": 1028134.0, "taker_buy_quote": 10486.9668 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0101, "high": 0.0103, "low": 0.0101, "close": 0.0102, "volume": 4183919.0, "close_time": 1764838799999, "quote_volume": 42669.3709, "trades": 328, "taker_buy_base": 2057077.0, "taker_buy_quote": 21007.279 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.0103, "high": 0.0103, "low": 0.0102, "close": 0.0103, "volume": 2385846.0, "close_time": 1764842399999, "quote_volume": 24504.921, "trades": 166, "taker_buy_base": 1328196.0, "taker_buy_quote": 13680.4188 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.0103, "high": 0.0104, "low": 0.0102, "close": 0.0103, "volume": 3090274.0, "close_time": 1764845999999, "quote_volume": 31819.5181, "trades": 212, "taker_buy_base": 1861834.0, "taker_buy_quote": 19184.173 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.0102, "high": 0.0103, "low": 0.0102, "close": 0.0103, "volume": 1560044.0, "close_time": 1764849599999, "quote_volume": 15917.778, "trades": 161, "taker_buy_base": 419644.0, "taker_buy_quote": 4285.698 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0102, "high": 0.0103, "low": 0.0101, "close": 0.0103, "volume": 2313470.0, "close_time": 1764853199999, "quote_volume": 23646.6765, "trades": 121, "taker_buy_base": 1213915.0, "taker_buy_quote": 12432.5152 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.0102, "high": 0.0103, "low": 0.0101, "close": 0.0101, "volume": 8984488.0, "close_time": 1764856799999, "quote_volume": 91225.8944, "trades": 522, "taker_buy_base": 2783508.0, "taker_buy_quote": 28311.0198 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.01, "high": 0.0102, "low": 0.0099, "close": 0.0099, "volume": 6263213.0, "close_time": 1764860399999, "quote_volume": 63045.1083, "trades": 289, "taker_buy_base": 2780099.0, "taker_buy_quote": 28035.4367 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.01, "high": 0.0103, "low": 0.01, "close": 0.0103, "volume": 7319223.0, "close_time": 1764863999999, "quote_volume": 74456.56, "trades": 360, "taker_buy_base": 5234349.0, "taker_buy_quote": 53286.4279 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0103, "high": 0.0103, "low": 0.0101, "close": 0.0102, "volume": 2220669.0, "close_time": 1764867599999, "quote_volume": 22664.194, "trades": 74, "taker_buy_base": 894279.0, "taker_buy_quote": 9135.1874 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.0102, "high": 0.0102, "low": 0.01, "close": 0.0101, "volume": 3885124.0, "close_time": 1764871199999, "quote_volume": 39242.565, "trades": 353, "taker_buy_base": 1601323.0, "taker_buy_quote": 16191.6146 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.0101, "high": 0.0102, "low": 0.01, "close": 0.01, "volume": 6571472.0, "close_time": 1764874799999, "quote_volume": 66355.5742, "trades": 299, "taker_buy_base": 3137794.0, "taker_buy_quote": 31697.3114 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.0101, "high": 0.0101, "low": 0.0098, "close": 0.01, "volume": 6958611.0, "close_time": 1764878399999, "quote_volume": 69546.9309, "trades": 203, "taker_buy_base": 4766505.0, "taker_buy_quote": 47689.5725 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.01, "high": 0.0101, "low": 0.01, "close": 0.0101, "volume": 274933.0, "close_time": 1764881999999, "quote_volume": 2766.5515, "trades": 20, "taker_buy_base": 172215.0, "taker_buy_quote": 1739.3715 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.01, "high": 0.0101, "low": 0.0099, "close": 0.01, "volume": 1427197.0, "close_time": 1764885599999, "quote_volume": 14274.8396, "trades": 36, "taker_buy_base": 66688.0, "taker_buy_quote": 669.9052 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.01, "high": 0.0101, "low": 0.0099, "close": 0.01, "volume": 1291806.0, "close_time": 1764889199999, "quote_volume": 12917.0345, "trades": 58, "taker_buy_base": 737829.0, "taker_buy_quote": 7379.8256 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.01, "high": 0.0101, "low": 0.01, "close": 0.0101, "volume": 241970.0, "close_time": 1764892799999, "quote_volume": 2426.5199, "trades": 23, "taker_buy_base": 68199.0, "taker_buy_quote": 688.8099 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.01, "high": 0.0102, "low": 0.01, "close": 0.0101, "volume": 2382994.0, "close_time": 1764896399999, "quote_volume": 24000.6047, "trades": 216, "taker_buy_base": 1138154.0, "taker_buy_quote": 11484.6753 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.0101, "high": 0.0102, "low": 0.0101, "close": 0.0101, "volume": 151654.0, "close_time": 1764899999999, "quote_volume": 1544.9006, "trades": 32, "taker_buy_base": 131952.0, "taker_buy_quote": 1345.9104 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.0102, "high": 0.0102, "low": 0.0102, "close": 0.0102, "volume": 36546.0, "close_time": 1764903599999, "quote_volume": 372.7692, "trades": 5, "taker_buy_base": 36546.0, "taker_buy_quote": 372.7692 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.0102, "high": 0.0102, "low": 0.01, "close": 0.0102, "volume": 783220.0, "close_time": 1764907199999, "quote_volume": 7914.904, "trades": 32, "taker_buy_base": 267845.0, "taker_buy_quote": 2709.7226 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0101, "high": 0.0101, "low": 0.01, "close": 0.01, "volume": 616388.0, "close_time": 1764910799999, "quote_volume": 6216.913, "trades": 59, "taker_buy_base": 148390.0, "taker_buy_quote": 1498.739 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.01, "high": 0.0101, "low": 0.01, "close": 0.01, "volume": 1124369.0, "close_time": 1764914399999, "quote_volume": 11244.2619, "trades": 74, "taker_buy_base": 252951.0, "taker_buy_quote": 2530.0819 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.01, "high": 0.0102, "low": 0.01, "close": 0.0101, "volume": 3883893.0, "close_time": 1764917999999, "quote_volume": 39215.7046, "trades": 183, "taker_buy_base": 2074436.0, "taker_buy_quote": 20952.5486 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.0102, "high": 0.0103, "low": 0.0101, "close": 0.0102, "volume": 2567911.0, "close_time": 1764921599999, "quote_volume": 26216.5458, "trades": 132, "taker_buy_base": 1082745.0, "taker_buy_quote": 11069.2591 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0103, "high": 0.0103, "low": 0.0101, "close": 0.0103, "volume": 2675611.0, "close_time": 1764925199999, "quote_volume": 27345.952, "trades": 206, "taker_buy_base": 1280377.0, "taker_buy_quote": 13114.6242 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.0102, "high": 0.0103, "low": 0.0101, "close": 0.0101, "volume": 1378179.0, "close_time": 1764928799999, "quote_volume": 14040.9158, "trades": 139, "taker_buy_base": 519013.0, "taker_buy_quote": 5294.0501 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.0101, "high": 0.0102, "low": 0.0101, "close": 0.0101, "volume": 229734.0, "close_time": 1764932399999, "quote_volume": 2333.4404, "trades": 26, "taker_buy_base": 131270.0, "taker_buy_quote": 1338.954 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.0101, "high": 0.0102, "low": 0.01, "close": 0.01, "volume": 2389251.0, "close_time": 1764935999999, "quote_volume": 23973.0782, "trades": 152, "taker_buy_base": 333604.0, "taker_buy_quote": 3355.4638 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0101, "high": 0.0102, "low": 0.01, "close": 0.0101, "volume": 1789332.0, "close_time": 1764939599999, "quote_volume": 18070.5873, "trades": 99, "taker_buy_base": 974641.0, "taker_buy_quote": 9847.2599 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.01, "high": 0.0101, "low": 0.0099, "close": 0.01, "volume": 2199138.0, "close_time": 1764943199999, "quote_volume": 22028.3503, "trades": 147, "taker_buy_base": 822249.0, "taker_buy_quote": 8238.2711 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.01, "high": 0.01, "low": 0.0098, "close": 0.01, "volume": 2467143.0, "close_time": 1764946799999, "quote_volume": 24456.0535, "trades": 155, "taker_buy_base": 928409.0, "taker_buy_quote": 9228.5241 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.01, "high": 0.0101, "low": 0.0099, "close": 0.0099, "volume": 4541578.0, "close_time": 1764950399999, "quote_volume": 45491.8131, "trades": 456, "taker_buy_base": 1993748.0, "taker_buy_quote": 20026.4348 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0099, "high": 0.01, "low": 0.0095, "close": 0.0096, "volume": 17495446.0, "close_time": 1764953999999, "quote_volume": 170437.1109, "trades": 2189, "taker_buy_base": 5861316.0, "taker_buy_quote": 57121.6882 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.0096, "high": 0.0097, "low": 0.0095, "close": 0.0096, "volume": 3572199.0, "close_time": 1764957599999, "quote_volume": 34366.9552, "trades": 283, "taker_buy_base": 1169891.0, "taker_buy_quote": 11274.9198 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.0096, "high": 0.0097, "low": 0.0095, "close": 0.0095, "volume": 3978014.0, "close_time": 1764961199999, "quote_volume": 38115.478, "trades": 437, "taker_buy_base": 1840758.0, "taker_buy_quote": 17679.7757 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.0096, "high": 0.0097, "low": 0.0094, "close": 0.0097, "volume": 3750531.0, "close_time": 1764964799999, "quote_volume": 35803.163, "trades": 585, "taker_buy_base": 2197061.0, "taker_buy_quote": 21028.537 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0097, "high": 0.0097, "low": 0.0096, "close": 0.0096, "volume": 1063620.0, "close_time": 1764968399999, "quote_volume": 10222.6629, "trades": 61, "taker_buy_base": 417221.0, "taker_buy_quote": 4017.2325 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.0097, "high": 0.0097, "low": 0.0096, "close": 0.0097, "volume": 552594.0, "close_time": 1764971999999, "quote_volume": 5305.3546, "trades": 24, "taker_buy_base": 4522.0, "taker_buy_quote": 43.8634 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.0096, "high": 0.0098, "low": 0.0096, "close": 0.0098, "volume": 3612406.0, "close_time": 1764975599999, "quote_volume": 35310.9827, "trades": 206, "taker_buy_base": 3586496.0, "taker_buy_quote": 35060.8869 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.0097, "high": 0.0098, "low": 0.0097, "close": 0.0098, "volume": 482591.0, "close_time": 1764979199999, "quote_volume": 4696.2701, "trades": 64, "taker_buy_base": 151374.0, "taker_buy_quote": 1483.4652 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0098, "high": 0.0098, "low": 0.0097, "close": 0.0097, "volume": 2669008.0, "close_time": 1764982799999, "quote_volume": 25889.6045, "trades": 136, "taker_buy_base": 910819.0, "taker_buy_quote": 8835.1712 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.0096, "high": 0.0097, "low": 0.0096, "close": 0.0097, "volume": 65482.0, "close_time": 1764986399999, "quote_volume": 631.5522, "trades": 26, "taker_buy_base": 29250.0, "taker_buy_quote": 283.725 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.0096, "high": 0.0097, "low": 0.0096, "close": 0.0097, "volume": 602452.0, "close_time": 1764989999999, "quote_volume": 5813.6573, "trades": 68, "taker_buy_base": 245263.0, "taker_buy_quote": 2379.0511 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.0097, "high": 0.0098, "low": 0.0097, "close": 0.0098, "volume": 237212.0, "close_time": 1764993599999, "quote_volume": 2321.7177, "trades": 38, "taker_buy_base": 207613.0, "taker_buy_quote": 2034.6074 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0098, "high": 0.0098, "low": 0.0097, "close": 0.0098, "volume": 51214.0, "close_time": 1764997199999, "quote_volume": 501.7047, "trades": 14, "taker_buy_base": 49289.0, "taker_buy_quote": 483.0322 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.0098, "high": 0.0098, "low": 0.0097, "close": 0.0098, "volume": 525948.0, "close_time": 1765000799999, "quote_volume": 5104.1154, "trades": 64, "taker_buy_base": 24198.0, "taker_buy_quote": 237.1404 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.0098, "high": 0.0098, "low": 0.0097, "close": 0.0097, "volume": 244700.0, "close_time": 1765004399999, "quote_volume": 2387.2634, "trades": 6, "taker_buy_base": 136734.0, "taker_buy_quote": 1339.9932 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.0098, "high": 0.0099, "low": 0.0097, "close": 0.0098, "volume": 2050794.0, "close_time": 1765007999999, "quote_volume": 20093.0858, "trades": 78, "taker_buy_base": 1475595.0, "taker_buy_quote": 14461.2123 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0098, "high": 0.0098, "low": 0.0097, "close": 0.0098, "volume": 1345761.0, "close_time": 1765011599999, "quote_volume": 13187.334, "trades": 82, "taker_buy_base": 610508.0, "taker_buy_quote": 5982.9784 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.0097, "high": 0.0098, "low": 0.0097, "close": 0.0097, "volume": 974102.0, "close_time": 1765015199999, "quote_volume": 9543.6707, "trades": 62, "taker_buy_base": 353303.0, "taker_buy_quote": 3462.3694 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.0097, "high": 0.0098, "low": 0.0097, "close": 0.0097, "volume": 914493.0, "close_time": 1765018799999, "quote_volume": 8956.9408, "trades": 62, "taker_buy_base": 326586.0, "taker_buy_quote": 3200.5428 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.0097, "high": 0.0099, "low": 0.0097, "close": 0.0099, "volume": 1746652.0, "close_time": 1765022399999, "quote_volume": 17131.8779, "trades": 131, "taker_buy_base": 996181.0, "taker_buy_quote": 9790.3338 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0099, "high": 0.0099, "low": 0.0098, "close": 0.0098, "volume": 143861.0, "close_time": 1765025999999, "quote_volume": 1419.8223, "trades": 58, "taker_buy_base": 99845.0, "taker_buy_quote": 988.4655 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.0099, "high": 0.0099, "low": 0.0098, "close": 0.0098, "volume": 1452107.0, "close_time": 1765029599999, "quote_volume": 14375.0122, "trades": 81, "taker_buy_base": 1443636.0, "taker_buy_quote": 14291.9964 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.0099, "high": 0.0101, "low": 0.0099, "close": 0.01, "volume": 9238757.0, "close_time": 1765033199999, "quote_volume": 92111.6345, "trades": 519, "taker_buy_base": 4022603.0, "taker_buy_quote": 40090.34 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.0099, "high": 0.01, "low": 0.0098, "close": 0.01, "volume": 9247171.0, "close_time": 1765036799999, "quote_volume": 91068.9169, "trades": 521, "taker_buy_base": 5306016.0, "taker_buy_quote": 52272.03 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0099, "high": 0.0101, "low": 0.0099, "close": 0.01, "volume": 4004419.0, "close_time": 1765040399999, "quote_volume": 39982.8234, "trades": 275, "taker_buy_base": 724105.0, "taker_buy_quote": 7242.5159 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.0099, "high": 0.0101, "low": 0.0099, "close": 0.0101, "volume": 2223837.0, "close_time": 1765043999999, "quote_volume": 22236.911, "trades": 93, "taker_buy_base": 1622714.0, "taker_buy_quote": 16228.5116 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.01, "high": 0.0102, "low": 0.01, "close": 0.01, "volume": 3350772.0, "close_time": 1765047599999, "quote_volume": 33834.621, "trades": 178, "taker_buy_base": 1582209.0, "taker_buy_quote": 15988.788 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.0101, "high": 0.0102, "low": 0.0099, "close": 0.01, "volume": 9560311.0, "close_time": 1765051199999, "quote_volume": 96111.6954, "trades": 439, "taker_buy_base": 5247012.0, "taker_buy_quote": 52828.8551 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0101, "high": 0.0101, "low": 0.0099, "close": 0.0101, "volume": 3367102.0, "close_time": 1765054799999, "quote_volume": 33604.4441, "trades": 252, "taker_buy_base": 1516013.0, "taker_buy_quote": 15160.7171 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.0101, "high": 0.0102, "low": 0.01, "close": 0.01, "volume": 7229747.0, "close_time": 1765058399999, "quote_volume": 73027.6374, "trades": 228, "taker_buy_base": 5585480.0, "taker_buy_quote": 56428.344 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.0101, "high": 0.0101, "low": 0.01, "close": 0.01, "volume": 355592.0, "close_time": 1765061999999, "quote_volume": 3566.7867, "trades": 40, "taker_buy_base": 108667.0, "taker_buy_quote": 1097.5367 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.01, "high": 0.0101, "low": 0.01, "close": 0.01, "volume": 289702.0, "close_time": 1765065599999, "quote_volume": 2907.9525, "trades": 55, "taker_buy_base": 109325.0, "taker_buy_quote": 1104.1825 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0101, "high": 0.0102, "low": 0.01, "close": 0.0101, "volume": 2609169.0, "close_time": 1765069199999, "quote_volume": 26347.7637, "trades": 121, "taker_buy_base": 1414960.0, "taker_buy_quote": 14293.5294 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.0102, "high": 0.0102, "low": 0.01, "close": 0.0101, "volume": 1563983.0, "close_time": 1765072799999, "quote_volume": 15796.8906, "trades": 44, "taker_buy_base": 596674.0, "taker_buy_quote": 6027.3576 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.0101, "high": 0.0101, "low": 0.01, "close": 0.0101, "volume": 637042.0, "close_time": 1765076399999, "quote_volume": 6407.1014, "trades": 35, "taker_buy_base": 366814.0, "taker_buy_quote": 3704.8214 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.0101, "high": 0.0101, "low": 0.01, "close": 0.01, "volume": 116463.0, "close_time": 1765079999999, "quote_volume": 1169.6479, "trades": 11, "taker_buy_base": 50179.0, "taker_buy_quote": 506.8079 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0101, "high": 0.0101, "low": 0.01, "close": 0.0101, "volume": 239833.0, "close_time": 1765083599999, "quote_volume": 2416.0516, "trades": 14, "taker_buy_base": 177216.0, "taker_buy_quote": 1789.8816 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.01, "high": 0.0102, "low": 0.01, "close": 0.0101, "volume": 2328620.0, "close_time": 1765087199999, "quote_volume": 23435.2964, "trades": 217, "taker_buy_base": 1219123.0, "taker_buy_quote": 12307.681 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.0101, "high": 0.0102, "low": 0.01, "close": 0.0101, "volume": 2031213.0, "close_time": 1765090799999, "quote_volume": 20549.2585, "trades": 124, "taker_buy_base": 1907668.0, "taker_buy_quote": 19302.0454 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.0102, "high": 0.0102, "low": 0.01, "close": 0.01, "volume": 6999577.0, "close_time": 1765094399999, "quote_volume": 70713.163, "trades": 408, "taker_buy_base": 1070456.0, "taker_buy_quote": 10906.2222 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.01, "high": 0.0101, "low": 0.01, "close": 0.01, "volume": 3102905.0, "close_time": 1765097999999, "quote_volume": 31056.1141, "trades": 227, "taker_buy_base": 270641.0, "taker_buy_quote": 2733.4741 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.01, "high": 0.0101, "low": 0.0099, "close": 0.0099, "volume": 3587598.0, "close_time": 1765101599999, "quote_volume": 35748.7425, "trades": 309, "taker_buy_base": 1314699.0, "taker_buy_quote": 13152.2983 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.0099, "high": 0.01, "low": 0.0099, "close": 0.0099, "volume": 1395658.0, "close_time": 1765105199999, "quote_volume": 13824.6995, "trades": 64, "taker_buy_base": 196690.0, "taker_buy_quote": 1954.9163 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.0099, "high": 0.01, "low": 0.0099, "close": 0.0099, "volume": 782233.0, "close_time": 1765108799999, "quote_volume": 7773.393, "trades": 51, "taker_buy_base": 292863.0, "taker_buy_quote": 2928.63 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0099, "high": 0.01, "low": 0.0099, "close": 0.01, "volume": 113668.0, "close_time": 1765112399999, "quote_volume": 1126.7451, "trades": 36, "taker_buy_base": 14319.0, "taker_buy_quote": 143.19 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.0099, "high": 0.01, "low": 0.0098, "close": 0.0099, "volume": 897866.0, "close_time": 1765115999999, "quote_volume": 8913.1355, "trades": 122, "taker_buy_base": 374620.0, "taker_buy_quote": 3733.6062 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.0098, "high": 0.0099, "low": 0.0095, "close": 0.0097, "volume": 8127176.0, "close_time": 1765119599999, "quote_volume": 78727.0949, "trades": 449, "taker_buy_base": 1525924.0, "taker_buy_quote": 14708.6397 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.0096, "high": 0.0099, "low": 0.0096, "close": 0.0098, "volume": 6291697.0, "close_time": 1765123199999, "quote_volume": 61563.7521, "trades": 231, "taker_buy_base": 5146662.0, "taker_buy_quote": 50359.4504 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0098, "high": 0.0099, "low": 0.0098, "close": 0.0098, "volume": 760324.0, "close_time": 1765126799999, "quote_volume": 7503.4362, "trades": 81, "taker_buy_base": 522610.0, "taker_buy_quote": 5173.839 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.0098, "high": 0.0101, "low": 0.0098, "close": 0.0101, "volume": 2394093.0, "close_time": 1765130399999, "quote_volume": 23855.4557, "trades": 154, "taker_buy_base": 1745301.0, "taker_buy_quote": 17395.4191 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.01, "high": 0.0101, "low": 0.01, "close": 0.0101, "volume": 5357269.0, "close_time": 1765133999999, "quote_volume": 53938.9124, "trades": 219, "taker_buy_base": 3562223.0, "taker_buy_quote": 35978.4523 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.01, "high": 0.0101, "low": 0.01, "close": 0.0101, "volume": 1728298.0, "close_time": 1765137599999, "quote_volume": 17319.4808, "trades": 201, "taker_buy_base": 717802.0, "taker_buy_quote": 7214.5208 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0101, "high": 0.0101, "low": 0.01, "close": 0.0101, "volume": 36670.0, "close_time": 1765141199999, "quote_volume": 369.1824, "trades": 25, "taker_buy_base": 24824.0, "taker_buy_quote": 250.7224 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.0101, "high": 0.0101, "low": 0.0098, "close": 0.0098, "volume": 3527655.0, "close_time": 1765144799999, "quote_volume": 34931.7852, "trades": 345, "taker_buy_base": 1467277.0, "taker_buy_quote": 14533.7643 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.0099, "high": 0.0099, "low": 0.0096, "close": 0.0097, "volume": 4339840.0, "close_time": 1765148399999, "quote_volume": 42168.7519, "trades": 264, "taker_buy_base": 2176713.0, "taker_buy_quote": 21162.6479 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.0097, "high": 0.0098, "low": 0.0096, "close": 0.0097, "volume": 818708.0, "close_time": 1765151999999, "quote_volume": 7944.3171, "trades": 67, "taker_buy_base": 398309.0, "taker_buy_quote": 3866.579 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0098, "high": 0.0098, "low": 0.0097, "close": 0.0097, "volume": 15826.0, "close_time": 1765155599999, "quote_volume": 153.8968, "trades": 6, "taker_buy_base": 3846.0, "taker_buy_quote": 37.6908 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.0097, "high": 0.01, "low": 0.0097, "close": 0.0098, "volume": 1734309.0, "close_time": 1765159199999, "quote_volume": 17116.5123, "trades": 142, "taker_buy_base": 1367864.0, "taker_buy_quote": 13502.7341 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.0099, "high": 0.01, "low": 0.0098, "close": 0.0099, "volume": 963303.0, "close_time": 1765162799999, "quote_volume": 9490.2205, "trades": 215, "taker_buy_base": 387725.0, "taker_buy_quote": 3845.1596 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.0099, "high": 0.01, "low": 0.0099, "close": 0.01, "volume": 385666.0, "close_time": 1765166399999, "quote_volume": 3832.9215, "trades": 41, "taker_buy_base": 148281.0, "taker_buy_quote": 1482.81 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.01, "high": 0.0101, "low": 0.0099, "close": 0.0101, "volume": 5082759.0, "close_time": 1765169999999, "quote_volume": 50831.4956, "trades": 206, "taker_buy_base": 4716188.0, "taker_buy_quote": 47166.9109 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.01, "high": 0.0101, "low": 0.01, "close": 0.01, "volume": 162635.0, "close_time": 1765173599999, "quote_volume": 1629.7201, "trades": 119, "taker_buy_base": 33701.0, "taker_buy_quote": 340.3801 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.01, "high": 0.0102, "low": 0.01, "close": 0.0101, "volume": 526666.0, "close_time": 1765177199999, "quote_volume": 5339.5624, "trades": 46, "taker_buy_base": 466116.0, "taker_buy_quote": 4728.4674 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.0101, "high": 0.0102, "low": 0.0101, "close": 0.0102, "volume": 289720.0, "close_time": 1765180799999, "quote_volume": 2938.2778, "trades": 64, "taker_buy_base": 121058.0, "taker_buy_quote": 1234.7916 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0101, "high": 0.0102, "low": 0.0101, "close": 0.0101, "volume": 196108.0, "close_time": 1765184399999, "quote_volume": 1987.6174, "trades": 29, "taker_buy_base": 69266.0, "taker_buy_quote": 706.5132 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.0101, "high": 0.0103, "low": 0.0101, "close": 0.0102, "volume": 2367917.0, "close_time": 1765187999999, "quote_volume": 24155.3572, "trades": 94, "taker_buy_base": 1135340.0, "taker_buy_quote": 11587.7448 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.0101, "high": 0.0102, "low": 0.0101, "close": 0.0102, "volume": 99154.0, "close_time": 1765191599999, "quote_volume": 1009.3242, "trades": 23, "taker_buy_base": 78688.0, "taker_buy_quote": 802.6176 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.0102, "high": 0.0102, "low": 0.01, "close": 0.0101, "volume": 1642752.0, "close_time": 1765195199999, "quote_volume": 16590.8955, "trades": 77, "taker_buy_base": 461179.0, "taker_buy_quote": 4664.5108 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0102, "high": 0.0102, "low": 0.0101, "close": 0.0101, "volume": 388868.0, "close_time": 1765198799999, "quote_volume": 3946.7464, "trades": 35, "taker_buy_base": 191796.0, "taker_buy_quote": 1956.3192 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.0102, "high": 0.0102, "low": 0.01, "close": 0.0101, "volume": 6420254.0, "close_time": 1765202399999, "quote_volume": 64567.7069, "trades": 399, "taker_buy_base": 1169594.0, "taker_buy_quote": 11816.8166 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.0101, "high": 0.0102, "low": 0.01, "close": 0.0101, "volume": 3711498.0, "close_time": 1765205999999, "quote_volume": 37383.9131, "trades": 253, "taker_buy_base": 1834233.0, "taker_buy_quote": 18494.1863 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.01, "high": 0.0101, "low": 0.0098, "close": 0.0099, "volume": 4224838.0, "close_time": 1765209599999, "quote_volume": 42061.9332, "trades": 301, "taker_buy_base": 1629059.0, "taker_buy_quote": 16234.8078 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0099, "high": 0.0101, "low": 0.0098, "close": 0.0099, "volume": 3825081.0, "close_time": 1765213199999, "quote_volume": 38279.0627, "trades": 207, "taker_buy_base": 2242509.0, "taker_buy_quote": 22442.1589 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.01, "high": 0.0101, "low": 0.0098, "close": 0.01, "volume": 2244827.0, "close_time": 1765216799999, "quote_volume": 22290.8543, "trades": 100, "taker_buy_base": 904305.0, "taker_buy_quote": 8985.8046 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.01, "high": 0.01, "low": 0.0098, "close": 0.0098, "volume": 1195389.0, "close_time": 1765220399999, "quote_volume": 11840.565, "trades": 76, "taker_buy_base": 380924.0, "taker_buy_quote": 3777.8212 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.0099, "high": 0.0099, "low": 0.0098, "close": 0.0099, "volume": 200315.0, "close_time": 1765223999999, "quote_volume": 1976.2647, "trades": 17, "taker_buy_base": 131777.0, "taker_buy_quote": 1304.5923 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0098, "high": 0.0099, "low": 0.0098, "close": 0.0099, "volume": 1621146.0, "close_time": 1765227599999, "quote_volume": 16032.9236, "trades": 59, "taker_buy_base": 1075242.0, "taker_buy_quote": 10644.8958 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.01, "high": 0.01, "low": 0.0099, "close": 0.01, "volume": 50763.0, "close_time": 1765231199999, "quote_volume": 503.7429, "trades": 21, "taker_buy_base": 11892.0, "taker_buy_quote": 118.92 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.01, "high": 0.01, "low": 0.0098, "close": 0.0099, "volume": 3529085.0, "close_time": 1765234799999, "quote_volume": 34824.0667, "trades": 238, "taker_buy_base": 1268247.0, "taker_buy_quote": 12556.1368 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.0099, "high": 0.0099, "low": 0.0097, "close": 0.0098, "volume": 2640220.0, "close_time": 1765238399999, "quote_volume": 25909.1559, "trades": 348, "taker_buy_base": 948077.0, "taker_buy_quote": 9331.739 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0098, "high": 0.0099, "low": 0.0097, "close": 0.0098, "volume": 1006840.0, "close_time": 1765241999999, "quote_volume": 9859.6065, "trades": 183, "taker_buy_base": 477510.0, "taker_buy_quote": 4681.1761 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.0098, "high": 0.0099, "low": 0.0097, "close": 0.0097, "volume": 2401688.0, "close_time": 1765245599999, "quote_volume": 23522.7306, "trades": 429, "taker_buy_base": 1134119.0, "taker_buy_quote": 11127.7568 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.0097, "high": 0.0099, "low": 0.0097, "close": 0.0097, "volume": 1822946.0, "close_time": 1765249199999, "quote_volume": 17843.2677, "trades": 273, "taker_buy_base": 1054994.0, "taker_buy_quote": 10343.1844 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.0098, "high": 0.0099, "low": 0.0097, "close": 0.0099, "volume": 1194213.0, "close_time": 1765252799999, "quote_volume": 11716.2076, "trades": 168, "taker_buy_base": 1020819.0, "taker_buy_quote": 10031.8507 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0099, "high": 0.0099, "low": 0.0097, "close": 0.0098, "volume": 356215.0, "close_time": 1765256399999, "quote_volume": 3491.8372, "trades": 52, "taker_buy_base": 31087.0, "taker_buy_quote": 306.7204 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.0098, "high": 0.0098, "low": 0.0097, "close": 0.0097, "volume": 1330232.0, "close_time": 1765259999999, "quote_volume": 13031.5306, "trades": 171, "taker_buy_base": 811768.0, "taker_buy_quote": 7955.3264 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.0097, "high": 0.0098, "low": 0.0097, "close": 0.0098, "volume": 1864794.0, "close_time": 1765263599999, "quote_volume": 18203.7634, "trades": 148, "taker_buy_base": 1152616.0, "taker_buy_quote": 11295.6368 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.0097, "high": 0.0099, "low": 0.0097, "close": 0.0099, "volume": 1554688.0, "close_time": 1765267199999, "quote_volume": 15192.8896, "trades": 117, "taker_buy_base": 908367.0, "taker_buy_quote": 8917.9854 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0098, "high": 0.0099, "low": 0.0097, "close": 0.0098, "volume": 1585221.0, "close_time": 1765270799999, "quote_volume": 15572.7207, "trades": 140, "taker_buy_base": 1003208.0, "taker_buy_quote": 9869.8706 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.0098, "high": 0.0099, "low": 0.0097, "close": 0.0097, "volume": 689258.0, "close_time": 1765274399999, "quote_volume": 6729.205, "trades": 215, "taker_buy_base": 130568.0, "taker_buy_quote": 1280.1242 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.0098, "high": 0.0098, "low": 0.0096, "close": 0.0098, "volume": 1306279.0, "close_time": 1765277999999, "quote_volume": 12683.8532, "trades": 169, "taker_buy_base": 504737.0, "taker_buy_quote": 4909.7548 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.0097, "high": 0.0098, "low": 0.0097, "close": 0.0097, "volume": 431305.0, "close_time": 1765281599999, "quote_volume": 4210.2184, "trades": 50, "taker_buy_base": 265599.0, "taker_buy_quote": 2602.8702 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0098, "high": 0.0099, "low": 0.0097, "close": 0.0099, "volume": 1635043.0, "close_time": 1765285199999, "quote_volume": 16055.0901, "trades": 176, "taker_buy_base": 1046053.0, "taker_buy_quote": 10284.8894 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.0098, "high": 0.0099, "low": 0.0098, "close": 0.0099, "volume": 413445.0, "close_time": 1765288799999, "quote_volume": 4069.2116, "trades": 87, "taker_buy_base": 174506.0, "taker_buy_quote": 1727.6094 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.0099, "high": 0.01, "low": 0.0098, "close": 0.0099, "volume": 12155472.0, "close_time": 1765292399999, "quote_volume": 120364.5888, "trades": 662, "taker_buy_base": 3080159.0, "taker_buy_quote": 30526.0096 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.0098, "high": 0.0107, "low": 0.0098, "close": 0.0102, "volume": 52112229.0, "close_time": 1765295999999, "quote_volume": 540219.5002, "trades": 2396, "taker_buy_base": 36510735.0, "taker_buy_quote": 378718.0906 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0103, "high": 0.0107, "low": 0.0103, "close": 0.0106, "volume": 16090144.0, "close_time": 1765299599999, "quote_volume": 169254.9477, "trades": 969, "taker_buy_base": 7925779.0, "taker_buy_quote": 83514.4069 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.0107, "high": 0.0108, "low": 0.0105, "close": 0.0105, "volume": 7106237.0, "close_time": 1765303199999, "quote_volume": 75718.0409, "trades": 672, "taker_buy_base": 3084919.0, "taker_buy_quote": 32981.0927 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.0105, "high": 0.0106, "low": 0.0105, "close": 0.0105, "volume": 6209507.0, "close_time": 1765306799999, "quote_volume": 65403.713, "trades": 676, "taker_buy_base": 1863376.0, "taker_buy_quote": 19727.728 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.0105, "high": 0.0106, "low": 0.0104, "close": 0.0105, "volume": 4384322.0, "close_time": 1765310399999, "quote_volume": 46008.6593, "trades": 885, "taker_buy_base": 985543.0, "taker_buy_quote": 10351.1509 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0105, "high": 0.0106, "low": 0.0102, "close": 0.0103, "volume": 4675522.0, "close_time": 1765313999999, "quote_volume": 48496.1114, "trades": 772, "taker_buy_base": 728349.0, "taker_buy_quote": 7607.5191 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.0103, "high": 0.0104, "low": 0.0102, "close": 0.0103, "volume": 4604428.0, "close_time": 1765317599999, "quote_volume": 47205.8865, "trades": 486, "taker_buy_base": 826574.0, "taker_buy_quote": 8522.8495 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.0103, "high": 0.0104, "low": 0.0102, "close": 0.0104, "volume": 1797411.0, "close_time": 1765321199999, "quote_volume": 18545.0857, "trades": 184, "taker_buy_base": 1046826.0, "taker_buy_quote": 10814.2145 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.0104, "high": 0.0104, "low": 0.0103, "close": 0.0104, "volume": 182516.0, "close_time": 1765324799999, "quote_volume": 1889.5387, "trades": 57, "taker_buy_base": 96239.0, "taker_buy_quote": 1000.8856 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0104, "high": 0.0104, "low": 0.0102, "close": 0.0103, "volume": 1386163.0, "close_time": 1765328399999, "quote_volume": 14276.9682, "trades": 100, "taker_buy_base": 488832.0, "taker_buy_quote": 5035.5438 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.0103, "high": 0.0103, "low": 0.0101, "close": 0.0103, "volume": 5406307.0, "close_time": 1765331999999, "quote_volume": 55150.1936, "trades": 390, "taker_buy_base": 1939706.0, "taker_buy_quote": 19800.3209 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.0102, "high": 0.0103, "low": 0.0101, "close": 0.0102, "volume": 2229787.0, "close_time": 1765335599999, "quote_volume": 22753.3593, "trades": 296, "taker_buy_base": 678853.0, "taker_buy_quote": 6944.9363 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.0102, "high": 0.0103, "low": 0.0101, "close": 0.0103, "volume": 899767.0, "close_time": 1765339199999, "quote_volume": 9166.472, "trades": 122, "taker_buy_base": 482842.0, "taker_buy_quote": 4925.6044 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0103, "high": 0.0103, "low": 0.0102, "close": 0.0103, "volume": 431209.0, "close_time": 1765342799999, "quote_volume": 4408.7937, "trades": 29, "taker_buy_base": 104619.0, "taker_buy_quote": 1077.5757 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.0103, "high": 0.0103, "low": 0.0102, "close": 0.0103, "volume": 126794.0, "close_time": 1765346399999, "quote_volume": 1304.8899, "trades": 21, "taker_buy_base": 115911.0, "taker_buy_quote": 1193.8833 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.0102, "high": 0.0103, "low": 0.0101, "close": 0.0103, "volume": 486131.0, "close_time": 1765349999999, "quote_volume": 4961.654, "trades": 59, "taker_buy_base": 61730.0, "taker_buy_quote": 633.1966 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.0102, "high": 0.0103, "low": 0.0101, "close": 0.0101, "volume": 2588135.0, "close_time": 1765353599999, "quote_volume": 26337.9294, "trades": 230, "taker_buy_base": 1024951.0, "taker_buy_quote": 10454.8913 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0101, "high": 0.0103, "low": 0.0101, "close": 0.0102, "volume": 1650189.0, "close_time": 1765357199999, "quote_volume": 16776.1547, "trades": 182, "taker_buy_base": 598445.0, "taker_buy_quote": 6105.6658 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.0101, "high": 0.0102, "low": 0.0101, "close": 0.0101, "volume": 317999.0, "close_time": 1765360799999, "quote_volume": 3237.8111, "trades": 35, "taker_buy_base": 260212.0, "taker_buy_quote": 2654.1624 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.0101, "high": 0.0103, "low": 0.01, "close": 0.0101, "volume": 3398575.0, "close_time": 1765364399999, "quote_volume": 34464.0656, "trades": 323, "taker_buy_base": 2552635.0, "taker_buy_quote": 25936.0935 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.0101, "high": 0.0101, "low": 0.01, "close": 0.01, "volume": 118894.0, "close_time": 1765367999999, "quote_volume": 1193.7788, "trades": 27, "taker_buy_base": 48388.0, "taker_buy_quote": 488.7188 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0101, "high": 0.0101, "low": 0.01, "close": 0.01, "volume": 1492576.0, "close_time": 1765371599999, "quote_volume": 15072.738, "trades": 190, "taker_buy_base": 1469780.0, "taker_buy_quote": 14844.778 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.0101, "high": 0.0101, "low": 0.01, "close": 0.0101, "volume": 888022.0, "close_time": 1765375199999, "quote_volume": 8960.7194, "trades": 138, "taker_buy_base": 467698.0, "taker_buy_quote": 4723.7498 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.01, "high": 0.0101, "low": 0.01, "close": 0.0101, "volume": 1336928.0, "close_time": 1765378799999, "quote_volume": 13412.9944, "trades": 129, "taker_buy_base": 437144.0, "taker_buy_quote": 4415.1544 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.01, "high": 0.0102, "low": 0.01, "close": 0.0102, "volume": 1925024.0, "close_time": 1765382399999, "quote_volume": 19444.3067, "trades": 317, "taker_buy_base": 628400.0, "taker_buy_quote": 6349.9159 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0102, "high": 0.0103, "low": 0.0101, "close": 0.0101, "volume": 2106872.0, "close_time": 1765385999999, "quote_volume": 21508.4175, "trades": 192, "taker_buy_base": 780295.0, "taker_buy_quote": 7987.2263 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.0101, "high": 0.0103, "low": 0.0101, "close": 0.0103, "volume": 3375483.0, "close_time": 1765389599999, "quote_volume": 34243.7276, "trades": 330, "taker_buy_base": 1727878.0, "taker_buy_quote": 17595.8724 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.0102, "high": 0.0103, "low": 0.0101, "close": 0.0102, "volume": 2899097.0, "close_time": 1765393199999, "quote_volume": 29700.2897, "trades": 269, "taker_buy_base": 1784417.0, "taker_buy_quote": 18314.097 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.0103, "high": 0.0103, "low": 0.0102, "close": 0.0103, "volume": 5186900.0, "close_time": 1765396799999, "quote_volume": 53345.2431, "trades": 150, "taker_buy_base": 2493567.0, "taker_buy_quote": 25656.5038 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0102, "high": 0.0106, "low": 0.0102, "close": 0.0102, "volume": 6860486.0, "close_time": 1765400399999, "quote_volume": 71004.9188, "trades": 262, "taker_buy_base": 3548402.0, "taker_buy_quote": 36827.4378 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.0102, "high": 0.0103, "low": 0.01, "close": 0.01, "volume": 3074270.0, "close_time": 1765403999999, "quote_volume": 31394.2769, "trades": 261, "taker_buy_base": 1145218.0, "taker_buy_quote": 11783.8447 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.01, "high": 0.0101, "low": 0.0099, "close": 0.01, "volume": 2436600.0, "close_time": 1765407599999, "quote_volume": 24426.1514, "trades": 228, "taker_buy_base": 1300865.0, "taker_buy_quote": 13084.9183 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.01, "high": 0.0101, "low": 0.01, "close": 0.01, "volume": 1264754.0, "close_time": 1765411199999, "quote_volume": 12716.8641, "trades": 400, "taker_buy_base": 693241.0, "taker_buy_quote": 7001.7341 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.01, "high": 0.0101, "low": 0.0099, "close": 0.0099, "volume": 5938734.0, "close_time": 1765414799999, "quote_volume": 59345.4762, "trades": 1036, "taker_buy_base": 2370631.0, "taker_buy_quote": 23752.0801 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.0099, "high": 0.01, "low": 0.0098, "close": 0.0098, "volume": 4785906.0, "close_time": 1765418399999, "quote_volume": 47305.0482, "trades": 766, "taker_buy_base": 1639752.0, "taker_buy_quote": 16242.7004 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.0098, "high": 0.0099, "low": 0.0096, "close": 0.0096, "volume": 5606861.0, "close_time": 1765421999999, "quote_volume": 54633.5576, "trades": 629, "taker_buy_base": 667100.0, "taker_buy_quote": 6515.4203 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.0096, "high": 0.0096, "low": 0.0095, "close": 0.0095, "volume": 7358137.0, "close_time": 1765425599999, "quote_volume": 70094.2245, "trades": 648, "taker_buy_base": 1987484.0, "taker_buy_quote": 19051.4453 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0095, "high": 0.0097, "low": 0.0095, "close": 0.0096, "volume": 4432916.0, "close_time": 1765429199999, "quote_volume": 42403.2149, "trades": 660, "taker_buy_base": 2507550.0, "taker_buy_quote": 24068.9598 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.0097, "high": 0.0097, "low": 0.0095, "close": 0.0096, "volume": 449125.0, "close_time": 1765432799999, "quote_volume": 4312.8085, "trades": 224, "taker_buy_base": 41411.0, "taker_buy_quote": 399.1984 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.0096, "high": 0.0098, "low": 0.0096, "close": 0.0096, "volume": 2187912.0, "close_time": 1765436399999, "quote_volume": 21192.637, "trades": 454, "taker_buy_base": 1407250.0, "taker_buy_quote": 13651.6055 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.0096, "high": 0.0097, "low": 0.0096, "close": 0.0096, "volume": 207350.0, "close_time": 1765439999999, "quote_volume": 2003.167, "trades": 106, "taker_buy_base": 126070.0, "taker_buy_quote": 1222.879 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0096, "high": 0.0096, "low": 0.0095, "close": 0.0096, "volume": 581216.0, "close_time": 1765443599999, "quote_volume": 5572.9424, "trades": 62, "taker_buy_base": 90414.0, "taker_buy_quote": 867.9744 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.0095, "high": 0.0096, "low": 0.0095, "close": 0.0095, "volume": 616287.0, "close_time": 1765447199999, "quote_volume": 5904.2438, "trades": 100, "taker_buy_base": 335617.0, "taker_buy_quote": 3221.9232 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.0095, "high": 0.0096, "low": 0.0095, "close": 0.0095, "volume": 1180776.0, "close_time": 1765450799999, "quote_volume": 11287.833, "trades": 192, "taker_buy_base": 704610.0, "taker_buy_quote": 6764.256 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.0095, "high": 0.0098, "low": 0.0095, "close": 0.0097, "volume": 4709262.0, "close_time": 1765454399999, "quote_volume": 45559.1934, "trades": 194, "taker_buy_base": 2420401.0, "taker_buy_quote": 23385.3727 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0096, "high": 0.0098, "low": 0.0096, "close": 0.0097, "volume": 1045232.0, "close_time": 1765457999999, "quote_volume": 10136.8997, "trades": 108, "taker_buy_base": 798519.0, "taker_buy_quote": 7746.5819 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.0097, "high": 0.0098, "low": 0.0096, "close": 0.0097, "volume": 1425528.0, "close_time": 1765461599999, "quote_volume": 13822.7639, "trades": 120, "taker_buy_base": 450601.0, "taker_buy_quote": 4371.9447 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.0097, "high": 0.0097, "low": 0.0095, "close": 0.0096, "volume": 11496648.0, "close_time": 1765465199999, "quote_volume": 110488.7645, "trades": 207, "taker_buy_base": 2671475.0, "taker_buy_quote": 25742.2225 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.0096, "high": 0.0098, "low": 0.0096, "close": 0.0096, "volume": 1608084.0, "close_time": 1765468799999, "quote_volume": 15562.8953, "trades": 137, "taker_buy_base": 880058.0, "taker_buy_quote": 8524.2831 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0097, "high": 0.0097, "low": 0.0095, "close": 0.0097, "volume": 2903932.0, "close_time": 1765472399999, "quote_volume": 27872.0658, "trades": 194, "taker_buy_base": 2361573.0, "taker_buy_quote": 22674.7012 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.0097, "high": 0.0098, "low": 0.0096, "close": 0.0097, "volume": 1674831.0, "close_time": 1765475999999, "quote_volume": 16246.1658, "trades": 139, "taker_buy_base": 1124911.0, "taker_buy_quote": 10914.2709 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.0097, "high": 0.0099, "low": 0.0096, "close": 0.0098, "volume": 2310147.0, "close_time": 1765479599999, "quote_volume": 22597.7973, "trades": 236, "taker_buy_base": 994789.0, "taker_buy_quote": 9717.369 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.0098, "high": 0.0098, "low": 0.0097, "close": 0.0097, "volume": 2230278.0, "close_time": 1765483199999, "quote_volume": 21735.2119, "trades": 107, "taker_buy_base": 1364109.0, "taker_buy_quote": 13327.588 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0097, "high": 0.0099, "low": 0.0096, "close": 0.0099, "volume": 1089928.0, "close_time": 1765486799999, "quote_volume": 10644.267, "trades": 89, "taker_buy_base": 1085385.0, "taker_buy_quote": 10600.2925 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.0099, "high": 0.0101, "low": 0.0098, "close": 0.01, "volume": 3269609.0, "close_time": 1765490399999, "quote_volume": 32624.1628, "trades": 285, "taker_buy_base": 1744768.0, "taker_buy_quote": 17416.474 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.01, "high": 0.01, "low": 0.0099, "close": 0.01, "volume": 851247.0, "close_time": 1765493999999, "quote_volume": 8510.6288, "trades": 34, "taker_buy_base": 521247.0, "taker_buy_quote": 5212.47 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.01, "high": 0.01, "low": 0.0098, "close": 0.0098, "volume": 2068989.0, "close_time": 1765497599999, "quote_volume": 20457.2179, "trades": 114, "taker_buy_base": 570587.0, "taker_buy_quote": 5651.4772 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0098, "high": 0.0099, "low": 0.0097, "close": 0.0098, "volume": 1463207.0, "close_time": 1765501199999, "quote_volume": 14407.2966, "trades": 202, "taker_buy_base": 683339.0, "taker_buy_quote": 6764.6516 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.0097, "high": 0.0099, "low": 0.0097, "close": 0.0099, "volume": 636938.0, "close_time": 1765504799999, "quote_volume": 6247.9189, "trades": 38, "taker_buy_base": 627492.0, "taker_buy_quote": 6155.8465 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.0099, "high": 0.01, "low": 0.0099, "close": 0.0099, "volume": 909810.0, "close_time": 1765508399999, "quote_volume": 9007.1797, "trades": 63, "taker_buy_base": 776693.0, "taker_buy_quote": 7689.3214 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.0099, "high": 0.0099, "low": 0.0098, "close": 0.0099, "volume": 824825.0, "close_time": 1765511999999, "quote_volume": 8158.6438, "trades": 183, "taker_buy_base": 119503.0, "taker_buy_quote": 1183.0797 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0098, "high": 0.0099, "low": 0.0098, "close": 0.0098, "volume": 31569.0, "close_time": 1765515599999, "quote_volume": 310.8705, "trades": 13, "taker_buy_base": 14943.0, "taker_buy_quote": 147.9357 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.0098, "high": 0.0099, "low": 0.0098, "close": 0.0099, "volume": 917924.0, "close_time": 1765519199999, "quote_volume": 9083.7543, "trades": 37, "taker_buy_base": 880383.0, "taker_buy_quote": 8715.7917 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.01, "high": 0.01, "low": 0.0099, "close": 0.0099, "volume": 477122.0, "close_time": 1765522799999, "quote_volume": 4753.5415, "trades": 48, "taker_buy_base": 300337.0, "taker_buy_quote": 3003.37 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.0099, "high": 0.0099, "low": 0.0098, "close": 0.0099, "volume": 1723342.0, "close_time": 1765526399999, "quote_volume": 17058.8479, "trades": 144, "taker_buy_base": 1077260.0, "taker_buy_quote": 10664.874 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0098, "high": 0.0099, "low": 0.0097, "close": 0.0097, "volume": 944613.0, "close_time": 1765529999999, "quote_volume": 9256.7216, "trades": 127, "taker_buy_base": 171305.0, "taker_buy_quote": 1678.8452 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.0098, "high": 0.0099, "low": 0.0097, "close": 0.0098, "volume": 1726580.0, "close_time": 1765533599999, "quote_volume": 16918.553, "trades": 68, "taker_buy_base": 1228510.0, "taker_buy_quote": 12039.4505 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.0099, "high": 0.0099, "low": 0.0098, "close": 0.0099, "volume": 279688.0, "close_time": 1765537199999, "quote_volume": 2750.5348, "trades": 49, "taker_buy_base": 95924.0, "taker_buy_quote": 949.6476 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.0098, "high": 0.0099, "low": 0.0098, "close": 0.0099, "volume": 1361836.0, "close_time": 1765540799999, "quote_volume": 13357.6464, "trades": 127, "taker_buy_base": 788262.0, "taker_buy_quote": 7736.6212 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0098, "high": 0.0099, "low": 0.0098, "close": 0.0099, "volume": 884813.0, "close_time": 1765544399999, "quote_volume": 8758.948, "trades": 116, "taker_buy_base": 645187.0, "taker_buy_quote": 6387.3513 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.0099, "high": 0.0099, "low": 0.0098, "close": 0.0098, "volume": 1044651.0, "close_time": 1765547999999, "quote_volume": 10242.1682, "trades": 122, "taker_buy_base": 489842.0, "taker_buy_quote": 4805.04 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.0099, "high": 0.0099, "low": 0.0097, "close": 0.0097, "volume": 2087445.0, "close_time": 1765551599999, "quote_volume": 20461.8193, "trades": 148, "taker_buy_base": 1461952.0, "taker_buy_quote": 14334.3158 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.0098, "high": 0.0098, "low": 0.0093, "close": 0.0094, "volume": 7099972.0, "close_time": 1765555199999, "quote_volume": 68026.4034, "trades": 522, "taker_buy_base": 2368508.0, "taker_buy_quote": 22728.1139 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0094, "high": 0.0095, "low": 0.0092, "close": 0.0093, "volume": 5402538.0, "close_time": 1765558799999, "quote_volume": 50373.6641, "trades": 443, "taker_buy_base": 2618874.0, "taker_buy_quote": 24452.4526 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.0093, "high": 0.0095, "low": 0.0093, "close": 0.0094, "volume": 2174040.0, "close_time": 1765562399999, "quote_volume": 20426.288, "trades": 97, "taker_buy_base": 1195916.0, "taker_buy_quote": 11249.6969 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.0094, "high": 0.0095, "low": 0.0094, "close": 0.0094, "volume": 3285949.0, "close_time": 1765565999999, "quote_volume": 31185.8853, "trades": 203, "taker_buy_base": 2076670.0, "taker_buy_quote": 19728.365 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.0095, "high": 0.0095, "low": 0.0094, "close": 0.0095, "volume": 743231.0, "close_time": 1765569599999, "quote_volume": 7044.3878, "trades": 62, "taker_buy_base": 580164.0, "taker_buy_quote": 5511.558 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0095, "high": 0.0095, "low": 0.0094, "close": 0.0095, "volume": 604212.0, "close_time": 1765573199999, "quote_volume": 5733.148, "trades": 69, "taker_buy_base": 388607.0, "taker_buy_quote": 3691.7665 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.0095, "high": 0.0096, "low": 0.0095, "close": 0.0096, "volume": 3592179.0, "close_time": 1765576799999, "quote_volume": 34176.7181, "trades": 267, "taker_buy_base": 2174978.0, "taker_buy_quote": 20713.3086 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.0095, "high": 0.0097, "low": 0.0095, "close": 0.0096, "volume": 2046510.0, "close_time": 1765580399999, "quote_volume": 19628.2085, "trades": 162, "taker_buy_base": 1663361.0, "taker_buy_quote": 15972.7298 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.0096, "high": 0.0096, "low": 0.0095, "close": 0.0096, "volume": 113688.0, "close_time": 1765583999999, "quote_volume": 1087.1854, "trades": 19, "taker_buy_base": 71494.0, "taker_buy_quote": 686.3424 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0095, "high": 0.0096, "low": 0.0095, "close": 0.0095, "volume": 103759.0, "close_time": 1765587599999, "quote_volume": 989.6873, "trades": 82, "taker_buy_base": 39768.0, "taker_buy_quote": 381.7728 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.0095, "high": 0.0096, "low": 0.0095, "close": 0.0096, "volume": 70903.0, "close_time": 1765591199999, "quote_volume": 679.1136, "trades": 30, "taker_buy_base": 55351.0, "taker_buy_quote": 531.3696 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.0096, "high": 0.0096, "low": 0.0095, "close": 0.0095, "volume": 48957.0, "close_time": 1765594799999, "quote_volume": 469.3867, "trades": 6, "taker_buy_base": 42952.0, "taker_buy_quote": 412.3392 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.0095, "high": 0.0096, "low": 0.0095, "close": 0.0096, "volume": 97795.0, "close_time": 1765598399999, "quote_volume": 938.181, "trades": 41, "taker_buy_base": 91285.0, "taker_buy_quote": 876.336 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0096, "high": 0.0097, "low": 0.0095, "close": 0.0095, "volume": 728472.0, "close_time": 1765601999999, "quote_volume": 7002.3596, "trades": 123, "taker_buy_base": 287063.0, "taker_buy_quote": 2767.4882 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.0096, "high": 0.0096, "low": 0.0095, "close": 0.0096, "volume": 694823.0, "close_time": 1765605599999, "quote_volume": 6629.8262, "trades": 39, "taker_buy_base": 265194.0, "taker_buy_quote": 2545.8624 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.0095, "high": 0.0095, "low": 0.0094, "close": 0.0094, "volume": 4666304.0, "close_time": 1765609199999, "quote_volume": 44239.4641, "trades": 159, "taker_buy_base": 992819.0, "taker_buy_quote": 9431.7805 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.0094, "high": 0.0096, "low": 0.0094, "close": 0.0095, "volume": 1665585.0, "close_time": 1765612799999, "quote_volume": 15824.8194, "trades": 292, "taker_buy_base": 801423.0, "taker_buy_quote": 7623.1979 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0095, "high": 0.0097, "low": 0.0095, "close": 0.0095, "volume": 5286297.0, "close_time": 1765616399999, "quote_volume": 50575.275, "trades": 531, "taker_buy_base": 2160474.0, "taker_buy_quote": 20740.9085 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.0095, "high": 0.0096, "low": 0.0095, "close": 0.0095, "volume": 424977.0, "close_time": 1765619999999, "quote_volume": 4048.224, "trades": 251, "taker_buy_base": 109425.0, "taker_buy_quote": 1050.48 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.0095, "high": 0.0097, "low": 0.0095, "close": 0.0095, "volume": 3249722.0, "close_time": 1765623599999, "quote_volume": 31159.3775, "trades": 411, "taker_buy_base": 2435890.0, "taker_buy_quote": 23391.4172 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.0095, "high": 0.0096, "low": 0.0095, "close": 0.0095, "volume": 888921.0, "close_time": 1765627199999, "quote_volume": 8527.216, "trades": 113, "taker_buy_base": 824665.0, "taker_buy_quote": 7916.784 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0096, "high": 0.0097, "low": 0.0095, "close": 0.0096, "volume": 443089.0, "close_time": 1765630799999, "quote_volume": 4251.2346, "trades": 114, "taker_buy_base": 389948.0, "taker_buy_quote": 3744.1186 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.0096, "high": 0.0096, "low": 0.0095, "close": 0.0095, "volume": 157262.0, "close_time": 1765634399999, "quote_volume": 1503.7013, "trades": 37, "taker_buy_base": 97123.0, "taker_buy_quote": 932.3808 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.0095, "high": 0.0096, "low": 0.0095, "close": 0.0095, "volume": 559122.0, "close_time": 1765637999999, "quote_volume": 5313.1318, "trades": 82, "taker_buy_base": 14728.0, "taker_buy_quote": 141.3888 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.0095, "high": 0.0096, "low": 0.0095, "close": 0.0095, "volume": 343306.0, "close_time": 1765641599999, "quote_volume": 3281.2645, "trades": 24, "taker_buy_base": 198575.0, "taker_buy_quote": 1906.32 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0096, "high": 0.0097, "low": 0.0095, "close": 0.0095, "volume": 1971522.0, "close_time": 1765645199999, "quote_volume": 18934.887, "trades": 225, "taker_buy_base": 1095024.0, "taker_buy_quote": 10527.2623 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.0096, "high": 0.0096, "low": 0.0095, "close": 0.0096, "volume": 940970.0, "close_time": 1765648799999, "quote_volume": 9026.3347, "trades": 37, "taker_buy_base": 871197.0, "taker_buy_quote": 8363.4912 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.0095, "high": 0.0096, "low": 0.0095, "close": 0.0095, "volume": 795299.0, "close_time": 1765652399999, "quote_volume": 7604.4804, "trades": 29, "taker_buy_base": 487441.0, "taker_buy_quote": 4679.4336 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.0095, "high": 0.0097, "low": 0.0095, "close": 0.0096, "volume": 2277418.0, "close_time": 1765655999999, "quote_volume": 21860.377, "trades": 154, "taker_buy_base": 1640701.0, "taker_buy_quote": 15755.2191 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0095, "high": 0.0096, "low": 0.0095, "close": 0.0096, "volume": 61468.0, "close_time": 1765659599999, "quote_volume": 588.8837, "trades": 16, "taker_buy_base": 49377.0, "taker_buy_quote": 474.0192 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.0096, "high": 0.0096, "low": 0.0094, "close": 0.0095, "volume": 5137352.0, "close_time": 1765663199999, "quote_volume": 48789.7839, "trades": 267, "taker_buy_base": 745555.0, "taker_buy_quote": 7091.912 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.0095, "high": 0.0096, "low": 0.0095, "close": 0.0096, "volume": 314377.0, "close_time": 1765666799999, "quote_volume": 3006.9272, "trades": 15, "taker_buy_base": 203457.0, "taker_buy_quote": 1953.1872 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.0095, "high": 0.0096, "low": 0.0095, "close": 0.0096, "volume": 123111.0, "close_time": 1765670399999, "quote_volume": 1173.8906, "trades": 9, "taker_buy_base": 43361.0, "taker_buy_quote": 416.2656 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0095, "high": 0.0096, "low": 0.0095, "close": 0.0095, "volume": 72004.0, "close_time": 1765673999999, "quote_volume": 684.2567, "trades": 14, "taker_buy_base": 2187.0, "taker_buy_quote": 20.9952 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.0096, "high": 0.0096, "low": 0.0095, "close": 0.0095, "volume": 58429.0, "close_time": 1765677599999, "quote_volume": 555.5593, "trades": 9, "taker_buy_base": 4838.0, "taker_buy_quote": 46.4448 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.0096, "high": 0.0096, "low": 0.0095, "close": 0.0095, "volume": 44859.0, "close_time": 1765681199999, "quote_volume": 426.9361, "trades": 12, "taker_buy_base": 7756.0, "taker_buy_quote": 74.4576 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.0096, "high": 0.0096, "low": 0.0095, "close": 0.0096, "volume": 325070.0, "close_time": 1765684799999, "quote_volume": 3120.4454, "trades": 10, "taker_buy_base": 322804.0, "taker_buy_quote": 3098.9184 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0095, "high": 0.0096, "low": 0.0094, "close": 0.0094, "volume": 991586.0, "close_time": 1765688399999, "quote_volume": 9417.3192, "trades": 90, "taker_buy_base": 203886.0, "taker_buy_quote": 1937.3951 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.0094, "high": 0.0095, "low": 0.0093, "close": 0.0093, "volume": 698426.0, "close_time": 1765691999999, "quote_volume": 6544.2406, "trades": 152, "taker_buy_base": 144164.0, "taker_buy_quote": 1357.9031 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.0094, "high": 0.0094, "low": 0.0093, "close": 0.0094, "volume": 1256468.0, "close_time": 1765695599999, "quote_volume": 11698.4274, "trades": 116, "taker_buy_base": 178071.0, "taker_buy_quote": 1669.3353 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.0093, "high": 0.0094, "low": 0.0093, "close": 0.0094, "volume": 1374524.0, "close_time": 1765699199999, "quote_volume": 12908.5525, "trades": 77, "taker_buy_base": 1254793.0, "taker_buy_quote": 11795.0542 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0094, "high": 0.0094, "low": 0.0093, "close": 0.0093, "volume": 1067119.0, "close_time": 1765702799999, "quote_volume": 9959.3974, "trades": 37, "taker_buy_base": 351907.0, "taker_buy_quote": 3307.9258 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.0093, "high": 0.0095, "low": 0.0093, "close": 0.0094, "volume": 1748482.0, "close_time": 1765706399999, "quote_volume": 16426.4969, "trades": 197, "taker_buy_base": 1190255.0, "taker_buy_quote": 11191.7936 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.0094, "high": 0.0095, "low": 0.0093, "close": 0.0094, "volume": 1433951.0, "close_time": 1765709999999, "quote_volume": 13481.9373, "trades": 192, "taker_buy_base": 805501.0, "taker_buy_quote": 7574.7777 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.0094, "high": 0.0094, "low": 0.0091, "close": 0.0092, "volume": 4456921.0, "close_time": 1765713599999, "quote_volume": 41158.1862, "trades": 380, "taker_buy_base": 1103915.0, "taker_buy_quote": 10224.6545 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0092, "high": 0.0093, "low": 0.0091, "close": 0.0092, "volume": 1608859.0, "close_time": 1765717199999, "quote_volume": 14825.8368, "trades": 105, "taker_buy_base": 489018.0, "taker_buy_quote": 4528.5165 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.0092, "high": 0.0093, "low": 0.0092, "close": 0.0092, "volume": 174043.0, "close_time": 1765720799999, "quote_volume": 1604.6858, "trades": 65, "taker_buy_base": 34902.0, "taker_buy_quote": 324.5886 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.0093, "high": 0.0093, "low": 0.0091, "close": 0.0092, "volume": 2285602.0, "close_time": 1765724399999, "quote_volume": 21022.9271, "trades": 224, "taker_buy_base": 1097176.0, "taker_buy_quote": 10103.2889 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.0092, "high": 0.0093, "low": 0.0091, "close": 0.0093, "volume": 2862795.0, "close_time": 1765727999999, "quote_volume": 26359.3678, "trades": 210, "taker_buy_base": 1821852.0, "taker_buy_quote": 16818.2006 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0093, "high": 0.0093, "low": 0.0091, "close": 0.0092, "volume": 2833252.0, "close_time": 1765731599999, "quote_volume": 26065.0185, "trades": 290, "taker_buy_base": 1466926.0, "taker_buy_quote": 13498.5524 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.0091, "high": 0.0092, "low": 0.009, "close": 0.0091, "volume": 6431681.0, "close_time": 1765735199999, "quote_volume": 58473.5176, "trades": 366, "taker_buy_base": 1131509.0, "taker_buy_quote": 10299.2271 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.0091, "high": 0.0092, "low": 0.009, "close": 0.0091, "volume": 1914530.0, "close_time": 1765738799999, "quote_volume": 17393.3365, "trades": 131, "taker_buy_base": 1156270.0, "taker_buy_quote": 10522.7035 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.0091, "high": 0.0091, "low": 0.0089, "close": 0.0091, "volume": 923661.0, "close_time": 1765742399999, "quote_volume": 8356.3525, "trades": 123, "taker_buy_base": 283928.0, "taker_buy_quote": 2570.9155 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.009, "high": 0.0092, "low": 0.009, "close": 0.0091, "volume": 3641824.0, "close_time": 1765745999999, "quote_volume": 33125.1668, "trades": 226, "taker_buy_base": 2587776.0, "taker_buy_quote": 23551.8416 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.0091, "high": 0.0091, "low": 0.0089, "close": 0.009, "volume": 812453.0, "close_time": 1765749599999, "quote_volume": 7335.7657, "trades": 96, "taker_buy_base": 283570.0, "taker_buy_quote": 2579.0248 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.009, "high": 0.0091, "low": 0.0089, "close": 0.009, "volume": 4783229.0, "close_time": 1765753199999, "quote_volume": 43069.6133, "trades": 513, "taker_buy_base": 2285247.0, "taker_buy_quote": 20610.1396 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.0091, "high": 0.0091, "low": 0.0089, "close": 0.0089, "volume": 4857548.0, "close_time": 1765756799999, "quote_volume": 43800.5569, "trades": 305, "taker_buy_base": 3108185.0, "taker_buy_quote": 28098.1813 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.009, "high": 0.0091, "low": 0.0089, "close": 0.0091, "volume": 3732375.0, "close_time": 1765760399999, "quote_volume": 33582.4696, "trades": 369, "taker_buy_base": 2422683.0, "taker_buy_quote": 21808.5657 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.009, "high": 0.0093, "low": 0.009, "close": 0.0091, "volume": 8566325.0, "close_time": 1765763999999, "quote_volume": 78599.4764, "trades": 252, "taker_buy_base": 8114617.0, "taker_buy_quote": 74484.962 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.0092, "high": 0.0093, "low": 0.0091, "close": 0.0092, "volume": 2432244.0, "close_time": 1765767599999, "quote_volume": 22391.1086, "trades": 181, "taker_buy_base": 890463.0, "taker_buy_quote": 8209.5713 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.0091, "high": 0.0092, "low": 0.0091, "close": 0.0092, "volume": 174698.0, "close_time": 1765771199999, "quote_volume": 1606.5278, "trades": 11, "taker_buy_base": 167760.0, "taker_buy_quote": 1543.392 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0092, "high": 0.0092, "low": 0.0091, "close": 0.0092, "volume": 45911.0, "close_time": 1765774799999, "quote_volume": 420.3991, "trades": 11, "taker_buy_base": 26090.0, "taker_buy_quote": 240.028 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.0092, "high": 0.0093, "low": 0.0091, "close": 0.0092, "volume": 922810.0, "close_time": 1765778399999, "quote_volume": 8499.1565, "trades": 119, "taker_buy_base": 337275.0, "taker_buy_quote": 3114.9817 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.0092, "high": 0.0093, "low": 0.0092, "close": 0.0093, "volume": 336853.0, "close_time": 1765781999999, "quote_volume": 3105.8106, "trades": 30, "taker_buy_base": 67630.0, "taker_buy_quote": 628.959 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.0093, "high": 0.0093, "low": 0.0091, "close": 0.0091, "volume": 1717487.0, "close_time": 1765785599999, "quote_volume": 15792.7062, "trades": 136, "taker_buy_base": 906263.0, "taker_buy_quote": 8337.6733 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0092, "high": 0.0092, "low": 0.0091, "close": 0.0092, "volume": 180309.0, "close_time": 1765789199999, "quote_volume": 1654.3964, "trades": 25, "taker_buy_base": 135845.0, "taker_buy_quote": 1249.774 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.0092, "high": 0.0092, "low": 0.0091, "close": 0.0092, "volume": 928787.0, "close_time": 1765792799999, "quote_volume": 8519.7353, "trades": 156, "taker_buy_base": 677736.0, "taker_buy_quote": 6235.1712 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.0092, "high": 0.0092, "low": 0.0091, "close": 0.0091, "volume": 626008.0, "close_time": 1765796399999, "quote_volume": 5711.2021, "trades": 29, "taker_buy_base": 145293.0, "taker_buy_quote": 1336.6956 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.0092, "high": 0.0092, "low": 0.009, "close": 0.0092, "volume": 3965105.0, "close_time": 1765799999999, "quote_volume": 36107.7802, "trades": 491, "taker_buy_base": 609496.0, "taker_buy_quote": 5571.8394 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0091, "high": 0.0092, "low": 0.0091, "close": 0.0092, "volume": 300407.0, "close_time": 1765803599999, "quote_volume": 2734.105, "trades": 17, "taker_buy_base": 4013.0, "taker_buy_quote": 36.9196 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.0092, "high": 0.0092, "low": 0.009, "close": 0.009, "volume": 1120628.0, "close_time": 1765807199999, "quote_volume": 10155.1215, "trades": 192, "taker_buy_base": 281822.0, "taker_buy_quote": 2564.6402 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.0091, "high": 0.0092, "low": 0.0087, "close": 0.0089, "volume": 9270992.0, "close_time": 1765810799999, "quote_volume": 83830.1832, "trades": 853, "taker_buy_base": 4025924.0, "taker_buy_quote": 36451.8664 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0085, "close": 0.0087, "volume": 13716784.0, "close_time": 1765814399999, "quote_volume": 119347.5798, "trades": 1018, "taker_buy_base": 7218855.0, "taker_buy_quote": 62864.1451 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0085, "close": 0.0085, "volume": 2621292.0, "close_time": 1765817999999, "quote_volume": 22518.9451, "trades": 184, "taker_buy_base": 86691.0, "taker_buy_quote": 750.1784 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0084, "close": 0.0084, "volume": 2736364.0, "close_time": 1765821599999, "quote_volume": 23224.035, "trades": 229, "taker_buy_base": 1410419.0, "taker_buy_quote": 11991.8847 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0083, "close": 0.0085, "volume": 3990245.0, "close_time": 1765825199999, "quote_volume": 33762.2974, "trades": 283, "taker_buy_base": 2932802.0, "taker_buy_quote": 24880.1302 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 5111554.0, "close_time": 1765828799999, "quote_volume": 43758.8235, "trades": 218, "taker_buy_base": 2989616.0, "taker_buy_quote": 25710.3622 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0084, "close": 0.0084, "volume": 3089210.0, "close_time": 1765832399999, "quote_volume": 26268.8435, "trades": 201, "taker_buy_base": 1596735.0, "taker_buy_quote": 13593.4636 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.0084, "high": 0.0086, "low": 0.0084, "close": 0.0085, "volume": 2320354.0, "close_time": 1765835999999, "quote_volume": 19724.3418, "trades": 133, "taker_buy_base": 1044537.0, "taker_buy_quote": 8881.1484 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 1495700.0, "close_time": 1765839599999, "quote_volume": 12854.1784, "trades": 63, "taker_buy_base": 1407284.0, "taker_buy_quote": 12102.6424 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 1127979.0, "close_time": 1765843199999, "quote_volume": 9727.608, "trades": 84, "taker_buy_base": 269886.0, "taker_buy_quote": 2348.0082 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0085, "close": 0.0086, "volume": 2148584.0, "close_time": 1765846799999, "quote_volume": 18484.1661, "trades": 193, "taker_buy_base": 511787.0, "taker_buy_quote": 4408.1069 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 703843.0, "close_time": 1765850399999, "quote_volume": 6000.67, "trades": 170, "taker_buy_base": 240750.0, "taker_buy_quote": 2064.3795 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0085, "close": 0.0085, "volume": 3134858.0, "close_time": 1765853999999, "quote_volume": 26944.6382, "trades": 218, "taker_buy_base": 2324833.0, "taker_buy_quote": 19994.8079 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0084, "close": 0.0086, "volume": 2577123.0, "close_time": 1765857599999, "quote_volume": 21914.1396, "trades": 104, "taker_buy_base": 347300.0, "taker_buy_quote": 2962.0417 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0084, "close": 0.0084, "volume": 376066.0, "close_time": 1765861199999, "quote_volume": 3191.8945, "trades": 48, "taker_buy_base": 7873.0, "taker_buy_quote": 67.7078 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0084, "close": 0.0084, "volume": 608926.0, "close_time": 1765864799999, "quote_volume": 5161.2524, "trades": 46, "taker_buy_base": 462740.0, "taker_buy_quote": 3933.29 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0084, "close": 0.0085, "volume": 1908534.0, "close_time": 1765868399999, "quote_volume": 16221.2299, "trades": 118, "taker_buy_base": 261429.0, "taker_buy_quote": 2230.1422 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0084, "close": 0.0085, "volume": 1905224.0, "close_time": 1765871999999, "quote_volume": 16117.9678, "trades": 120, "taker_buy_base": 419384.0, "taker_buy_quote": 3570.8035 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0084, "close": 0.0084, "volume": 265155.0, "close_time": 1765875599999, "quote_volume": 2229.0522, "trades": 25, "taker_buy_base": 17502.0, "taker_buy_quote": 148.767 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.0085, "high": 0.0085, "low": 0.0084, "close": 0.0085, "volume": 1198660.0, "close_time": 1765879199999, "quote_volume": 10179.7811, "trades": 88, "taker_buy_base": 1031512.0, "taker_buy_quote": 8767.852 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0084, "close": 0.0086, "volume": 6879148.0, "close_time": 1765882799999, "quote_volume": 58811.5436, "trades": 559, "taker_buy_base": 5901606.0, "taker_buy_quote": 50497.4989 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 1258751.0, "close_time": 1765886399999, "quote_volume": 10821.0712, "trades": 231, "taker_buy_base": 1216877.0, "taker_buy_quote": 10465.1422 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 330653.0, "close_time": 1765889999999, "quote_volume": 2818.3039, "trades": 58, "taker_buy_base": 77534.0, "taker_buy_quote": 666.7924 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0084, "close": 0.0084, "volume": 11929581.0, "close_time": 1765893599999, "quote_volume": 101696.0684, "trades": 556, "taker_buy_base": 4602564.0, "taker_buy_quote": 39434.3463 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.0084, "high": 0.0086, "low": 0.0083, "close": 0.0084, "volume": 12714678.0, "close_time": 1765897199999, "quote_volume": 107666.6099, "trades": 525, "taker_buy_base": 6317146.0, "taker_buy_quote": 53540.9659 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0084, "close": 0.0085, "volume": 6829439.0, "close_time": 1765900799999, "quote_volume": 57853.1721, "trades": 336, "taker_buy_base": 3883228.0, "taker_buy_quote": 33000.9961 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0084, "close": 0.0084, "volume": 6717133.0, "close_time": 1765904399999, "quote_volume": 57096.9651, "trades": 333, "taker_buy_base": 1723999.0, "taker_buy_quote": 14709.0224 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0083, "close": 0.0084, "volume": 4752800.0, "close_time": 1765907999999, "quote_volume": 39977.767, "trades": 308, "taker_buy_base": 1833543.0, "taker_buy_quote": 15457.6265 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.0083, "high": 0.0085, "low": 0.0083, "close": 0.0085, "volume": 5852632.0, "close_time": 1765911599999, "quote_volume": 49142.1456, "trades": 446, "taker_buy_base": 3620524.0, "taker_buy_quote": 30417.8183 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0083, "close": 0.0085, "volume": 3353478.0, "close_time": 1765915199999, "quote_volume": 28159.7667, "trades": 303, "taker_buy_base": 2208814.0, "taker_buy_quote": 18558.976 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0083, "close": 0.0084, "volume": 2659773.0, "close_time": 1765918799999, "quote_volume": 22346.3482, "trades": 326, "taker_buy_base": 920440.0, "taker_buy_quote": 7736.4109 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0083, "close": 0.0084, "volume": 1867020.0, "close_time": 1765922399999, "quote_volume": 15681.8477, "trades": 140, "taker_buy_base": 1441363.0, "taker_buy_quote": 12108.3366 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0083, "close": 0.0083, "volume": 1998879.0, "close_time": 1765925999999, "quote_volume": 16594.0498, "trades": 301, "taker_buy_base": 356036.0, "taker_buy_quote": 2958.4529 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0083, "close": 0.0083, "volume": 175748.0, "close_time": 1765929599999, "quote_volume": 1466.2624, "trades": 20, "taker_buy_base": 75540.0, "taker_buy_quote": 634.536 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0082, "close": 0.0083, "volume": 5721480.0, "close_time": 1765933199999, "quote_volume": 47480.9324, "trades": 312, "taker_buy_base": 3128745.0, "taker_buy_quote": 25973.6942 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0083, "close": 0.0083, "volume": 5717631.0, "close_time": 1765936799999, "quote_volume": 47570.544, "trades": 150, "taker_buy_base": 1615982.0, "taker_buy_quote": 13522.0423 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.0084, "high": 0.0084, "low": 0.0083, "close": 0.0083, "volume": 179096.0, "close_time": 1765940399999, "quote_volume": 1495.4845, "trades": 35, "taker_buy_base": 89877.0, "taker_buy_quote": 754.9668 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.0084, "high": 0.0084, "low": 0.0083, "close": 0.0083, "volume": 600917.0, "close_time": 1765943999999, "quote_volume": 4988.7032, "trades": 73, "taker_buy_base": 10921.0, "taker_buy_quote": 91.7364 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0082, "close": 0.0082, "volume": 2280845.0, "close_time": 1765947599999, "quote_volume": 18914.6109, "trades": 538, "taker_buy_base": 1338983.0, "taker_buy_quote": 11115.3517 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.0083, "high": 0.0083, "low": 0.0081, "close": 0.0082, "volume": 8722514.0, "close_time": 1765951199999, "quote_volume": 71488.6903, "trades": 634, "taker_buy_base": 4321787.0, "taker_buy_quote": 35442.5136 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.0081, "high": 0.0083, "low": 0.0081, "close": 0.0081, "volume": 1108595.0, "close_time": 1765954799999, "quote_volume": 9083.7515, "trades": 90, "taker_buy_base": 771249.0, "taker_buy_quote": 6325.2737 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.0082, "high": 0.0083, "low": 0.0081, "close": 0.0083, "volume": 3288173.0, "close_time": 1765958399999, "quote_volume": 26973.4454, "trades": 178, "taker_buy_base": 538320.0, "taker_buy_quote": 4425.0478 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0082, "high": 0.0083, "low": 0.0081, "close": 0.0082, "volume": 3890396.0, "close_time": 1765961999999, "quote_volume": 31911.2342, "trades": 220, "taker_buy_base": 2732526.0, "taker_buy_quote": 22418.4338 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.0081, "high": 0.0082, "low": 0.008, "close": 0.0081, "volume": 3578000.0, "close_time": 1765965599999, "quote_volume": 28950.1244, "trades": 516, "taker_buy_base": 1454986.0, "taker_buy_quote": 11789.524 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.008, "high": 0.0081, "low": 0.008, "close": 0.008, "volume": 459359.0, "close_time": 1765969199999, "quote_volume": 3691.6168, "trades": 129, "taker_buy_base": 167448.0, "taker_buy_quote": 1356.3288 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.0081, "high": 0.0081, "low": 0.008, "close": 0.0081, "volume": 1101740.0, "close_time": 1765972799999, "quote_volume": 8901.1596, "trades": 111, "taker_buy_base": 872396.0, "taker_buy_quote": 7066.4076 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.008, "high": 0.0081, "low": 0.008, "close": 0.0081, "volume": 960932.0, "close_time": 1765976399999, "quote_volume": 7773.2498, "trades": 62, "taker_buy_base": 857938.0, "taker_buy_quote": 6949.2978 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.0081, "high": 0.0082, "low": 0.008, "close": 0.0081, "volume": 8589771.0, "close_time": 1765979999999, "quote_volume": 69383.6665, "trades": 547, "taker_buy_base": 4944328.0, "taker_buy_quote": 40049.1614 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.0081, "high": 0.0082, "low": 0.0078, "close": 0.0081, "volume": 16967702.0, "close_time": 1765983599999, "quote_volume": 136660.4987, "trades": 817, "taker_buy_base": 11922441.0, "taker_buy_quote": 96185.9158 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.0081, "high": 0.0083, "low": 0.0078, "close": 0.0079, "volume": 15569511.0, "close_time": 1765987199999, "quote_volume": 125171.1998, "trades": 797, "taker_buy_base": 7200342.0, "taker_buy_quote": 58107.2366 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0076, "close": 0.0077, "volume": 28713431.0, "close_time": 1765990799999, "quote_volume": 222593.3433, "trades": 1103, "taker_buy_base": 9389906.0, "taker_buy_quote": 72796.564 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0077, "close": 0.0077, "volume": 14476088.0, "close_time": 1765994399999, "quote_volume": 112356.632, "trades": 609, "taker_buy_base": 8024771.0, "taker_buy_quote": 62506.9534 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0076, "close": 0.0076, "volume": 6414528.0, "close_time": 1765997999999, "quote_volume": 49404.7989, "trades": 412, "taker_buy_base": 1692485.0, "taker_buy_quote": 13050.6908 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0075, "close": 0.0077, "volume": 6638191.0, "close_time": 1766001599999, "quote_volume": 50465.3212, "trades": 628, "taker_buy_base": 4505834.0, "taker_buy_quote": 34262.2512 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0076, "close": 0.0077, "volume": 3548203.0, "close_time": 1766005199999, "quote_volume": 27353.8215, "trades": 397, "taker_buy_base": 1983546.0, "taker_buy_quote": 15306.7602 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0076, "close": 0.0077, "volume": 3256645.0, "close_time": 1766008799999, "quote_volume": 25076.3545, "trades": 172, "taker_buy_base": 1715708.0, "taker_buy_quote": 13213.7066 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0075, "close": 0.0077, "volume": 6576977.0, "close_time": 1766012399999, "quote_volume": 50361.9961, "trades": 233, "taker_buy_base": 4779995.0, "taker_buy_quote": 36697.1535 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 449825.0, "close_time": 1766015999999, "quote_volume": 3420.1748, "trades": 34, "taker_buy_base": 15048.0, "taker_buy_quote": 115.8696 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0075, "volume": 6100411.0, "close_time": 1766019599999, "quote_volume": 46357.4039, "trades": 291, "taker_buy_base": 3090013.0, "taker_buy_quote": 23485.0381 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0074, "close": 0.0075, "volume": 2748805.0, "close_time": 1766023199999, "quote_volume": 20626.3015, "trades": 211, "taker_buy_base": 547499.0, "taker_buy_quote": 4125.5848 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0074, "close": 0.0075, "volume": 10036087.0, "close_time": 1766026799999, "quote_volume": 75311.1221, "trades": 730, "taker_buy_base": 4763461.0, "taker_buy_quote": 35784.3164 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0074, "close": 0.0075, "volume": 1100048.0, "close_time": 1766030399999, "quote_volume": 8249.003, "trades": 102, "taker_buy_base": 111027.0, "taker_buy_quote": 832.9284 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 47074.0, "close_time": 1766033999999, "quote_volume": 352.203, "trades": 24, "taker_buy_base": 38554.0, "taker_buy_quote": 289.155 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0073, "close": 0.0073, "volume": 4983104.0, "close_time": 1766037599999, "quote_volume": 36858.5154, "trades": 267, "taker_buy_base": 3148265.0, "taker_buy_quote": 23298.7277 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0073, "close": 0.0074, "volume": 321500.0, "close_time": 1766041199999, "quote_volume": 2352.5599, "trades": 27, "taker_buy_base": 56099.0, "taker_buy_quote": 415.1326 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.0074, "high": 0.0074, "low": 0.0073, "close": 0.0074, "volume": 880049.0, "close_time": 1766044799999, "quote_volume": 6508.5948, "trades": 93, "taker_buy_base": 842371.0, "taker_buy_quote": 6233.5454 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0073, "close": 0.0074, "volume": 10030802.0, "close_time": 1766048399999, "quote_volume": 74369.0233, "trades": 604, "taker_buy_base": 6856763.0, "taker_buy_quote": 50883.3556 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0074, "close": 0.0076, "volume": 3110241.0, "close_time": 1766051999999, "quote_volume": 23312.8292, "trades": 191, "taker_buy_base": 443620.0, "taker_buy_quote": 3329.1707 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 145038.0, "close_time": 1766055599999, "quote_volume": 1098.4182, "trades": 21, "taker_buy_base": 106332.0, "taker_buy_quote": 808.1232 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 3506241.0, "close_time": 1766059199999, "quote_volume": 26347.4567, "trades": 217, "taker_buy_base": 827912.0, "taker_buy_quote": 6259.9892 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 643981.0, "close_time": 1766062799999, "quote_volume": 4878.7232, "trades": 173, "taker_buy_base": 488657.0, "taker_buy_quote": 3713.7932 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.0075, "high": 0.0078, "low": 0.0075, "close": 0.0078, "volume": 15220897.0, "close_time": 1766066399999, "quote_volume": 116003.3312, "trades": 1160, "taker_buy_base": 8461257.0, "taker_buy_quote": 64461.8953 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0075, "close": 0.0076, "volume": 18752120.0, "close_time": 1766069999999, "quote_volume": 143414.7404, "trades": 1685, "taker_buy_base": 10587869.0, "taker_buy_quote": 80961.8424 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0077, "volume": 7138790.0, "close_time": 1766073599999, "quote_volume": 54186.0102, "trades": 396, "taker_buy_base": 3517430.0, "taker_buy_quote": 26749.3282 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 3035151.0, "close_time": 1766077199999, "quote_volume": 23114.9044, "trades": 74, "taker_buy_base": 611775.0, "taker_buy_quote": 4697.2468 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0072, "close": 0.0074, "volume": 18287376.0, "close_time": 1766080799999, "quote_volume": 136095.0071, "trades": 1410, "taker_buy_base": 7058383.0, "taker_buy_quote": 52380.4426 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0072, "close": 0.0072, "volume": 12048068.0, "close_time": 1766084399999, "quote_volume": 88063.3766, "trades": 854, "taker_buy_base": 6462133.0, "taker_buy_quote": 47310.4225 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.0072, "high": 0.0073, "low": 0.0069, "close": 0.007, "volume": 17885584.0, "close_time": 1766087999999, "quote_volume": 126762.0883, "trades": 1571, "taker_buy_base": 7337209.0, "taker_buy_quote": 52015.2955 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0069, "high": 0.0071, "low": 0.0069, "close": 0.007, "volume": 7312253.0, "close_time": 1766091599999, "quote_volume": 51326.1245, "trades": 576, "taker_buy_base": 4031132.0, "taker_buy_quote": 28363.4767 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.007, "high": 0.0072, "low": 0.007, "close": 0.0072, "volume": 10188130.0, "close_time": 1766095199999, "quote_volume": 72490.759, "trades": 1043, "taker_buy_base": 4049146.0, "taker_buy_quote": 28912.8811 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.0071, "high": 0.0072, "low": 0.0071, "close": 0.0072, "volume": 224850.0, "close_time": 1766098799999, "quote_volume": 1608.2833, "trades": 23, "taker_buy_base": 118483.0, "taker_buy_quote": 853.0776 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.0072, "high": 0.0072, "low": 0.0071, "close": 0.0072, "volume": 430715.0, "close_time": 1766102399999, "quote_volume": 3094.2492, "trades": 68, "taker_buy_base": 361727.0, "taker_buy_quote": 2604.4344 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0071, "high": 0.0072, "low": 0.0071, "close": 0.0071, "volume": 62144.0, "close_time": 1766105999999, "quote_volume": 444.8009, "trades": 32, "taker_buy_base": 35785.0, "taker_buy_quote": 257.652 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.0071, "high": 0.0072, "low": 0.007, "close": 0.0071, "volume": 2558926.0, "close_time": 1766109599999, "quote_volume": 18182.567, "trades": 142, "taker_buy_base": 1190554.0, "taker_buy_quote": 8467.2952 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.0071, "high": 0.0072, "low": 0.0071, "close": 0.0071, "volume": 86332.0, "close_time": 1766113199999, "quote_volume": 615.3801, "trades": 21, "taker_buy_base": 24229.0, "taker_buy_quote": 174.4488 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.0072, "high": 0.0074, "low": 0.0071, "close": 0.0074, "volume": 6734006.0, "close_time": 1766116799999, "quote_volume": 49396.6811, "trades": 297, "taker_buy_base": 4558164.0, "taker_buy_quote": 33503.0479 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0073, "close": 0.0073, "volume": 435071.0, "close_time": 1766120399999, "quote_volume": 3178.4292, "trades": 14, "taker_buy_base": 24109.0, "taker_buy_quote": 178.4066 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.0074, "high": 0.0074, "low": 0.0073, "close": 0.0073, "volume": 707181.0, "close_time": 1766123999999, "quote_volume": 5182.8385, "trades": 126, "taker_buy_base": 204172.0, "taker_buy_quote": 1510.8728 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0073, "close": 0.0073, "volume": 1558992.0, "close_time": 1766127599999, "quote_volume": 11507.5293, "trades": 146, "taker_buy_base": 1207827.0, "taker_buy_quote": 8937.9198 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 1683525.0, "close_time": 1766131199999, "quote_volume": 12483.1234, "trades": 158, "taker_buy_base": 1580087.0, "taker_buy_quote": 11717.6822 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0074, "close": 0.0074, "volume": 407587.0, "close_time": 1766134799999, "quote_volume": 3025.5025, "trades": 13, "taker_buy_base": 93587.0, "taker_buy_quote": 701.9025 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 121210.0, "close_time": 1766138399999, "quote_volume": 907.9681, "trades": 20, "taker_buy_base": 110141.0, "taker_buy_quote": 826.0575 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 317849.0, "close_time": 1766141999999, "quote_volume": 2373.2363, "trades": 24, "taker_buy_base": 211537.0, "taker_buy_quote": 1586.5275 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0074, "volume": 1587084.0, "close_time": 1766145599999, "quote_volume": 11748.6891, "trades": 45, "taker_buy_base": 42675.0, "taker_buy_quote": 320.0625 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 374546.0, "close_time": 1766149199999, "quote_volume": 2778.1137, "trades": 29, "taker_buy_base": 64733.0, "taker_buy_quote": 485.4975 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 929813.0, "close_time": 1766152799999, "quote_volume": 6950.381, "trades": 99, "taker_buy_base": 697648.0, "taker_buy_quote": 5232.36 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.0074, "high": 0.0076, "low": 0.0074, "close": 0.0075, "volume": 9213093.0, "close_time": 1766156399999, "quote_volume": 69064.6381, "trades": 296, "taker_buy_base": 8422322.0, "taker_buy_quote": 63167.7762 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.0074, "high": 0.0076, "low": 0.0074, "close": 0.0074, "volume": 4035623.0, "close_time": 1766159999999, "quote_volume": 30228.8113, "trades": 270, "taker_buy_base": 1626382.0, "taker_buy_quote": 12213.5391 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 2622831.0, "close_time": 1766163599999, "quote_volume": 19692.258, "trades": 179, "taker_buy_base": 660809.0, "taker_buy_quote": 4977.093 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0074, "close": 0.0074, "volume": 3149930.0, "close_time": 1766167199999, "quote_volume": 23562.7241, "trades": 148, "taker_buy_base": 652955.0, "taker_buy_quote": 4905.2989 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0074, "close": 0.0074, "volume": 803631.0, "close_time": 1766170799999, "quote_volume": 5961.1372, "trades": 79, "taker_buy_base": 142678.0, "taker_buy_quote": 1070.085 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.0075, "high": 0.0077, "low": 0.0074, "close": 0.0077, "volume": 7285085.0, "close_time": 1766174399999, "quote_volume": 54910.7348, "trades": 236, "taker_buy_base": 6179834.0, "taker_buy_quote": 46547.1104 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0077, "volume": 611628.0, "close_time": 1766177999999, "quote_volume": 4649.696, "trades": 17, "taker_buy_base": 13232.0, "taker_buy_quote": 101.8864 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 1139698.0, "close_time": 1766181599999, "quote_volume": 8716.5651, "trades": 100, "taker_buy_base": 548603.0, "taker_buy_quote": 4224.2431 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 380840.0, "close_time": 1766185199999, "quote_volume": 2908.8415, "trades": 30, "taker_buy_base": 144575.0, "taker_buy_quote": 1113.2275 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0076, "close": 0.0077, "volume": 456488.0, "close_time": 1766188799999, "quote_volume": 3513.0991, "trades": 75, "taker_buy_base": 437903.0, "taker_buy_quote": 3371.8531 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 336902.0, "close_time": 1766192399999, "quote_volume": 2561.9418, "trades": 13, "taker_buy_base": 14866.0, "taker_buy_quote": 114.4682 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 2333910.0, "close_time": 1766195999999, "quote_volume": 17754.1292, "trades": 87, "taker_buy_base": 164132.0, "taker_buy_quote": 1263.8164 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 3148973.0, "close_time": 1766199599999, "quote_volume": 23927.457, "trades": 105, "taker_buy_base": 1271574.0, "taker_buy_quote": 9663.9624 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 2900994.0, "close_time": 1766203199999, "quote_volume": 21997.5318, "trades": 144, "taker_buy_base": 2363356.0, "taker_buy_quote": 17961.5056 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 130712.0, "close_time": 1766206799999, "quote_volume": 982.093, "trades": 12, "taker_buy_base": 17530.0, "taker_buy_quote": 133.228 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 193663.0, "close_time": 1766210399999, "quote_volume": 1469.9896, "trades": 74, "taker_buy_base": 175171.0, "taker_buy_quote": 1331.2996 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 467441.0, "close_time": 1766213999999, "quote_volume": 3519.0767, "trades": 49, "taker_buy_base": 132692.0, "taker_buy_quote": 1008.4592 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 625248.0, "close_time": 1766217599999, "quote_volume": 4751.4257, "trades": 42, "taker_buy_base": 556657.0, "taker_buy_quote": 4230.5932 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0077, "volume": 1840706.0, "close_time": 1766221199999, "quote_volume": 13989.683, "trades": 151, "taker_buy_base": 649849.0, "taker_buy_quote": 4942.0429 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 333632.0, "close_time": 1766224799999, "quote_volume": 2553.9218, "trades": 58, "taker_buy_base": 183186.0, "taker_buy_quote": 1410.5322 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0075, "volume": 3230808.0, "close_time": 1766228399999, "quote_volume": 24579.1107, "trades": 205, "taker_buy_base": 732595.0, "taker_buy_quote": 5612.3073 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.0075, "high": 0.0077, "low": 0.0075, "close": 0.0077, "volume": 2149561.0, "close_time": 1766231999999, "quote_volume": 16421.6402, "trades": 113, "taker_buy_base": 1999637.0, "taker_buy_quote": 15284.0642 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0076, "high": 0.0078, "low": 0.0076, "close": 0.0078, "volume": 2277543.0, "close_time": 1766235599999, "quote_volume": 17520.8275, "trades": 71, "taker_buy_base": 1935627.0, "taker_buy_quote": 14907.2384 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0076, "close": 0.0076, "volume": 4265460.0, "close_time": 1766239199999, "quote_volume": 32793.739, "trades": 229, "taker_buy_base": 701229.0, "taker_buy_quote": 5399.7197 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0075, "close": 0.0077, "volume": 2310585.0, "close_time": 1766242799999, "quote_volume": 17533.4257, "trades": 189, "taker_buy_base": 893297.0, "taker_buy_quote": 6812.4208 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0075, "volume": 744125.0, "close_time": 1766246399999, "quote_volume": 5652.3056, "trades": 108, "taker_buy_base": 162882.0, "taker_buy_quote": 1239.1331 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 1045000.0, "close_time": 1766249999999, "quote_volume": 7911.5387, "trades": 95, "taker_buy_base": 740387.0, "taker_buy_quote": 5626.9412 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0077, "volume": 3099047.0, "close_time": 1766253599999, "quote_volume": 23699.4927, "trades": 257, "taker_buy_base": 2004280.0, "taker_buy_quote": 15379.7718 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 717729.0, "close_time": 1766257199999, "quote_volume": 5460.9923, "trades": 84, "taker_buy_base": 62519.0, "taker_buy_quote": 481.3963 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0077, "volume": 188694.0, "close_time": 1766260799999, "quote_volume": 1446.2259, "trades": 18, "taker_buy_base": 121515.0, "taker_buy_quote": 935.6655 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 1944657.0, "close_time": 1766264399999, "quote_volume": 14893.7208, "trades": 99, "taker_buy_base": 1143276.0, "taker_buy_quote": 8803.2252 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0076, "close": 0.0077, "volume": 2580655.0, "close_time": 1766267999999, "quote_volume": 19869.3585, "trades": 107, "taker_buy_base": 1032860.0, "taker_buy_quote": 7956.4272 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0076, "close": 0.0077, "volume": 437996.0, "close_time": 1766271599999, "quote_volume": 3331.9289, "trades": 85, "taker_buy_base": 31593.0, "taker_buy_quote": 243.2661 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0077, "volume": 438967.0, "close_time": 1766275199999, "quote_volume": 3349.4131, "trades": 73, "taker_buy_base": 132639.0, "taker_buy_quote": 1021.3203 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 637366.0, "close_time": 1766278799999, "quote_volume": 4900.7667, "trades": 38, "taker_buy_base": 567851.0, "taker_buy_quote": 4372.4527 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 1160102.0, "close_time": 1766282399999, "quote_volume": 8830.253, "trades": 63, "taker_buy_base": 134778.0, "taker_buy_quote": 1037.7906 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 3908464.0, "close_time": 1766285999999, "quote_volume": 29691.7984, "trades": 308, "taker_buy_base": 3176842.0, "taker_buy_quote": 24143.9992 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0076, "volume": 1563455.0, "close_time": 1766289599999, "quote_volume": 11882.1431, "trades": 87, "taker_buy_base": 1235321.0, "taker_buy_quote": 9388.9025 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 365345.0, "close_time": 1766293199999, "quote_volume": 2777.7428, "trades": 24, "taker_buy_base": 11208.0, "taker_buy_quote": 86.3016 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0076, "close": 0.0077, "volume": 53804.0, "close_time": 1766296799999, "quote_volume": 412.506, "trades": 8, "taker_buy_base": 35956.0, "taker_buy_quote": 276.8612 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 23528.0, "close_time": 1766300399999, "quote_volume": 180.0479, "trades": 12, "taker_buy_base": 12351.0, "taker_buy_quote": 95.1027 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0076, "close": 0.0077, "volume": 936158.0, "close_time": 1766303999999, "quote_volume": 7182.1879, "trades": 25, "taker_buy_base": 673871.0, "taker_buy_quote": 5188.8067 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0077, "volume": 225013.0, "close_time": 1766307599999, "quote_volume": 1717.2307, "trades": 18, "taker_buy_base": 71319.0, "taker_buy_quote": 549.1563 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 2075363.0, "close_time": 1766311199999, "quote_volume": 15925.2571, "trades": 122, "taker_buy_base": 1495299.0, "taker_buy_quote": 11513.8023 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0075, "close": 0.0076, "volume": 4716019.0, "close_time": 1766314799999, "quote_volume": 35947.6954, "trades": 214, "taker_buy_base": 1966314.0, "taker_buy_quote": 15103.8839 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 1246290.0, "close_time": 1766318399999, "quote_volume": 9367.0847, "trades": 118, "taker_buy_base": 199097.0, "taker_buy_quote": 1513.1372 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0074, "close": 0.0074, "volume": 2412912.0, "close_time": 1766321999999, "quote_volume": 18080.6669, "trades": 170, "taker_buy_base": 6670.0, "taker_buy_quote": 50.4338 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0072, "close": 0.0072, "volume": 7234912.0, "close_time": 1766325599999, "quote_volume": 53184.7378, "trades": 682, "taker_buy_base": 3312324.0, "taker_buy_quote": 24438.2336 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.0073, "high": 0.0073, "low": 0.0072, "close": 0.0072, "volume": 1548491.0, "close_time": 1766329199999, "quote_volume": 11261.9593, "trades": 123, "taker_buy_base": 1128241.0, "taker_buy_quote": 8236.1593 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.0073, "high": 0.0073, "low": 0.0072, "close": 0.0073, "volume": 1456466.0, "close_time": 1766332799999, "quote_volume": 10540.079, "trades": 127, "taker_buy_base": 535238.0, "taker_buy_quote": 3907.2374 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0072, "close": 0.0073, "volume": 8840774.0, "close_time": 1766336399999, "quote_volume": 64530.4611, "trades": 262, "taker_buy_base": 8206580.0, "taker_buy_quote": 59908.19 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.0072, "high": 0.0073, "low": 0.0072, "close": 0.0073, "volume": 1912992.0, "close_time": 1766339999999, "quote_volume": 13906.3223, "trades": 152, "taker_buy_base": 1327799.0, "taker_buy_quote": 9692.9327 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.0072, "high": 0.0073, "low": 0.0071, "close": 0.0073, "volume": 7713551.0, "close_time": 1766343599999, "quote_volume": 55569.5891, "trades": 223, "taker_buy_base": 4985205.0, "taker_buy_quote": 35926.5024 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.0072, "high": 0.0073, "low": 0.0072, "close": 0.0073, "volume": 3268860.0, "close_time": 1766347199999, "quote_volume": 23666.5984, "trades": 197, "taker_buy_base": 1353658.0, "taker_buy_quote": 9877.144 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0072, "high": 0.0073, "low": 0.0072, "close": 0.0072, "volume": 193613.0, "close_time": 1766350799999, "quote_volume": 1400.7989, "trades": 40, "taker_buy_base": 67853.0, "taker_buy_quote": 495.3269 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.0073, "high": 0.0073, "low": 0.0071, "close": 0.0072, "volume": 1823562.0, "close_time": 1766354399999, "quote_volume": 13134.9945, "trades": 105, "taker_buy_base": 156767.0, "taker_buy_quote": 1138.5409 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.0072, "high": 0.0073, "low": 0.0071, "close": 0.0073, "volume": 3929612.0, "close_time": 1766357999999, "quote_volume": 28296.1565, "trades": 119, "taker_buy_base": 3736899.0, "taker_buy_quote": 26912.5521 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.0073, "high": 0.0073, "low": 0.0072, "close": 0.0072, "volume": 316587.0, "close_time": 1766361599999, "quote_volume": 2306.2931, "trades": 25, "taker_buy_base": 268667.0, "taker_buy_quote": 1961.2691 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0072, "high": 0.0074, "low": 0.0072, "close": 0.0074, "volume": 7679900.0, "close_time": 1766365199999, "quote_volume": 56069.8993, "trades": 287, "taker_buy_base": 1352375.0, "taker_buy_quote": 9883.2579 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0073, "close": 0.0074, "volume": 3274655.0, "close_time": 1766368799999, "quote_volume": 24121.0726, "trades": 142, "taker_buy_base": 2160911.0, "taker_buy_quote": 15990.7414 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.0074, "high": 0.0074, "low": 0.0072, "close": 0.0073, "volume": 4961135.0, "close_time": 1766372399999, "quote_volume": 36058.9714, "trades": 315, "taker_buy_base": 451989.0, "taker_buy_quote": 3300.4774 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.0072, "high": 0.0074, "low": 0.0072, "close": 0.0074, "volume": 5163485.0, "close_time": 1766375999999, "quote_volume": 37726.5434, "trades": 96, "taker_buy_base": 5067527.0, "taker_buy_quote": 37027.678 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0073, "close": 0.0074, "volume": 69904.0, "close_time": 1766379599999, "quote_volume": 512.7274, "trades": 34, "taker_buy_base": 24282.0, "taker_buy_quote": 179.6868 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0073, "close": 0.0074, "volume": 2940076.0, "close_time": 1766383199999, "quote_volume": 21495.8806, "trades": 155, "taker_buy_base": 333258.0, "taker_buy_quote": 2466.1092 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0073, "close": 0.0073, "volume": 181350.0, "close_time": 1766386799999, "quote_volume": 1326.7821, "trades": 19, "taker_buy_base": 29271.0, "taker_buy_quote": 216.6054 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0073, "close": 0.0074, "volume": 718985.0, "close_time": 1766390399999, "quote_volume": 5265.961, "trades": 65, "taker_buy_base": 173705.0, "taker_buy_quote": 1285.417 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0073, "close": 0.0074, "volume": 1353382.0, "close_time": 1766393999999, "quote_volume": 10016.3508, "trades": 127, "taker_buy_base": 263653.0, "taker_buy_quote": 1958.1627 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0074, "close": 0.0074, "volume": 275537.0, "close_time": 1766397599999, "quote_volume": 2047.7966, "trades": 37, "taker_buy_base": 88228.0, "taker_buy_quote": 661.71 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0074, "volume": 1590735.0, "close_time": 1766401199999, "quote_volume": 11848.0341, "trades": 99, "taker_buy_base": 765951.0, "taker_buy_quote": 5744.6325 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0074, "close": 0.0076, "volume": 2291818.0, "close_time": 1766404799999, "quote_volume": 17202.5896, "trades": 141, "taker_buy_base": 1023263.0, "taker_buy_quote": 7688.6589 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 254525.0, "close_time": 1766408399999, "quote_volume": 1920.5559, "trades": 27, "taker_buy_base": 116184.0, "taker_buy_quote": 882.9984 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 1092875.0, "close_time": 1766411999999, "quote_volume": 8238.6205, "trades": 65, "taker_buy_base": 420580.0, "taker_buy_quote": 3196.408 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0074, "close": 0.0075, "volume": 7453898.0, "close_time": 1766415599999, "quote_volume": 55839.3508, "trades": 345, "taker_buy_base": 1599221.0, "taker_buy_quote": 11995.6727 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0073, "close": 0.0074, "volume": 7552667.0, "close_time": 1766419199999, "quote_volume": 56138.0795, "trades": 261, "taker_buy_base": 2787720.0, "taker_buy_quote": 20850.4328 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 5439206.0, "close_time": 1766422799999, "quote_volume": 40734.4775, "trades": 217, "taker_buy_base": 4175951.0, "taker_buy_quote": 31319.6325 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 755493.0, "close_time": 1766426399999, "quote_volume": 5656.8615, "trades": 29, "taker_buy_base": 662133.0, "taker_buy_quote": 4965.9975 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.0074, "high": 0.0076, "low": 0.0074, "close": 0.0075, "volume": 12174173.0, "close_time": 1766429999999, "quote_volume": 91676.936, "trades": 409, "taker_buy_base": 4795855.0, "taker_buy_quote": 36321.6114 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0073, "close": 0.0073, "volume": 3124773.0, "close_time": 1766433599999, "quote_volume": 23034.3913, "trades": 254, "taker_buy_base": 674450.0, "taker_buy_quote": 5000.0338 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0072, "close": 0.0072, "volume": 6881820.0, "close_time": 1766437199999, "quote_volume": 50176.6775, "trades": 395, "taker_buy_base": 3538719.0, "taker_buy_quote": 25833.2406 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.0072, "high": 0.0073, "low": 0.0072, "close": 0.0072, "volume": 1953257.0, "close_time": 1766440799999, "quote_volume": 14079.1393, "trades": 140, "taker_buy_base": 156889.0, "taker_buy_quote": 1145.2897 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.0072, "high": 0.0073, "low": 0.0072, "close": 0.0073, "volume": 307584.0, "close_time": 1766444399999, "quote_volume": 2223.2009, "trades": 45, "taker_buy_base": 85961.0, "taker_buy_quote": 627.5153 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.0073, "high": 0.0073, "low": 0.0072, "close": 0.0073, "volume": 752320.0, "close_time": 1766447999999, "quote_volume": 5488.1507, "trades": 59, "taker_buy_base": 714467.0, "taker_buy_quote": 5215.6091 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0072, "high": 0.0073, "low": 0.0072, "close": 0.0073, "volume": 430835.0, "close_time": 1766451599999, "quote_volume": 3124.8948, "trades": 26, "taker_buy_base": 228828.0, "taker_buy_quote": 1670.4444 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.0073, "high": 0.0073, "low": 0.0072, "close": 0.0073, "volume": 136487.0, "close_time": 1766455199999, "quote_volume": 990.7226, "trades": 14, "taker_buy_base": 80162.0, "taker_buy_quote": 585.1826 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.0073, "high": 0.0073, "low": 0.0072, "close": 0.0072, "volume": 798177.0, "close_time": 1766458799999, "quote_volume": 5765.7386, "trades": 32, "taker_buy_base": 188642.0, "taker_buy_quote": 1377.0866 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.0073, "high": 0.0073, "low": 0.0072, "close": 0.0072, "volume": 6121265.0, "close_time": 1766462399999, "quote_volume": 44079.9913, "trades": 153, "taker_buy_base": 68833.0, "taker_buy_quote": 502.4809 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0073, "high": 0.0073, "low": 0.0072, "close": 0.0073, "volume": 303181.0, "close_time": 1766465999999, "quote_volume": 2191.0699, "trades": 23, "taker_buy_base": 81667.0, "taker_buy_quote": 596.1691 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.0072, "high": 0.0073, "low": 0.0072, "close": 0.0072, "volume": 745192.0, "close_time": 1766469599999, "quote_volume": 5395.7108, "trades": 172, "taker_buy_base": 303284.0, "taker_buy_quote": 2213.9732 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.0073, "high": 0.0073, "low": 0.0071, "close": 0.0072, "volume": 5214086.0, "close_time": 1766473199999, "quote_volume": 37546.4006, "trades": 197, "taker_buy_base": 2232760.0, "taker_buy_quote": 16083.7538 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.0073, "high": 0.0073, "low": 0.0072, "close": 0.0072, "volume": 1134205.0, "close_time": 1766476799999, "quote_volume": 8180.4997, "trades": 119, "taker_buy_base": 142237.0, "taker_buy_quote": 1038.3301 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0072, "high": 0.0073, "low": 0.0072, "close": 0.0072, "volume": 201287.0, "close_time": 1766480399999, "quote_volume": 1455.3494, "trades": 77, "taker_buy_base": 60830.0, "taker_buy_quote": 444.059 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.0072, "high": 0.0076, "low": 0.0072, "close": 0.0075, "volume": 16694592.0, "close_time": 1766483999999, "quote_volume": 123701.7695, "trades": 479, "taker_buy_base": 9425650.0, "taker_buy_quote": 69763.4499 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 1278033.0, "close_time": 1766487599999, "quote_volume": 9655.1922, "trades": 86, "taker_buy_base": 699447.0, "taker_buy_quote": 5315.7972 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 6400723.0, "close_time": 1766491199999, "quote_volume": 48596.5614, "trades": 178, "taker_buy_base": 5911389.0, "taker_buy_quote": 44926.5564 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 9979570.0, "close_time": 1766494799999, "quote_volume": 75331.2363, "trades": 352, "taker_buy_base": 4844613.0, "taker_buy_quote": 36819.0588 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 5830478.0, "close_time": 1766498399999, "quote_volume": 43799.3783, "trades": 94, "taker_buy_base": 739999.0, "taker_buy_quote": 5620.7858 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 13919498.0, "close_time": 1766501999999, "quote_volume": 105111.3945, "trades": 361, "taker_buy_base": 7151595.0, "taker_buy_quote": 54352.122 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0076, "volume": 23469546.0, "close_time": 1766505599999, "quote_volume": 179930.4516, "trades": 924, "taker_buy_base": 20149327.0, "taker_buy_quote": 154801.6067 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0075, "close": 0.0075, "volume": 20183539.0, "close_time": 1766509199999, "quote_volume": 155190.0912, "trades": 1114, "taker_buy_base": 7857114.0, "taker_buy_quote": 60820.8306 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0073, "close": 0.0074, "volume": 15429820.0, "close_time": 1766512799999, "quote_volume": 115472.8024, "trades": 607, "taker_buy_base": 6273709.0, "taker_buy_quote": 46950.2562 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.0074, "high": 0.0076, "low": 0.0074, "close": 0.0075, "volume": 4449836.0, "close_time": 1766516399999, "quote_volume": 33348.4587, "trades": 294, "taker_buy_base": 2421246.0, "taker_buy_quote": 18246.5281 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 1418448.0, "close_time": 1766519999999, "quote_volume": 10659.0667, "trades": 191, "taker_buy_base": 207067.0, "taker_buy_quote": 1573.7092 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 495252.0, "close_time": 1766523599999, "quote_volume": 3729.9221, "trades": 227, "taker_buy_base": 155321.0, "taker_buy_quote": 1180.4396 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 1036002.0, "close_time": 1766527199999, "quote_volume": 7789.4072, "trades": 254, "taker_buy_base": 193922.0, "taker_buy_quote": 1473.8072 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 1311616.0, "close_time": 1766530799999, "quote_volume": 9914.2229, "trades": 287, "taker_buy_base": 768529.0, "taker_buy_quote": 5840.8204 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 1868723.0, "close_time": 1766534399999, "quote_volume": 14194.7384, "trades": 415, "taker_buy_base": 1793159.0, "taker_buy_quote": 13628.0084 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 2290551.0, "close_time": 1766537999999, "quote_volume": 17343.8399, "trades": 521, "taker_buy_base": 1644574.0, "taker_buy_quote": 12498.7624 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 869573.0, "close_time": 1766541599999, "quote_volume": 6589.2581, "trades": 252, "taker_buy_base": 674606.0, "taker_buy_quote": 5127.0056 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0074, "close": 0.0075, "volume": 9955953.0, "close_time": 1766545199999, "quote_volume": 74727.1975, "trades": 945, "taker_buy_base": 1752962.0, "taker_buy_quote": 13234.3414 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.0075, "high": 0.0078, "low": 0.0074, "close": 0.0077, "volume": 13109313.0, "close_time": 1766548799999, "quote_volume": 99248.5838, "trades": 1048, "taker_buy_base": 4349710.0, "taker_buy_quote": 33180.6016 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 7251450.0, "close_time": 1766552399999, "quote_volume": 55808.1768, "trades": 414, "taker_buy_base": 4436150.0, "taker_buy_quote": 34158.355 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 8553457.0, "close_time": 1766555999999, "quote_volume": 65139.8568, "trades": 461, "taker_buy_base": 1335836.0, "taker_buy_quote": 10285.9372 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 1479816.0, "close_time": 1766559599999, "quote_volume": 11338.4778, "trades": 200, "taker_buy_base": 918762.0, "taker_buy_quote": 7074.4674 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0076, "volume": 2977625.0, "close_time": 1766563199999, "quote_volume": 22630.2927, "trades": 388, "taker_buy_base": 324237.0, "taker_buy_quote": 2467.5172 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 5111395.0, "close_time": 1766566799999, "quote_volume": 38899.9081, "trades": 414, "taker_buy_base": 533061.0, "taker_buy_quote": 4104.5697 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 3663743.0, "close_time": 1766570399999, "quote_volume": 27867.0625, "trades": 199, "taker_buy_base": 324426.0, "taker_buy_quote": 2488.2533 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 6303654.0, "close_time": 1766573999999, "quote_volume": 48484.9064, "trades": 327, "taker_buy_base": 5853211.0, "taker_buy_quote": 45061.5396 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 365131.0, "close_time": 1766577599999, "quote_volume": 2786.3692, "trades": 56, "taker_buy_base": 113736.0, "taker_buy_quote": 875.7672 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0076, "close": 0.0077, "volume": 929879.0, "close_time": 1766581199999, "quote_volume": 7116.0977, "trades": 55, "taker_buy_base": 490173.0, "taker_buy_quote": 3774.3321 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0076, "volume": 7196634.0, "close_time": 1766584799999, "quote_volume": 54699.7109, "trades": 371, "taker_buy_base": 1276423.0, "taker_buy_quote": 9713.733 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 4923632.0, "close_time": 1766588399999, "quote_volume": 37659.9729, "trades": 363, "taker_buy_base": 2128335.0, "taker_buy_quote": 16350.2209 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0076, "close": 0.0076, "volume": 13182701.0, "close_time": 1766591999999, "quote_volume": 101331.111, "trades": 438, "taker_buy_base": 9699234.0, "taker_buy_quote": 74698.2669 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0076, "volume": 7229728.0, "close_time": 1766595599999, "quote_volume": 54927.4539, "trades": 810, "taker_buy_base": 3624728.0, "taker_buy_quote": 27568.0366 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 701568.0, "close_time": 1766599199999, "quote_volume": 5264.1914, "trades": 48, "taker_buy_base": 24314.0, "taker_buy_quote": 184.7864 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 92320.0, "close_time": 1766602799999, "quote_volume": 693.7252, "trades": 19, "taker_buy_base": 13252.0, "taker_buy_quote": 100.7152 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 597645.0, "close_time": 1766606399999, "quote_volume": 4487.8156, "trades": 70, "taker_buy_base": 54781.0, "taker_buy_quote": 416.3356 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 123578.0, "close_time": 1766609999999, "quote_volume": 938.1711, "trades": 50, "taker_buy_base": 113361.0, "taker_buy_quote": 861.5436 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 9166099.0, "close_time": 1766613599999, "quote_volume": 68747.4494, "trades": 149, "taker_buy_base": 17069.0, "taker_buy_quote": 129.7244 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0074, "close": 0.0075, "volume": 9360889.0, "close_time": 1766617199999, "quote_volume": 70883.3104, "trades": 377, "taker_buy_base": 8169409.0, "taker_buy_quote": 61951.3093 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0074, "volume": 2738132.0, "close_time": 1766620799999, "quote_volume": 20428.3396, "trades": 213, "taker_buy_base": 1661628.0, "taker_buy_quote": 12462.21 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 1761619.0, "close_time": 1766624399999, "quote_volume": 13121.546, "trades": 126, "taker_buy_base": 855654.0, "taker_buy_quote": 6417.405 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 2286051.0, "close_time": 1766627999999, "quote_volume": 17141.3484, "trades": 338, "taker_buy_base": 2245710.0, "taker_buy_quote": 16842.825 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0074, "close": 0.0075, "volume": 13874501.0, "close_time": 1766631599999, "quote_volume": 103911.9732, "trades": 731, "taker_buy_base": 11097504.0, "taker_buy_quote": 83232.2814 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 6130869.0, "close_time": 1766635199999, "quote_volume": 45885.8837, "trades": 428, "taker_buy_base": 3950999.0, "taker_buy_quote": 29632.4925 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0074, "close": 0.0075, "volume": 2229138.0, "close_time": 1766638799999, "quote_volume": 16717.8672, "trades": 132, "taker_buy_base": 2207152.0, "taker_buy_quote": 16555.1708 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 398341.0, "close_time": 1766642399999, "quote_volume": 2983.8238, "trades": 62, "taker_buy_base": 361004.0, "taker_buy_quote": 2707.53 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0074, "volume": 2646027.0, "close_time": 1766645999999, "quote_volume": 19800.2811, "trades": 133, "taker_buy_base": 2196813.0, "taker_buy_quote": 16476.0975 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 4816454.0, "close_time": 1766649599999, "quote_volume": 36117.5996, "trades": 248, "taker_buy_base": 4015235.0, "taker_buy_quote": 30114.2625 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0074, "close": 0.0075, "volume": 4763458.0, "close_time": 1766653199999, "quote_volume": 35594.9629, "trades": 221, "taker_buy_base": 2457545.0, "taker_buy_quote": 18451.1265 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0074, "close": 0.0074, "volume": 216673.0, "close_time": 1766656799999, "quote_volume": 1622.8824, "trades": 36, "taker_buy_base": 195022.0, "taker_buy_quote": 1462.665 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 2022410.0, "close_time": 1766660399999, "quote_volume": 15164.3027, "trades": 74, "taker_buy_base": 1984687.0, "taker_buy_quote": 14885.1525 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0074, "close": 0.0074, "volume": 1342694.0, "close_time": 1766663999999, "quote_volume": 10047.1594, "trades": 121, "taker_buy_base": 1112238.0, "taker_buy_quote": 8341.785 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 472197.0, "close_time": 1766667599999, "quote_volume": 3535.7362, "trades": 30, "taker_buy_base": 414784.0, "taker_buy_quote": 3110.88 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 170610.0, "close_time": 1766671199999, "quote_volume": 1277.4748, "trades": 18, "taker_buy_base": 149608.0, "taker_buy_quote": 1122.06 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 244375.0, "close_time": 1766674799999, "quote_volume": 1820.5865, "trades": 21, "taker_buy_base": 122115.0, "taker_buy_quote": 915.8625 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0074, "close": 0.0075, "volume": 6745277.0, "close_time": 1766678399999, "quote_volume": 50530.1507, "trades": 258, "taker_buy_base": 5421386.0, "taker_buy_quote": 40667.2456 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 4433134.0, "close_time": 1766681999999, "quote_volume": 33246.0256, "trades": 71, "taker_buy_base": 4408340.0, "taker_buy_quote": 33062.55 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0074, "volume": 18248.0, "close_time": 1766685599999, "quote_volume": 136.0992, "trades": 11, "taker_buy_base": 10640.0, "taker_buy_quote": 79.8 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0074, "close": 0.0075, "volume": 2422943.0, "close_time": 1766689199999, "quote_volume": 18205.2317, "trades": 127, "taker_buy_base": 2075240.0, "taker_buy_quote": 15598.7491 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 277835.0, "close_time": 1766692799999, "quote_volume": 2096.7238, "trades": 46, "taker_buy_base": 129613.0, "taker_buy_quote": 985.0588 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 103628.0, "close_time": 1766696399999, "quote_volume": 779.148, "trades": 14, "taker_buy_base": 19380.0, "taker_buy_quote": 147.288 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 242372.0, "close_time": 1766699999999, "quote_volume": 1834.5677, "trades": 25, "taker_buy_base": 167777.0, "taker_buy_quote": 1275.1052 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0073, "close": 0.0073, "volume": 10694689.0, "close_time": 1766703599999, "quote_volume": 79881.0756, "trades": 383, "taker_buy_base": 2464290.0, "taker_buy_quote": 18510.859 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0072, "close": 0.0073, "volume": 12194937.0, "close_time": 1766707199999, "quote_volume": 89613.9554, "trades": 471, "taker_buy_base": 7954681.0, "taker_buy_quote": 58448.0407 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0072, "high": 0.0074, "low": 0.0072, "close": 0.0072, "volume": 5206896.0, "close_time": 1766710799999, "quote_volume": 38002.7948, "trades": 235, "taker_buy_base": 1378196.0, "taker_buy_quote": 10060.931 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0073, "close": 0.0074, "volume": 3650703.0, "close_time": 1766714399999, "quote_volume": 26999.9257, "trades": 112, "taker_buy_base": 3445326.0, "taker_buy_quote": 25486.4333 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0074, "close": 0.0074, "volume": 6811292.0, "close_time": 1766717999999, "quote_volume": 51068.356, "trades": 357, "taker_buy_base": 3951571.0, "taker_buy_quote": 29648.6763 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 1596567.0, "close_time": 1766721599999, "quote_volume": 11970.2899, "trades": 36, "taker_buy_base": 1556941.0, "taker_buy_quote": 11677.0575 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0074, "close": 0.0074, "volume": 313107.0, "close_time": 1766725199999, "quote_volume": 2338.9922, "trades": 19, "taker_buy_base": 220004.0, "taker_buy_quote": 1650.03 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 119604.0, "close_time": 1766728799999, "quote_volume": 895.0426, "trades": 36, "taker_buy_base": 99730.0, "taker_buy_quote": 747.975 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 5452408.0, "close_time": 1766732399999, "quote_volume": 40394.8294, "trades": 318, "taker_buy_base": 470102.0, "taker_buy_quote": 3525.765 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 1584913.0, "close_time": 1766735999999, "quote_volume": 11877.354, "trades": 259, "taker_buy_base": 1489978.0, "taker_buy_quote": 11174.835 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 699299.0, "close_time": 1766739599999, "quote_volume": 5211.0496, "trades": 178, "taker_buy_base": 362370.0, "taker_buy_quote": 2717.775 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.0074, "high": 0.0076, "low": 0.0074, "close": 0.0075, "volume": 5458772.0, "close_time": 1766743199999, "quote_volume": 40939.3296, "trades": 319, "taker_buy_base": 4246568.0, "taker_buy_quote": 31861.0935 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 520061.0, "close_time": 1766746799999, "quote_volume": 3871.2889, "trades": 170, "taker_buy_base": 228375.0, "taker_buy_quote": 1712.8125 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 506851.0, "close_time": 1766750399999, "quote_volume": 3776.2952, "trades": 107, "taker_buy_base": 255978.0, "taker_buy_quote": 1919.835 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0074, "high": 0.0076, "low": 0.0074, "close": 0.0076, "volume": 1267323.0, "close_time": 1766753999999, "quote_volume": 9507.0457, "trades": 48, "taker_buy_base": 999787.0, "taker_buy_quote": 7502.0932 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.0075, "high": 0.0077, "low": 0.0075, "close": 0.0075, "volume": 5177914.0, "close_time": 1766757599999, "quote_volume": 39175.2796, "trades": 451, "taker_buy_base": 1530560.0, "taker_buy_quote": 11632.8909 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0074, "close": 0.0075, "volume": 5161530.0, "close_time": 1766761199999, "quote_volume": 38726.4641, "trades": 216, "taker_buy_base": 576322.0, "taker_buy_quote": 4338.9092 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0074, "close": 0.0075, "volume": 10425474.0, "close_time": 1766764799999, "quote_volume": 78176.9421, "trades": 748, "taker_buy_base": 4234961.0, "taker_buy_quote": 31769.3538 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0074, "volume": 3321905.0, "close_time": 1766768399999, "quote_volume": 24686.5316, "trades": 301, "taker_buy_base": 1044346.0, "taker_buy_quote": 7832.595 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0074, "close": 0.0074, "volume": 392742.0, "close_time": 1766771999999, "quote_volume": 2929.3988, "trades": 92, "taker_buy_base": 231080.0, "taker_buy_quote": 1733.1 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0074, "volume": 993161.0, "close_time": 1766775599999, "quote_volume": 7397.4277, "trades": 243, "taker_buy_base": 480363.0, "taker_buy_quote": 3602.7225 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 3352970.0, "close_time": 1766779199999, "quote_volume": 25115.1943, "trades": 203, "taker_buy_base": 3032163.0, "taker_buy_quote": 22741.2225 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0074, "close": 0.0075, "volume": 2210367.0, "close_time": 1766782799999, "quote_volume": 16581.4674, "trades": 175, "taker_buy_base": 483445.0, "taker_buy_quote": 3633.131 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0074, "close": 0.0074, "volume": 4376947.0, "close_time": 1766786399999, "quote_volume": 32808.1504, "trades": 430, "taker_buy_base": 1687030.0, "taker_buy_quote": 12653.6786 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 1328898.0, "close_time": 1766789999999, "quote_volume": 9936.7587, "trades": 253, "taker_buy_base": 1029135.0, "taker_buy_quote": 7718.5125 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 834190.0, "close_time": 1766793599999, "quote_volume": 6220.2572, "trades": 212, "taker_buy_base": 472512.0, "taker_buy_quote": 3543.84 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0074, "volume": 1134498.0, "close_time": 1766797199999, "quote_volume": 8499.5149, "trades": 114, "taker_buy_base": 1042297.0, "taker_buy_quote": 7817.2275 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.0074, "high": 0.0076, "low": 0.0074, "close": 0.0076, "volume": 2994284.0, "close_time": 1766800799999, "quote_volume": 22465.8167, "trades": 273, "taker_buy_base": 1451035.0, "taker_buy_quote": 10900.0383 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 2204128.0, "close_time": 1766804399999, "quote_volume": 16634.0178, "trades": 190, "taker_buy_base": 1030578.0, "taker_buy_quote": 7832.3928 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 617681.0, "close_time": 1766807999999, "quote_volume": 4687.8464, "trades": 48, "taker_buy_base": 552389.0, "taker_buy_quote": 4198.1564 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 142769.0, "close_time": 1766811599999, "quote_volume": 1074.0315, "trades": 52, "taker_buy_base": 32640.0, "taker_buy_quote": 248.064 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 233227.0, "close_time": 1766815199999, "quote_volume": 1758.9879, "trades": 22, "taker_buy_base": 97854.0, "taker_buy_quote": 743.6904 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 770163.0, "close_time": 1766818799999, "quote_volume": 5797.1912, "trades": 279, "taker_buy_base": 209687.0, "taker_buy_quote": 1593.6212 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 960977.0, "close_time": 1766822399999, "quote_volume": 7224.6482, "trades": 156, "taker_buy_base": 173207.0, "taker_buy_quote": 1316.3732 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 241370.0, "close_time": 1766825999999, "quote_volume": 1817.1658, "trades": 37, "taker_buy_base": 68908.0, "taker_buy_quote": 523.7008 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 266903.0, "close_time": 1766829599999, "quote_volume": 2016.938, "trades": 63, "taker_buy_base": 151655.0, "taker_buy_quote": 1152.578 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0074, "close": 0.0075, "volume": 4919429.0, "close_time": 1766833199999, "quote_volume": 36884.139, "trades": 161, "taker_buy_base": 380175.0, "taker_buy_quote": 2851.7098 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0074, "close": 0.0075, "volume": 8476763.0, "close_time": 1766836799999, "quote_volume": 63578.0981, "trades": 422, "taker_buy_base": 7147947.0, "taker_buy_quote": 53641.8888 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0075, "volume": 3502074.0, "close_time": 1766840399999, "quote_volume": 26577.6795, "trades": 264, "taker_buy_base": 2742303.0, "taker_buy_quote": 20841.66 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 309667.0, "close_time": 1766843999999, "quote_volume": 2334.7467, "trades": 28, "taker_buy_base": 122442.0, "taker_buy_quote": 930.5592 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 2785105.0, "close_time": 1766847599999, "quote_volume": 21020.8894, "trades": 223, "taker_buy_base": 1326019.0, "taker_buy_quote": 10077.7444 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 1345899.0, "close_time": 1766851199999, "quote_volume": 10213.8725, "trades": 237, "taker_buy_base": 1196300.0, "taker_buy_quote": 9091.88 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 485788.0, "close_time": 1766854799999, "quote_volume": 3682.7454, "trades": 144, "taker_buy_base": 393354.0, "taker_buy_quote": 2989.4904 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 480283.0, "close_time": 1766858399999, "quote_volume": 3637.683, "trades": 131, "taker_buy_base": 355605.0, "taker_buy_quote": 2702.598 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0076, "volume": 2004602.0, "close_time": 1766861999999, "quote_volume": 15261.2166, "trades": 216, "taker_buy_base": 865630.0, "taker_buy_quote": 6606.2662 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 2757267.0, "close_time": 1766865599999, "quote_volume": 21205.6812, "trades": 96, "taker_buy_base": 2504520.0, "taker_buy_quote": 19284.804 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 426178.0, "close_time": 1766869199999, "quote_volume": 3252.8408, "trades": 66, "taker_buy_base": 138880.0, "taker_buy_quote": 1069.376 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0076, "close": 0.0077, "volume": 662692.0, "close_time": 1766872799999, "quote_volume": 5041.3437, "trades": 62, "taker_buy_base": 48845.0, "taker_buy_quote": 376.1065 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0076, "close": 0.0077, "volume": 2732494.0, "close_time": 1766876399999, "quote_volume": 20850.8404, "trades": 372, "taker_buy_base": 838860.0, "taker_buy_quote": 6459.222 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0077, "volume": 2417856.0, "close_time": 1766879999999, "quote_volume": 18592.8795, "trades": 77, "taker_buy_base": 650718.0, "taker_buy_quote": 5010.5286 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0076, "close": 0.0077, "volume": 1990060.0, "close_time": 1766883599999, "quote_volume": 15332.1141, "trades": 209, "taker_buy_base": 1534157.0, "taker_buy_quote": 11823.0616 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0077, "close": 0.0077, "volume": 1320181.0, "close_time": 1766887199999, "quote_volume": 10172.3747, "trades": 227, "taker_buy_base": 69810.0, "taker_buy_quote": 544.518 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0077, "close": 0.0078, "volume": 2396868.0, "close_time": 1766890799999, "quote_volume": 18683.712, "trades": 78, "taker_buy_base": 2278284.0, "taker_buy_quote": 17770.6152 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0077, "close": 0.0077, "volume": 1533391.0, "close_time": 1766894399999, "quote_volume": 11856.9216, "trades": 57, "taker_buy_base": 498109.0, "taker_buy_quote": 3885.2502 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0077, "close": 0.0077, "volume": 963812.0, "close_time": 1766897999999, "quote_volume": 7509.7436, "trades": 260, "taker_buy_base": 883912.0, "taker_buy_quote": 6894.5136 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0077, "close": 0.0078, "volume": 5999526.0, "close_time": 1766901599999, "quote_volume": 46774.8005, "trades": 489, "taker_buy_base": 4522206.0, "taker_buy_quote": 35273.2068 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0077, "close": 0.0078, "volume": 779996.0, "close_time": 1766905199999, "quote_volume": 6060.7931, "trades": 259, "taker_buy_base": 548239.0, "taker_buy_quote": 4276.2642 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0077, "close": 0.0078, "volume": 1382409.0, "close_time": 1766908799999, "quote_volume": 10757.5692, "trades": 197, "taker_buy_base": 1130199.0, "taker_buy_quote": 8815.5522 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0077, "close": 0.0078, "volume": 2503575.0, "close_time": 1766912399999, "quote_volume": 19477.2662, "trades": 157, "taker_buy_base": 1997387.0, "taker_buy_quote": 15579.6186 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0077, "close": 0.0078, "volume": 602545.0, "close_time": 1766915999999, "quote_volume": 4687.3769, "trades": 202, "taker_buy_base": 477804.0, "taker_buy_quote": 3726.8712 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0077, "close": 0.0077, "volume": 1335188.0, "close_time": 1766919599999, "quote_volume": 10405.4428, "trades": 424, "taker_buy_base": 1244952.0, "taker_buy_quote": 9710.6256 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0077, "close": 0.0077, "volume": 3122006.0, "close_time": 1766923199999, "quote_volume": 24320.8587, "trades": 313, "taker_buy_base": 2814125.0, "taker_buy_quote": 21950.175 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0076, "close": 0.0076, "volume": 3653783.0, "close_time": 1766926799999, "quote_volume": 28118.6294, "trades": 224, "taker_buy_base": 717099.0, "taker_buy_quote": 5524.4385 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0076, "close": 0.0077, "volume": 347104.0, "close_time": 1766930399999, "quote_volume": 2656.7976, "trades": 157, "taker_buy_base": 188072.0, "taker_buy_quote": 1448.1544 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0076, "close": 0.0077, "volume": 247882.0, "close_time": 1766933999999, "quote_volume": 1901.4686, "trades": 76, "taker_buy_base": 175654.0, "taker_buy_quote": 1352.5358 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0077, "volume": 436793.0, "close_time": 1766937599999, "quote_volume": 3354.9629, "trades": 97, "taker_buy_base": 353361.0, "taker_buy_quote": 2720.8797 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0077, "volume": 2908328.0, "close_time": 1766941199999, "quote_volume": 22230.7339, "trades": 152, "taker_buy_base": 1274411.0, "taker_buy_quote": 9812.9647 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 1905195.0, "close_time": 1766944799999, "quote_volume": 14529.1765, "trades": 129, "taker_buy_base": 496945.0, "taker_buy_quote": 3826.4765 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0075, "close": 0.0075, "volume": 7232963.0, "close_time": 1766948399999, "quote_volume": 54945.9156, "trades": 375, "taker_buy_base": 788304.0, "taker_buy_quote": 5991.4163 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 158270.0, "close_time": 1766951999999, "quote_volume": 1195.2904, "trades": 39, "taker_buy_base": 82654.0, "taker_buy_quote": 628.1704 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 452052.0, "close_time": 1766955599999, "quote_volume": 3404.7239, "trades": 124, "taker_buy_base": 143339.0, "taker_buy_quote": 1089.3764 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 21935.0, "close_time": 1766959199999, "quote_volume": 165.9627, "trades": 11, "taker_buy_base": 14502.0, "taker_buy_quote": 110.2152 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 2600113.0, "close_time": 1766962799999, "quote_volume": 19758.0593, "trades": 82, "taker_buy_base": 2572118.0, "taker_buy_quote": 19548.0968 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0077, "volume": 334142.0, "close_time": 1766966399999, "quote_volume": 2557.3886, "trades": 28, "taker_buy_base": 179094.0, "taker_buy_quote": 1379.0238 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 813533.0, "close_time": 1766969999999, "quote_volume": 6256.7048, "trades": 77, "taker_buy_base": 738540.0, "taker_buy_quote": 5686.758 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0076, "close": 0.0077, "volume": 595241.0, "close_time": 1766973599999, "quote_volume": 4589.5557, "trades": 61, "taker_buy_base": 503486.0, "taker_buy_quote": 3886.152 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0077, "close": 0.0077, "volume": 256732.0, "close_time": 1766977199999, "quote_volume": 1998.6566, "trades": 46, "taker_buy_base": 218202.0, "taker_buy_quote": 1701.9756 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0077, "close": 0.0077, "volume": 2662950.0, "close_time": 1766980799999, "quote_volume": 20562.9106, "trades": 223, "taker_buy_base": 581956.0, "taker_buy_quote": 4539.2568 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0077, "close": 0.0077, "volume": 2874895.0, "close_time": 1766984399999, "quote_volume": 22234.7011, "trades": 149, "taker_buy_base": 980096.0, "taker_buy_quote": 7644.7488 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0077, "close": 0.0077, "volume": 218628.0, "close_time": 1766987999999, "quote_volume": 1694.0552, "trades": 104, "taker_buy_base": 106196.0, "taker_buy_quote": 828.3288 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0077, "close": 0.0077, "volume": 580231.0, "close_time": 1766991599999, "quote_volume": 4484.5297, "trades": 207, "taker_buy_base": 167510.0, "taker_buy_quote": 1306.578 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0077, "close": 0.0078, "volume": 3269010.0, "close_time": 1766995199999, "quote_volume": 25257.9766, "trades": 292, "taker_buy_base": 1119543.0, "taker_buy_quote": 8707.0807 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0077, "close": 0.0077, "volume": 234915.0, "close_time": 1766998799999, "quote_volume": 1816.6127, "trades": 70, "taker_buy_base": 77672.0, "taker_buy_quote": 605.8416 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0076, "close": 0.0076, "volume": 8703457.0, "close_time": 1767002399999, "quote_volume": 67015.103, "trades": 541, "taker_buy_base": 4923386.0, "taker_buy_quote": 37934.2422 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 1087577.0, "close_time": 1767005999999, "quote_volume": 8278.2748, "trades": 192, "taker_buy_base": 126896.0, "taker_buy_quote": 977.0992 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 807074.0, "close_time": 1767009599999, "quote_volume": 6152.2685, "trades": 196, "taker_buy_base": 185061.0, "taker_buy_quote": 1424.9697 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0075, "close": 0.0076, "volume": 9480472.0, "close_time": 1767013199999, "quote_volume": 72053.9316, "trades": 467, "taker_buy_base": 885281.0, "taker_buy_quote": 6735.6657 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0076, "close": 0.0076, "volume": 4639836.0, "close_time": 1767016799999, "quote_volume": 35648.1639, "trades": 283, "taker_buy_base": 2959793.0, "taker_buy_quote": 22790.6762 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.0076, "high": 0.0078, "low": 0.0075, "close": 0.0075, "volume": 7701526.0, "close_time": 1767020399999, "quote_volume": 58725.4537, "trades": 1165, "taker_buy_base": 1883512.0, "taker_buy_quote": 14502.4183 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 3796558.0, "close_time": 1767023999999, "quote_volume": 28481.0407, "trades": 553, "taker_buy_base": 363580.0, "taker_buy_quote": 2733.7057 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 505343.0, "close_time": 1767027599999, "quote_volume": 3799.4111, "trades": 176, "taker_buy_base": 93386.0, "taker_buy_quote": 709.7336 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 577745.0, "close_time": 1767031199999, "quote_volume": 4352.2796, "trades": 173, "taker_buy_base": 191921.0, "taker_buy_quote": 1458.5996 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 17803.0, "close_time": 1767034799999, "quote_volume": 135.0179, "trades": 8, "taker_buy_base": 14954.0, "taker_buy_quote": 113.6504 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 762813.0, "close_time": 1767038399999, "quote_volume": 5784.8513, "trades": 130, "taker_buy_base": 637538.0, "taker_buy_quote": 4845.2888 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 425526.0, "close_time": 1767041999999, "quote_volume": 3193.3782, "trades": 121, "taker_buy_base": 19332.0, "taker_buy_quote": 146.9232 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0075, "close": 0.0075, "volume": 56567.0, "close_time": 1767045599999, "quote_volume": 424.2525, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 373376.0, "close_time": 1767049199999, "quote_volume": 2818.8912, "trades": 144, "taker_buy_base": 185712.0, "taker_buy_quote": 1411.4112 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 799333.0, "close_time": 1767052799999, "quote_volume": 6054.4358, "trades": 139, "taker_buy_base": 594383.0, "taker_buy_quote": 4517.3108 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 945316.0, "close_time": 1767056399999, "quote_volume": 7097.8579, "trades": 73, "taker_buy_base": 79879.0, "taker_buy_quote": 607.0804 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 244452.0, "close_time": 1767059999999, "quote_volume": 1838.0892, "trades": 74, "taker_buy_base": 46992.0, "taker_buy_quote": 357.1392 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0074, "close": 0.0075, "volume": 2830973.0, "close_time": 1767063599999, "quote_volume": 21211.5234, "trades": 341, "taker_buy_base": 925759.0, "taker_buy_quote": 6949.7709 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0074, "close": 0.0074, "volume": 2163631.0, "close_time": 1767067199999, "quote_volume": 16019.9644, "trades": 161, "taker_buy_base": 90950.0, "taker_buy_quote": 682.125 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 281413.0, "close_time": 1767070799999, "quote_volume": 2094.7666, "trades": 49, "taker_buy_base": 123104.0, "taker_buy_quote": 923.28 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0074, "volume": 234434.0, "close_time": 1767074399999, "quote_volume": 1741.4741, "trades": 53, "taker_buy_base": 66625.0, "taker_buy_quote": 499.6875 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 1491271.0, "close_time": 1767077999999, "quote_volume": 11041.19, "trades": 98, "taker_buy_base": 57846.0, "taker_buy_quote": 433.845 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0074, "close": 0.0074, "volume": 90281.0, "close_time": 1767081599999, "quote_volume": 672.2622, "trades": 31, "taker_buy_base": 41828.0, "taker_buy_quote": 313.71 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0074, "close": 0.0074, "volume": 985010.0, "close_time": 1767085199999, "quote_volume": 7372.5704, "trades": 68, "taker_buy_base": 834964.0, "taker_buy_quote": 6262.23 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 1080424.0, "close_time": 1767088799999, "quote_volume": 8047.2764, "trades": 17, "taker_buy_base": 521388.0, "taker_buy_quote": 3910.41 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 2329197.0, "close_time": 1767092399999, "quote_volume": 17450.0859, "trades": 255, "taker_buy_base": 2140281.0, "taker_buy_quote": 16052.1075 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0074, "close": 0.0074, "volume": 105660.0, "close_time": 1767095999999, "quote_volume": 786.525, "trades": 20, "taker_buy_base": 46410.0, "taker_buy_quote": 348.075 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0074, "volume": 2065149.0, "close_time": 1767099599999, "quote_volume": 15443.9708, "trades": 100, "taker_buy_base": 1618682.0, "taker_buy_quote": 12140.115 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 799888.0, "close_time": 1767103199999, "quote_volume": 5919.4603, "trades": 74, "taker_buy_base": 2891.0, "taker_buy_quote": 21.6825 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 1543769.0, "close_time": 1767106799999, "quote_volume": 11460.2278, "trades": 185, "taker_buy_base": 363372.0, "taker_buy_quote": 2725.29 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0074, "volume": 233527.0, "close_time": 1767110399999, "quote_volume": 1748.5457, "trades": 21, "taker_buy_base": 204459.0, "taker_buy_quote": 1533.4425 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0074, "close": 0.0074, "volume": 337076.0, "close_time": 1767113999999, "quote_volume": 2520.5549, "trades": 73, "taker_buy_base": 261925.0, "taker_buy_quote": 1964.4375 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0073, "close": 0.0074, "volume": 1817222.0, "close_time": 1767117599999, "quote_volume": 13448.151, "trades": 193, "taker_buy_base": 472099.0, "taker_buy_quote": 3498.0685 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.0074, "high": 0.0074, "low": 0.0073, "close": 0.0073, "volume": 261532.0, "close_time": 1767121199999, "quote_volume": 1923.1539, "trades": 90, "taker_buy_base": 139703.0, "taker_buy_quote": 1033.8022 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.0074, "high": 0.0074, "low": 0.0073, "close": 0.0073, "volume": 933528.0, "close_time": 1767124799999, "quote_volume": 6901.3024, "trades": 99, "taker_buy_base": 865480.0, "taker_buy_quote": 6404.552 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0074, "high": 0.0074, "low": 0.0073, "close": 0.0074, "volume": 531056.0, "close_time": 1767128399999, "quote_volume": 3899.874, "trades": 238, "taker_buy_base": 231652.0, "taker_buy_quote": 1714.2248 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.0074, "high": 0.0074, "low": 0.0073, "close": 0.0074, "volume": 397837.0, "close_time": 1767131999999, "quote_volume": 2920.7825, "trades": 143, "taker_buy_base": 165724.0, "taker_buy_quote": 1226.3576 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.0074, "high": 0.0074, "low": 0.0073, "close": 0.0074, "volume": 1354285.0, "close_time": 1767135599999, "quote_volume": 9990.7396, "trades": 130, "taker_buy_base": 1044591.0, "taker_buy_quote": 7729.9734 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0073, "close": 0.0073, "volume": 487097.0, "close_time": 1767139199999, "quote_volume": 3589.3233, "trades": 141, "taker_buy_base": 335152.0, "taker_buy_quote": 2480.1248 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0073, "close": 0.0074, "volume": 274444.0, "close_time": 1767142799999, "quote_volume": 2021.0558, "trades": 86, "taker_buy_base": 176146.0, "taker_buy_quote": 1303.4804 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0073, "close": 0.0074, "volume": 177586.0, "close_time": 1767146399999, "quote_volume": 1307.9367, "trades": 15, "taker_buy_base": 115589.0, "taker_buy_quote": 855.3586 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0073, "close": 0.0073, "volume": 11520751.0, "close_time": 1767149999999, "quote_volume": 85277.7585, "trades": 684, "taker_buy_base": 9801924.0, "taker_buy_quote": 72570.0014 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.0074, "high": 0.0074, "low": 0.0073, "close": 0.0073, "volume": 655943.0, "close_time": 1767153599999, "quote_volume": 4825.3604, "trades": 192, "taker_buy_base": 369765.0, "taker_buy_quote": 2736.261 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0074, "high": 0.0074, "low": 0.0073, "close": 0.0074, "volume": 245345.0, "close_time": 1767157199999, "quote_volume": 1804.5141, "trades": 108, "taker_buy_base": 134956.0, "taker_buy_quote": 998.6744 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0073, "close": 0.0073, "volume": 226491.0, "close_time": 1767160799999, "quote_volume": 1667.9843, "trades": 41, "taker_buy_base": 146000.0, "taker_buy_quote": 1080.4 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.0074, "high": 0.0074, "low": 0.0073, "close": 0.0074, "volume": 1501544.0, "close_time": 1767164399999, "quote_volume": 10986.8856, "trades": 205, "taker_buy_base": 256144.0, "taker_buy_quote": 1895.4656 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0073, "close": 0.0073, "volume": 1472302.0, "close_time": 1767167999999, "quote_volume": 10804.0559, "trades": 270, "taker_buy_base": 562513.0, "taker_buy_quote": 4162.5962 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0073, "close": 0.0074, "volume": 1135860.0, "close_time": 1767171599999, "quote_volume": 8382.2691, "trades": 252, "taker_buy_base": 904911.0, "taker_buy_quote": 6696.3414 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.0074, "high": 0.0074, "low": 0.0073, "close": 0.0074, "volume": 1041039.0, "close_time": 1767175199999, "quote_volume": 7627.9668, "trades": 273, "taker_buy_base": 283821.0, "taker_buy_quote": 2100.2754 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0073, "close": 0.0074, "volume": 366924.0, "close_time": 1767178799999, "quote_volume": 2697.1073, "trades": 66, "taker_buy_base": 185621.0, "taker_buy_quote": 1373.5954 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0073, "close": 0.0074, "volume": 1462365.0, "close_time": 1767182399999, "quote_volume": 10788.3164, "trades": 159, "taker_buy_base": 1130519.0, "taker_buy_quote": 8365.8406 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0073, "close": 0.0073, "volume": 199003.0, "close_time": 1767185999999, "quote_volume": 1460.6841, "trades": 68, "taker_buy_base": 79622.0, "taker_buy_quote": 589.2028 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.0074, "high": 0.0074, "low": 0.0073, "close": 0.0074, "volume": 335110.0, "close_time": 1767189599999, "quote_volume": 2463.6098, "trades": 151, "taker_buy_base": 173068.0, "taker_buy_quote": 1280.7032 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.0074, "high": 0.0074, "low": 0.0073, "close": 0.0073, "volume": 965076.0, "close_time": 1767193199999, "quote_volume": 7115.0802, "trades": 253, "taker_buy_base": 700254.0, "taker_buy_quote": 5181.8796 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.0074, "high": 0.0074, "low": 0.0073, "close": 0.0073, "volume": 2098211.0, "close_time": 1767196799999, "quote_volume": 15458.3692, "trades": 379, "taker_buy_base": 1414289.0, "taker_buy_quote": 10465.7386 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0074, "high": 0.0074, "low": 0.0072, "close": 0.0072, "volume": 17492529.0, "close_time": 1767200399999, "quote_volume": 127657.1657, "trades": 832, "taker_buy_base": 4734367.0, "taker_buy_quote": 34606.0295 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.0073, "high": 0.0073, "low": 0.0072, "close": 0.0073, "volume": 2409987.0, "close_time": 1767203999999, "quote_volume": 17361.3585, "trades": 98, "taker_buy_base": 94521.0, "taker_buy_quote": 690.0033 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.0072, "high": 0.0073, "low": 0.0072, "close": 0.0072, "volume": 600855.0, "close_time": 1767207599999, "quote_volume": 4362.4628, "trades": 114, "taker_buy_base": 363068.0, "taker_buy_quote": 2650.3964 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0072, "close": 0.0073, "volume": 16487328.0, "close_time": 1767211199999, "quote_volume": 120421.0535, "trades": 1054, "taker_buy_base": 14460924.0, "taker_buy_quote": 105643.353 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0074, "high": 0.0078, "low": 0.0073, "close": 0.0077, "volume": 55399541.0, "close_time": 1767214799999, "quote_volume": 423428.5886, "trades": 2438, "taker_buy_base": 35559276.0, "taker_buy_quote": 271591.577 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.0077, "high": 0.0099, "low": 0.0074, "close": 0.0079, "volume": 169697844.0, "close_time": 1767218399999, "quote_volume": 1440327.8267, "trades": 10567, "taker_buy_base": 79907298.0, "taker_buy_quote": 670944.2359 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.0078, "high": 0.0084, "low": 0.0078, "close": 0.0078, "volume": 63586537.0, "close_time": 1767221999999, "quote_volume": 512651.9574, "trades": 2217, "taker_buy_base": 30436970.0, "taker_buy_quote": 246409.7225 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.0079, "high": 0.0079, "low": 0.0078, "close": 0.0078, "volume": 4291196.0, "close_time": 1767225599999, "quote_volume": 33554.2193, "trades": 162, "taker_buy_base": 828905.0, "taker_buy_quote": 6548.3495 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0078, "close": 0.0079, "volume": 7027121.0, "close_time": 1767229199999, "quote_volume": 55208.0708, "trades": 201, "taker_buy_base": 3818066.0, "taker_buy_quote": 30162.7214 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.0079, "high": 0.008, "low": 0.0077, "close": 0.0077, "volume": 7394142.0, "close_time": 1767232799999, "quote_volume": 57929.7894, "trades": 493, "taker_buy_base": 2006863.0, "taker_buy_quote": 15783.9041 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0077, "close": 0.0077, "volume": 2457033.0, "close_time": 1767236399999, "quote_volume": 18935.2008, "trades": 124, "taker_buy_base": 160467.0, "taker_buy_quote": 1251.6426 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0077, "close": 0.0077, "volume": 737969.0, "close_time": 1767239999999, "quote_volume": 5707.9528, "trades": 162, "taker_buy_base": 255915.0, "taker_buy_quote": 1996.137 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0077, "close": 0.0078, "volume": 5708886.0, "close_time": 1767243599999, "quote_volume": 44181.3807, "trades": 576, "taker_buy_base": 2949199.0, "taker_buy_quote": 22931.7908 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.0078, "high": 0.008, "low": 0.0078, "close": 0.0078, "volume": 8520850.0, "close_time": 1767247199999, "quote_volume": 67147.7723, "trades": 458, "taker_buy_base": 5865124.0, "taker_buy_quote": 46208.3391 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.0079, "high": 0.0079, "low": 0.0078, "close": 0.0079, "volume": 1140149.0, "close_time": 1767250799999, "quote_volume": 8910.182, "trades": 59, "taker_buy_base": 170198.0, "taker_buy_quote": 1344.5642 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0078, "close": 0.0078, "volume": 2587697.0, "close_time": 1767254399999, "quote_volume": 20242.127, "trades": 444, "taker_buy_base": 580904.0, "taker_buy_quote": 4589.1416 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0079, "high": 0.0079, "low": 0.0078, "close": 0.0078, "volume": 1217971.0, "close_time": 1767257999999, "quote_volume": 9529.8866, "trades": 154, "taker_buy_base": 297128.0, "taker_buy_quote": 2347.3112 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0078, "close": 0.0078, "volume": 1506942.0, "close_time": 1767261599999, "quote_volume": 11794.7907, "trades": 256, "taker_buy_base": 406431.0, "taker_buy_quote": 3210.8049 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.0079, "high": 0.0079, "low": 0.0078, "close": 0.0078, "volume": 5705092.0, "close_time": 1767265199999, "quote_volume": 44589.4735, "trades": 590, "taker_buy_base": 897559.0, "taker_buy_quote": 7090.7161 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.0079, "high": 0.0079, "low": 0.0078, "close": 0.0078, "volume": 1998474.0, "close_time": 1767268799999, "quote_volume": 15669.6924, "trades": 294, "taker_buy_base": 815952.0, "taker_buy_quote": 6446.0208 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0079, "high": 0.0079, "low": 0.0078, "close": 0.0078, "volume": 10700644.0, "close_time": 1767272399999, "quote_volume": 83574.0347, "trades": 464, "taker_buy_base": 1090115.0, "taker_buy_quote": 8611.9085 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.0078, "high": 0.0081, "low": 0.0078, "close": 0.008, "volume": 12342375.0, "close_time": 1767275999999, "quote_volume": 98455.7132, "trades": 997, "taker_buy_base": 10832056.0, "taker_buy_quote": 86477.4213 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.0079, "high": 0.008, "low": 0.0078, "close": 0.0079, "volume": 12065983.0, "close_time": 1767279599999, "quote_volume": 95343.9878, "trades": 621, "taker_buy_base": 3410096.0, "taker_buy_quote": 27036.0514 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.0079, "high": 0.0079, "low": 0.0078, "close": 0.0079, "volume": 7824437.0, "close_time": 1767283199999, "quote_volume": 61575.2357, "trades": 624, "taker_buy_base": 3887555.0, "taker_buy_quote": 30711.6845 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0078, "close": 0.0078, "volume": 3106126.0, "close_time": 1767286799999, "quote_volume": 24313.8615, "trades": 151, "taker_buy_base": 860787.0, "taker_buy_quote": 6800.2173 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.0079, "high": 0.0079, "low": 0.0078, "close": 0.0078, "volume": 1639450.0, "close_time": 1767290399999, "quote_volume": 12816.9219, "trades": 130, "taker_buy_base": 292119.0, "taker_buy_quote": 2307.7401 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.0079, "high": 0.0079, "low": 0.0078, "close": 0.0079, "volume": 406639.0, "close_time": 1767293999999, "quote_volume": 3177.1462, "trades": 26, "taker_buy_base": 53620.0, "taker_buy_quote": 423.598 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.0079, "high": 0.0079, "low": 0.0078, "close": 0.0079, "volume": 1083039.0, "close_time": 1767297599999, "quote_volume": 8473.5001, "trades": 27, "taker_buy_base": 257959.0, "taker_buy_quote": 2037.8761 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0079, "high": 0.0079, "low": 0.0078, "close": 0.0079, "volume": 418689.0, "close_time": 1767301199999, "quote_volume": 3271.5424, "trades": 41, "taker_buy_base": 57682.0, "taker_buy_quote": 455.6878 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0078, "close": 0.0079, "volume": 697928.0, "close_time": 1767304799999, "quote_volume": 5464.5451, "trades": 63, "taker_buy_base": 207067.0, "taker_buy_quote": 1635.8293 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0078, "close": 0.0079, "volume": 641215.0, "close_time": 1767308399999, "quote_volume": 5053.0451, "trades": 52, "taker_buy_base": 515681.0, "taker_buy_quote": 4073.8799 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.0079, "high": 0.0079, "low": 0.0078, "close": 0.0079, "volume": 2809894.0, "close_time": 1767311999999, "quote_volume": 22036.0235, "trades": 167, "taker_buy_base": 1188503.0, "taker_buy_quote": 9389.1737 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0079, "high": 0.0079, "low": 0.0078, "close": 0.0078, "volume": 3309374.0, "close_time": 1767315599999, "quote_volume": 26070.6832, "trades": 579, "taker_buy_base": 2575660.0, "taker_buy_quote": 20347.714 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.0079, "high": 0.0079, "low": 0.0078, "close": 0.0079, "volume": 821677.0, "close_time": 1767319199999, "quote_volume": 6435.624, "trades": 85, "taker_buy_base": 265434.0, "taker_buy_quote": 2096.9286 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.0079, "high": 0.0079, "low": 0.0078, "close": 0.0079, "volume": 343928.0, "close_time": 1767322799999, "quote_volume": 2688.9719, "trades": 55, "taker_buy_base": 63335.0, "taker_buy_quote": 500.3465 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0078, "close": 0.0078, "volume": 2366073.0, "close_time": 1767326399999, "quote_volume": 18602.3968, "trades": 225, "taker_buy_base": 1470274.0, "taker_buy_quote": 11615.1646 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0078, "close": 0.0078, "volume": 425611.0, "close_time": 1767329999999, "quote_volume": 3346.8269, "trades": 89, "taker_buy_base": 270611.0, "taker_buy_quote": 2137.8269 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0078, "close": 0.0079, "volume": 767342.0, "close_time": 1767333599999, "quote_volume": 5987.2112, "trades": 27, "taker_buy_base": 19436.0, "taker_buy_quote": 153.5444 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.0079, "high": 0.0079, "low": 0.0078, "close": 0.0079, "volume": 3065837.0, "close_time": 1767337199999, "quote_volume": 24187.7257, "trades": 196, "taker_buy_base": 2741971.0, "taker_buy_quote": 21661.5709 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.0079, "high": 0.0079, "low": 0.0078, "close": 0.0078, "volume": 984892.0, "close_time": 1767340799999, "quote_volume": 7745.9972, "trades": 57, "taker_buy_base": 638396.0, "taker_buy_quote": 5043.3284 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0078, "close": 0.0079, "volume": 596603.0, "close_time": 1767344399999, "quote_volume": 4685.5603, "trades": 17, "taker_buy_base": 320569.0, "taker_buy_quote": 2532.4951 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.0079, "high": 0.008, "low": 0.0078, "close": 0.0079, "volume": 8486784.0, "close_time": 1767347999999, "quote_volume": 67029.8669, "trades": 351, "taker_buy_base": 7421834.0, "taker_buy_quote": 58641.1819 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.008, "high": 0.008, "low": 0.0079, "close": 0.0079, "volume": 1451489.0, "close_time": 1767351599999, "quote_volume": 11600.8529, "trades": 50, "taker_buy_base": 1340898.0, "taker_buy_quote": 10727.184 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.0079, "high": 0.008, "low": 0.0078, "close": 0.0079, "volume": 3508759.0, "close_time": 1767355199999, "quote_volume": 27724.0072, "trades": 110, "taker_buy_base": 775732.0, "taker_buy_quote": 6156.1009 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0079, "high": 0.0082, "low": 0.0078, "close": 0.0081, "volume": 5403544.0, "close_time": 1767358799999, "quote_volume": 43429.2159, "trades": 355, "taker_buy_base": 3420259.0, "taker_buy_quote": 27412.3717 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.0081, "high": 0.0082, "low": 0.008, "close": 0.0082, "volume": 1756121.0, "close_time": 1767362399999, "quote_volume": 14133.7207, "trades": 72, "taker_buy_base": 526374.0, "taker_buy_quote": 4274.4046 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.0082, "high": 0.0082, "low": 0.008, "close": 0.0082, "volume": 7544780.0, "close_time": 1767365999999, "quote_volume": 61306.7419, "trades": 347, "taker_buy_base": 3280037.0, "taker_buy_quote": 26767.3917 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.0082, "high": 0.0082, "low": 0.0081, "close": 0.0081, "volume": 498324.0, "close_time": 1767369599999, "quote_volume": 4070.9429, "trades": 38, "taker_buy_base": 345185.0, "taker_buy_quote": 2830.517 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0081, "high": 0.0083, "low": 0.0081, "close": 0.0083, "volume": 12469918.0, "close_time": 1767373199999, "quote_volume": 102249.7165, "trades": 1111, "taker_buy_base": 6704621.0, "taker_buy_quote": 55011.6014 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0082, "close": 0.0083, "volume": 7338544.0, "close_time": 1767376799999, "quote_volume": 60868.5523, "trades": 431, "taker_buy_base": 3787592.0, "taker_buy_quote": 31438.3403 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.0082, "high": 0.0083, "low": 0.0081, "close": 0.0082, "volume": 3832145.0, "close_time": 1767380399999, "quote_volume": 31435.9038, "trades": 241, "taker_buy_base": 715140.0, "taker_buy_quote": 5887.3829 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.0082, "high": 0.0083, "low": 0.0082, "close": 0.0082, "volume": 892707.0, "close_time": 1767383999999, "quote_volume": 7326.3587, "trades": 71, "taker_buy_base": 61613.0, "taker_buy_quote": 511.3879 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0083, "high": 0.0083, "low": 0.0082, "close": 0.0083, "volume": 941329.0, "close_time": 1767387599999, "quote_volume": 7769.8739, "trades": 104, "taker_buy_base": 509761.0, "taker_buy_quote": 4231.0163 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0082, "close": 0.0083, "volume": 5169429.0, "close_time": 1767391199999, "quote_volume": 42843.4367, "trades": 178, "taker_buy_base": 4037109.0, "taker_buy_quote": 33508.2759 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.0083, "high": 0.0083, "low": 0.0082, "close": 0.0083, "volume": 183833.0, "close_time": 1767394799999, "quote_volume": 1516.4897, "trades": 23, "taker_buy_base": 90591.0, "taker_buy_quote": 751.9053 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0082, "close": 0.0082, "volume": 2451990.0, "close_time": 1767398399999, "quote_volume": 20321.1808, "trades": 243, "taker_buy_base": 1376588.0, "taker_buy_quote": 11441.6634 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0083, "high": 0.0083, "low": 0.0082, "close": 0.0082, "volume": 594179.0, "close_time": 1767401999999, "quote_volume": 4895.4079, "trades": 29, "taker_buy_base": 231401.0, "taker_buy_quote": 1920.6283 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.0083, "high": 0.0083, "low": 0.0082, "close": 0.0083, "volume": 1502111.0, "close_time": 1767405599999, "quote_volume": 12446.0416, "trades": 146, "taker_buy_base": 1287314.0, "taker_buy_quote": 10684.7062 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0082, "close": 0.0084, "volume": 2246287.0, "close_time": 1767409199999, "quote_volume": 18706.1486, "trades": 381, "taker_buy_base": 1585180.0, "taker_buy_quote": 13220.9647 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.0084, "high": 0.0084, "low": 0.0083, "close": 0.0084, "volume": 458824.0, "close_time": 1767412799999, "quote_volume": 3841.752, "trades": 52, "taker_buy_base": 335128.0, "taker_buy_quote": 2815.0752 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0083, "close": 0.0084, "volume": 940234.0, "close_time": 1767416399999, "quote_volume": 7818.0827, "trades": 194, "taker_buy_base": 141405.0, "taker_buy_quote": 1187.802 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.0084, "high": 0.0084, "low": 0.0083, "close": 0.0083, "volume": 429985.0, "close_time": 1767419999999, "quote_volume": 3597.6203, "trades": 99, "taker_buy_base": 287448.0, "taker_buy_quote": 2414.5632 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0082, "close": 0.0082, "volume": 3729968.0, "close_time": 1767423599999, "quote_volume": 30938.1888, "trades": 204, "taker_buy_base": 294534.0, "taker_buy_quote": 2452.6747 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.0082, "high": 0.0082, "low": 0.0081, "close": 0.0082, "volume": 4278647.0, "close_time": 1767427199999, "quote_volume": 34935.9592, "trades": 209, "taker_buy_base": 1071164.0, "taker_buy_quote": 8783.5448 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0081, "high": 0.0082, "low": 0.0081, "close": 0.0082, "volume": 1732689.0, "close_time": 1767430799999, "quote_volume": 14191.0726, "trades": 126, "taker_buy_base": 314970.0, "taker_buy_quote": 2582.754 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.0081, "high": 0.0082, "low": 0.0081, "close": 0.0081, "volume": 1265311.0, "close_time": 1767434399999, "quote_volume": 10337.4936, "trades": 154, "taker_buy_base": 884745.0, "taker_buy_quote": 7254.909 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.0081, "high": 0.0082, "low": 0.0081, "close": 0.0081, "volume": 225912.0, "close_time": 1767437999999, "quote_volume": 1835.7797, "trades": 41, "taker_buy_base": 58925.0, "taker_buy_quote": 483.185 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.0081, "high": 0.0082, "low": 0.0081, "close": 0.0081, "volume": 609266.0, "close_time": 1767441599999, "quote_volume": 4941.294, "trades": 41, "taker_buy_base": 62394.0, "taker_buy_quote": 511.6308 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0081, "high": 0.0083, "low": 0.0081, "close": 0.0081, "volume": 3514467.0, "close_time": 1767445199999, "quote_volume": 28799.2494, "trades": 90, "taker_buy_base": 2897950.0, "taker_buy_quote": 23764.1509 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.0082, "high": 0.0082, "low": 0.0081, "close": 0.0082, "volume": 89008.0, "close_time": 1767448799999, "quote_volume": 729.4428, "trades": 16, "taker_buy_base": 84780.0, "taker_buy_quote": 695.196 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.0082, "high": 0.0082, "low": 0.0081, "close": 0.0082, "volume": 1429671.0, "close_time": 1767452399999, "quote_volume": 11693.9046, "trades": 287, "taker_buy_base": 1135695.0, "taker_buy_quote": 9312.699 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.0082, "high": 0.0082, "low": 0.0081, "close": 0.0082, "volume": 816310.0, "close_time": 1767455999999, "quote_volume": 6681.3559, "trades": 43, "taker_buy_base": 692449.0, "taker_buy_quote": 5678.0818 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0082, "high": 0.0082, "low": 0.0081, "close": 0.0082, "volume": 2812023.0, "close_time": 1767459599999, "quote_volume": 23053.692, "trades": 219, "taker_buy_base": 2763057.0, "taker_buy_quote": 22657.0674 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.0082, "high": 0.0082, "low": 0.0081, "close": 0.0082, "volume": 412549.0, "close_time": 1767463199999, "quote_volume": 3349.3255, "trades": 38, "taker_buy_base": 76786.0, "taker_buy_quote": 629.6452 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.0082, "high": 0.0082, "low": 0.0081, "close": 0.0082, "volume": 335941.0, "close_time": 1767466799999, "quote_volume": 2724.9023, "trades": 14, "taker_buy_base": 37802.0, "taker_buy_quote": 309.9764 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.0082, "high": 0.0082, "low": 0.0081, "close": 0.0081, "volume": 282636.0, "close_time": 1767470399999, "quote_volume": 2291.2206, "trades": 46, "taker_buy_base": 18690.0, "taker_buy_quote": 153.258 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0081, "high": 0.0082, "low": 0.0081, "close": 0.0082, "volume": 333623.0, "close_time": 1767473999999, "quote_volume": 2728.4911, "trades": 147, "taker_buy_base": 261448.0, "taker_buy_quote": 2143.8736 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.0082, "high": 0.0082, "low": 0.0081, "close": 0.0082, "volume": 240176.0, "close_time": 1767477599999, "quote_volume": 1967.8699, "trades": 71, "taker_buy_base": 224443.0, "taker_buy_quote": 1840.4326 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.0082, "high": 0.0083, "low": 0.0081, "close": 0.0082, "volume": 1326114.0, "close_time": 1767481199999, "quote_volume": 10868.4379, "trades": 132, "taker_buy_base": 171438.0, "taker_buy_quote": 1411.6234 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.0083, "high": 0.0083, "low": 0.0082, "close": 0.0082, "volume": 334598.0, "close_time": 1767484799999, "quote_volume": 2758.6997, "trades": 121, "taker_buy_base": 149961.0, "taker_buy_quote": 1244.6763 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0082, "close": 0.0082, "volume": 3823915.0, "close_time": 1767488399999, "quote_volume": 31732.6281, "trades": 589, "taker_buy_base": 1088693.0, "taker_buy_quote": 9044.6627 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.0082, "high": 0.0083, "low": 0.0082, "close": 0.0083, "volume": 567223.0, "close_time": 1767491999999, "quote_volume": 4674.3516, "trades": 167, "taker_buy_base": 228941.0, "taker_buy_quote": 1900.2103 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.0083, "high": 0.0083, "low": 0.0082, "close": 0.0083, "volume": 1518949.0, "close_time": 1767495599999, "quote_volume": 12600.6281, "trades": 268, "taker_buy_base": 571984.0, "taker_buy_quote": 4747.4672 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.0083, "high": 0.0083, "low": 0.0082, "close": 0.0083, "volume": 1111447.0, "close_time": 1767499199999, "quote_volume": 9167.4333, "trades": 102, "taker_buy_base": 531101.0, "taker_buy_quote": 4408.1383 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0082, "high": 0.0083, "low": 0.0082, "close": 0.0082, "volume": 492994.0, "close_time": 1767502799999, "quote_volume": 4084.185, "trades": 45, "taker_buy_base": 416342.0, "taker_buy_quote": 3455.6386 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0082, "close": 0.0083, "volume": 2164758.0, "close_time": 1767506399999, "quote_volume": 17998.2516, "trades": 215, "taker_buy_base": 741071.0, "taker_buy_quote": 6188.3094 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.0084, "high": 0.0084, "low": 0.0083, "close": 0.0084, "volume": 1727527.0, "close_time": 1767509999999, "quote_volume": 14444.8412, "trades": 372, "taker_buy_base": 1052013.0, "taker_buy_quote": 8836.9092 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0083, "close": 0.0083, "volume": 559054.0, "close_time": 1767513599999, "quote_volume": 4649.3578, "trades": 148, "taker_buy_base": 92096.0, "taker_buy_quote": 773.6064 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0084, "high": 0.0084, "low": 0.0083, "close": 0.0083, "volume": 999469.0, "close_time": 1767517199999, "quote_volume": 8308.3678, "trades": 174, "taker_buy_base": 127751.0, "taker_buy_quote": 1073.1084 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0083, "close": 0.0083, "volume": 186823.0, "close_time": 1767520799999, "quote_volume": 1558.0743, "trades": 45, "taker_buy_base": 74434.0, "taker_buy_quote": 625.2456 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.0084, "high": 0.0084, "low": 0.0083, "close": 0.0084, "volume": 794950.0, "close_time": 1767524399999, "quote_volume": 6602.9998, "trades": 55, "taker_buy_base": 49148.0, "taker_buy_quote": 412.8432 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.0084, "high": 0.0084, "low": 0.0083, "close": 0.0083, "volume": 1536283.0, "close_time": 1767527999999, "quote_volume": 12798.1578, "trades": 75, "taker_buy_base": 470089.0, "taker_buy_quote": 3948.7476 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0084, "high": 0.0084, "low": 0.0083, "close": 0.0083, "volume": 205602.0, "close_time": 1767531599999, "quote_volume": 1711.2616, "trades": 26, "taker_buy_base": 47650.0, "taker_buy_quote": 400.26 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0083, "close": 0.0085, "volume": 5568097.0, "close_time": 1767535199999, "quote_volume": 46886.3086, "trades": 366, "taker_buy_base": 5106426.0, "taker_buy_quote": 43010.1568 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0084, "close": 0.0085, "volume": 3483575.0, "close_time": 1767538799999, "quote_volume": 29587.7801, "trades": 264, "taker_buy_base": 2620956.0, "taker_buy_quote": 22278.9418 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0084, "close": 0.0085, "volume": 6553153.0, "close_time": 1767542399999, "quote_volume": 55686.1782, "trades": 630, "taker_buy_base": 2784857.0, "taker_buy_quote": 23692.239 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 1239147.0, "close_time": 1767545999999, "quote_volume": 10614.7607, "trades": 274, "taker_buy_base": 397646.0, "taker_buy_quote": 3419.7556 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.0085, "high": 0.0087, "low": 0.0085, "close": 0.0086, "volume": 4816218.0, "close_time": 1767549599999, "quote_volume": 41258.207, "trades": 345, "taker_buy_base": 1033190.0, "taker_buy_quote": 8885.5489 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 1882804.0, "close_time": 1767553199999, "quote_volume": 16162.7718, "trades": 94, "taker_buy_base": 1589378.0, "taker_buy_quote": 13668.6508 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 8591921.0, "close_time": 1767556799999, "quote_volume": 73246.2683, "trades": 174, "taker_buy_base": 2149398.0, "taker_buy_quote": 18484.8228 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 1877326.0, "close_time": 1767560399999, "quote_volume": 15964.3736, "trades": 59, "taker_buy_base": 71026.0, "taker_buy_quote": 610.8236 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 958711.0, "close_time": 1767563999999, "quote_volume": 8228.0925, "trades": 59, "taker_buy_base": 790490.0, "taker_buy_quote": 6798.214 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 114647.0, "close_time": 1767567599999, "quote_volume": 977.1963, "trades": 17, "taker_buy_base": 26968.0, "taker_buy_quote": 231.9248 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 794514.0, "close_time": 1767571199999, "quote_volume": 6801.6964, "trades": 36, "taker_buy_base": 483274.0, "taker_buy_quote": 4156.1564 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0084, "close": 0.0084, "volume": 9413839.0, "close_time": 1767574799999, "quote_volume": 80377.2547, "trades": 434, "taker_buy_base": 6546869.0, "taker_buy_quote": 56058.3984 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.0084, "high": 0.0086, "low": 0.0084, "close": 0.0086, "volume": 2579441.0, "close_time": 1767578399999, "quote_volume": 21972.152, "trades": 177, "taker_buy_base": 2534400.0, "taker_buy_quote": 21589.951 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.0085, "high": 0.0085, "low": 0.0084, "close": 0.0085, "volume": 1218506.0, "close_time": 1767581999999, "quote_volume": 10320.9355, "trades": 73, "taker_buy_base": 568148.0, "taker_buy_quote": 4829.258 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0084, "close": 0.0084, "volume": 387021.0, "close_time": 1767585599999, "quote_volume": 3264.9565, "trades": 22, "taker_buy_base": 139801.0, "taker_buy_quote": 1188.3085 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0085, "high": 0.0085, "low": 0.0084, "close": 0.0084, "volume": 6425462.0, "close_time": 1767589199999, "quote_volume": 53992.3994, "trades": 151, "taker_buy_base": 185186.0, "taker_buy_quote": 1574.081 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0084, "close": 0.0084, "volume": 125757.0, "close_time": 1767592799999, "quote_volume": 1062.6052, "trades": 74, "taker_buy_base": 62464.0, "taker_buy_quote": 530.944 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.0085, "high": 0.0085, "low": 0.0083, "close": 0.0085, "volume": 4534323.0, "close_time": 1767596399999, "quote_volume": 38122.2699, "trades": 355, "taker_buy_base": 2343090.0, "taker_buy_quote": 19727.4876 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0084, "close": 0.0085, "volume": 1104016.0, "close_time": 1767599999999, "quote_volume": 9386.1191, "trades": 122, "taker_buy_base": 231476.0, "taker_buy_quote": 1974.2424 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 753240.0, "close_time": 1767603599999, "quote_volume": 6471.1449, "trades": 68, "taker_buy_base": 686049.0, "taker_buy_quote": 5900.0214 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0084, "close": 0.0084, "volume": 4258496.0, "close_time": 1767607199999, "quote_volume": 36067.6417, "trades": 414, "taker_buy_base": 511808.0, "taker_buy_quote": 4350.5797 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0084, "close": 0.0085, "volume": 2468164.0, "close_time": 1767610799999, "quote_volume": 20764.0819, "trades": 221, "taker_buy_base": 315043.0, "taker_buy_quote": 2677.8655 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0084, "close": 0.0084, "volume": 1721093.0, "close_time": 1767614399999, "quote_volume": 14465.1441, "trades": 128, "taker_buy_base": 79629.0, "taker_buy_quote": 676.8465 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0084, "close": 0.0084, "volume": 323444.0, "close_time": 1767617999999, "quote_volume": 2740.9689, "trades": 20, "taker_buy_base": 240393.0, "taker_buy_quote": 2043.3405 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0084, "close": 0.0084, "volume": 313465.0, "close_time": 1767621599999, "quote_volume": 2645.3621, "trades": 22, "taker_buy_base": 122561.0, "taker_buy_quote": 1041.7685 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0084, "close": 0.0084, "volume": 3444547.0, "close_time": 1767625199999, "quote_volume": 29272.1191, "trades": 109, "taker_buy_base": 3379243.0, "taker_buy_quote": 28723.5655 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.0084, "high": 0.0086, "low": 0.0084, "close": 0.0085, "volume": 5388151.0, "close_time": 1767628799999, "quote_volume": 45804.8954, "trades": 354, "taker_buy_base": 4100108.0, "taker_buy_quote": 34857.8483 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 529901.0, "close_time": 1767632399999, "quote_volume": 4543.1292, "trades": 67, "taker_buy_base": 389707.0, "taker_buy_quote": 3351.4802 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 7299808.0, "close_time": 1767635999999, "quote_volume": 62402.9091, "trades": 328, "taker_buy_base": 3545411.0, "taker_buy_quote": 30490.5346 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.0085, "high": 0.0087, "low": 0.0085, "close": 0.0086, "volume": 2641060.0, "close_time": 1767639599999, "quote_volume": 22658.4029, "trades": 198, "taker_buy_base": 1500798.0, "taker_buy_quote": 12908.0466 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0085, "close": 0.0087, "volume": 2317162.0, "close_time": 1767643199999, "quote_volume": 20008.8805, "trades": 156, "taker_buy_base": 1455557.0, "taker_buy_quote": 12599.6987 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 2618368.0, "close_time": 1767646799999, "quote_volume": 22585.7889, "trades": 131, "taker_buy_base": 678241.0, "taker_buy_quote": 5900.6967 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 1009860.0, "close_time": 1767650399999, "quote_volume": 8772.0852, "trades": 91, "taker_buy_base": 872892.0, "taker_buy_quote": 7594.1604 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 6725708.0, "close_time": 1767653999999, "quote_volume": 58509.189, "trades": 371, "taker_buy_base": 6039322.0, "taker_buy_quote": 52542.1014 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 66225.0, "close_time": 1767657599999, "quote_volume": 574.3184, "trades": 10, "taker_buy_base": 47834.0, "taker_buy_quote": 416.1558 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 4688405.0, "close_time": 1767661199999, "quote_volume": 40435.9716, "trades": 189, "taker_buy_base": 588118.0, "taker_buy_quote": 5116.6266 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 94207.0, "close_time": 1767664799999, "quote_volume": 813.8097, "trades": 20, "taker_buy_base": 36295.0, "taker_buy_quote": 315.7665 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.0086, "high": 0.0089, "low": 0.0086, "close": 0.0089, "volume": 10466692.0, "close_time": 1767668399999, "quote_volume": 91726.5828, "trades": 292, "taker_buy_base": 4377894.0, "taker_buy_quote": 38157.0938 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.0089, "high": 0.0089, "low": 0.0088, "close": 0.0088, "volume": 1725641.0, "close_time": 1767671999999, "quote_volume": 15297.7603, "trades": 169, "taker_buy_base": 1121195.0, "taker_buy_quote": 9978.6355 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0089, "high": 0.0089, "low": 0.0088, "close": 0.0088, "volume": 182612.0, "close_time": 1767675599999, "quote_volume": 1610.5481, "trades": 28, "taker_buy_base": 35625.0, "taker_buy_quote": 317.0625 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.0089, "high": 0.0089, "low": 0.0088, "close": 0.0089, "volume": 1065832.0, "close_time": 1767679199999, "quote_volume": 9411.3684, "trades": 131, "taker_buy_base": 320468.0, "taker_buy_quote": 2852.1652 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0088, "close": 0.0089, "volume": 3465148.0, "close_time": 1767682799999, "quote_volume": 30827.6076, "trades": 261, "taker_buy_base": 3343052.0, "taker_buy_quote": 29753.1628 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0088, "close": 0.0088, "volume": 5203998.0, "close_time": 1767686399999, "quote_volume": 45850.455, "trades": 234, "taker_buy_base": 552726.0, "taker_buy_quote": 4919.2614 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0088, "close": 0.0088, "volume": 670869.0, "close_time": 1767689999999, "quote_volume": 5922.0504, "trades": 159, "taker_buy_base": 184032.0, "taker_buy_quote": 1637.8848 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0088, "close": 0.0088, "volume": 646968.0, "close_time": 1767693599999, "quote_volume": 5702.85, "trades": 142, "taker_buy_base": 95316.0, "taker_buy_quote": 848.3124 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0088, "close": 0.0089, "volume": 285268.0, "close_time": 1767697199999, "quote_volume": 2524.8786, "trades": 149, "taker_buy_base": 145202.0, "taker_buy_quote": 1292.2978 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.0089, "high": 0.0089, "low": 0.0088, "close": 0.0089, "volume": 4256936.0, "close_time": 1767700799999, "quote_volume": 37874.2355, "trades": 298, "taker_buy_base": 4131987.0, "taker_buy_quote": 36774.6843 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0089, "high": 0.009, "low": 0.0088, "close": 0.009, "volume": 5102859.0, "close_time": 1767704399999, "quote_volume": 45512.4749, "trades": 496, "taker_buy_base": 3706242.0, "taker_buy_quote": 33084.7184 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.009, "high": 0.0091, "low": 0.0089, "close": 0.0091, "volume": 5058096.0, "close_time": 1767707999999, "quote_volume": 45616.0966, "trades": 454, "taker_buy_base": 4138558.0, "taker_buy_quote": 37340.3936 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.0091, "high": 0.0092, "low": 0.009, "close": 0.009, "volume": 5643147.0, "close_time": 1767711599999, "quote_volume": 51054.4328, "trades": 475, "taker_buy_base": 974691.0, "taker_buy_quote": 8879.386 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.009, "high": 0.0091, "low": 0.0089, "close": 0.0089, "volume": 8916655.0, "close_time": 1767715199999, "quote_volume": 80142.368, "trades": 639, "taker_buy_base": 418535.0, "taker_buy_quote": 3779.0306 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0089, "high": 0.009, "low": 0.0086, "close": 0.0087, "volume": 11866332.0, "close_time": 1767718799999, "quote_volume": 103312.4981, "trades": 1078, "taker_buy_base": 2894706.0, "taker_buy_quote": 25192.3919 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0085, "close": 0.0086, "volume": 11743845.0, "close_time": 1767722399999, "quote_volume": 101322.8962, "trades": 437, "taker_buy_base": 3181693.0, "taker_buy_quote": 27620.8577 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0085, "close": 0.0086, "volume": 5390048.0, "close_time": 1767725999999, "quote_volume": 46283.5464, "trades": 144, "taker_buy_base": 4257054.0, "taker_buy_quote": 36636.6002 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 573953.0, "close_time": 1767729599999, "quote_volume": 4973.289, "trades": 46, "taker_buy_base": 372932.0, "taker_buy_quote": 3244.5084 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0087, "high": 0.0088, "low": 0.0086, "close": 0.0087, "volume": 13081914.0, "close_time": 1767733199999, "quote_volume": 113984.9953, "trades": 815, "taker_buy_base": 12911056.0, "taker_buy_quote": 112498.7577 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0087, "close": 0.0088, "volume": 1299278.0, "close_time": 1767736799999, "quote_volume": 11452.6407, "trades": 112, "taker_buy_base": 919871.0, "taker_buy_quote": 8117.3404 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.0089, "high": 0.0089, "low": 0.0087, "close": 0.0088, "volume": 2010062.0, "close_time": 1767740399999, "quote_volume": 17680.9346, "trades": 194, "taker_buy_base": 839834.0, "taker_buy_quote": 7392.374 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0087, "close": 0.0088, "volume": 2005818.0, "close_time": 1767743999999, "quote_volume": 17648.6488, "trades": 385, "taker_buy_base": 690319.0, "taker_buy_quote": 6075.3762 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0088, "high": 0.0088, "low": 0.0087, "close": 0.0087, "volume": 565603.0, "close_time": 1767747599999, "quote_volume": 4924.3021, "trades": 41, "taker_buy_base": 35560.0, "taker_buy_quote": 312.928 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.0088, "high": 0.0088, "low": 0.0087, "close": 0.0088, "volume": 6014922.0, "close_time": 1767751199999, "quote_volume": 52371.3932, "trades": 296, "taker_buy_base": 415718.0, "taker_buy_quote": 3658.3184 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.0087, "high": 0.0088, "low": 0.0087, "close": 0.0087, "volume": 90351.0, "close_time": 1767754799999, "quote_volume": 786.9806, "trades": 19, "taker_buy_base": 9269.0, "taker_buy_quote": 81.5672 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.0087, "high": 0.0088, "low": 0.0087, "close": 0.0088, "volume": 466587.0, "close_time": 1767758399999, "quote_volume": 4081.1088, "trades": 77, "taker_buy_base": 218019.0, "taker_buy_quote": 1918.5672 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0088, "high": 0.0088, "low": 0.0087, "close": 0.0088, "volume": 1170191.0, "close_time": 1767761999999, "quote_volume": 10240.2446, "trades": 45, "taker_buy_base": 595829.0, "taker_buy_quote": 5243.2952 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.0087, "high": 0.0088, "low": 0.0087, "close": 0.0088, "volume": 24187.0, "close_time": 1767765599999, "quote_volume": 211.2568, "trades": 8, "taker_buy_base": 8299.0, "taker_buy_quote": 73.0312 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.0088, "high": 0.0088, "low": 0.0087, "close": 0.0087, "volume": 49308.0, "close_time": 1767769199999, "quote_volume": 431.05, "trades": 7, "taker_buy_base": 20704.0, "taker_buy_quote": 182.1952 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.0087, "high": 0.0088, "low": 0.0087, "close": 0.0088, "volume": 4348423.0, "close_time": 1767772799999, "quote_volume": 38243.9109, "trades": 524, "taker_buy_base": 4126308.0, "taker_buy_quote": 36311.5104 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0088, "high": 0.0088, "low": 0.0087, "close": 0.0088, "volume": 1930878.0, "close_time": 1767776399999, "quote_volume": 16975.5901, "trades": 199, "taker_buy_base": 1769515.0, "taker_buy_quote": 15571.732 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.0088, "high": 0.0088, "low": 0.0086, "close": 0.0086, "volume": 4183728.0, "close_time": 1767779999999, "quote_volume": 36389.4452, "trades": 254, "taker_buy_base": 918083.0, "taker_buy_quote": 8010.5036 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 168330.0, "close_time": 1767783599999, "quote_volume": 1461.7178, "trades": 26, "taker_buy_base": 140798.0, "taker_buy_quote": 1224.9426 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 691545.0, "close_time": 1767787199999, "quote_volume": 5982.5041, "trades": 53, "taker_buy_base": 352171.0, "taker_buy_quote": 3063.8877 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 455976.0, "close_time": 1767790799999, "quote_volume": 3924.266, "trades": 80, "taker_buy_base": 28724.0, "taker_buy_quote": 249.8988 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 111193.0, "close_time": 1767794399999, "quote_volume": 964.3006, "trades": 48, "taker_buy_base": 80408.0, "taker_buy_quote": 699.5496 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0084, "close": 0.0085, "volume": 18568401.0, "close_time": 1767797999999, "quote_volume": 159015.2443, "trades": 1060, "taker_buy_base": 3756209.0, "taker_buy_quote": 32061.1921 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 1984997.0, "close_time": 1767801599999, "quote_volume": 16905.1251, "trades": 109, "taker_buy_base": 326506.0, "taker_buy_quote": 2807.9516 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 685440.0, "close_time": 1767805199999, "quote_volume": 5863.0936, "trades": 87, "taker_buy_base": 368536.0, "taker_buy_quote": 3169.4096 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 4068813.0, "close_time": 1767808799999, "quote_volume": 34961.4736, "trades": 252, "taker_buy_base": 3765631.0, "taker_buy_quote": 32384.4266 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 287383.0, "close_time": 1767812399999, "quote_volume": 2449.5547, "trades": 27, "taker_buy_base": 67992.0, "taker_buy_quote": 584.7312 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 1528602.0, "close_time": 1767815999999, "quote_volume": 13006.0692, "trades": 103, "taker_buy_base": 129522.0, "taker_buy_quote": 1113.8892 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 387724.0, "close_time": 1767819599999, "quote_volume": 3298.7665, "trades": 46, "taker_buy_base": 31125.0, "taker_buy_quote": 267.675 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 2066894.0, "close_time": 1767823199999, "quote_volume": 17665.8887, "trades": 131, "taker_buy_base": 972897.0, "taker_buy_quote": 8366.9142 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 287938.0, "close_time": 1767826799999, "quote_volume": 2451.9211, "trades": 55, "taker_buy_base": 44481.0, "taker_buy_quote": 382.5366 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0084, "close": 0.0085, "volume": 4240632.0, "close_time": 1767830399999, "quote_volume": 36046.0849, "trades": 247, "taker_buy_base": 1390181.0, "taker_buy_quote": 11826.9822 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 314408.0, "close_time": 1767833999999, "quote_volume": 2681.2809, "trades": 97, "taker_buy_base": 88129.0, "taker_buy_quote": 757.9094 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 278862.0, "close_time": 1767837599999, "quote_volume": 2397.2159, "trades": 63, "taker_buy_base": 268889.0, "taker_buy_quote": 2312.4454 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 4370281.0, "close_time": 1767841199999, "quote_volume": 37150.6202, "trades": 265, "taker_buy_base": 32317.0, "taker_buy_quote": 277.9262 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 1224297.0, "close_time": 1767844799999, "quote_volume": 10430.4637, "trades": 112, "taker_buy_base": 780307.0, "taker_buy_quote": 6656.5487 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 597992.0, "close_time": 1767848399999, "quote_volume": 5092.2624, "trades": 107, "taker_buy_base": 93304.0, "taker_buy_quote": 802.4144 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 4013219.0, "close_time": 1767851999999, "quote_volume": 34512.4626, "trades": 61, "taker_buy_base": 4001011.0, "taker_buy_quote": 34408.6946 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.0085, "high": 0.0085, "low": 0.0084, "close": 0.0084, "volume": 5025735.0, "close_time": 1767855599999, "quote_volume": 42371.9303, "trades": 182, "taker_buy_base": 16632.0, "taker_buy_quote": 141.372 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0083, "close": 0.0085, "volume": 5235867.0, "close_time": 1767859199999, "quote_volume": 44071.1658, "trades": 294, "taker_buy_base": 2804147.0, "taker_buy_quote": 23621.0767 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 3889998.0, "close_time": 1767862799999, "quote_volume": 33069.3372, "trades": 228, "taker_buy_base": 43542.0, "taker_buy_quote": 374.4612 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0084, "close": 0.0085, "volume": 4468934.0, "close_time": 1767866399999, "quote_volume": 38076.0393, "trades": 266, "taker_buy_base": 2139706.0, "taker_buy_quote": 18280.8598 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 3277392.0, "close_time": 1767869999999, "quote_volume": 27871.9608, "trades": 111, "taker_buy_base": 958257.0, "taker_buy_quote": 8159.3133 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 1718420.0, "close_time": 1767873599999, "quote_volume": 14731.4583, "trades": 151, "taker_buy_base": 1248883.0, "taker_buy_quote": 10740.3938 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 1499039.0, "close_time": 1767877199999, "quote_volume": 12849.9823, "trades": 86, "taker_buy_base": 1081508.0, "taker_buy_quote": 9300.9688 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0084, "close": 0.0086, "volume": 3430748.0, "close_time": 1767880799999, "quote_volume": 29172.4099, "trades": 173, "taker_buy_base": 1230773.0, "taker_buy_quote": 10473.7877 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 4674012.0, "close_time": 1767884399999, "quote_volume": 40071.6841, "trades": 233, "taker_buy_base": 3278714.0, "taker_buy_quote": 28121.4625 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0085, "close": 0.0087, "volume": 6753518.0, "close_time": 1767887999999, "quote_volume": 58583.3195, "trades": 445, "taker_buy_base": 5807177.0, "taker_buy_quote": 50444.8927 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 3350703.0, "close_time": 1767891599999, "quote_volume": 29110.4282, "trades": 344, "taker_buy_base": 2943824.0, "taker_buy_quote": 25611.2688 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 947494.0, "close_time": 1767895199999, "quote_volume": 8193.29, "trades": 108, "taker_buy_base": 448416.0, "taker_buy_quote": 3901.2192 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 197201.0, "close_time": 1767898799999, "quote_volume": 1709.646, "trades": 36, "taker_buy_base": 137174.0, "taker_buy_quote": 1193.4138 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 457868.0, "close_time": 1767902399999, "quote_volume": 3982.4509, "trades": 52, "taker_buy_base": 447861.0, "taker_buy_quote": 3896.3907 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 2621788.0, "close_time": 1767905999999, "quote_volume": 22600.8767, "trades": 107, "taker_buy_base": 534999.0, "taker_buy_quote": 4654.4913 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 275343.0, "close_time": 1767909599999, "quote_volume": 2383.9323, "trades": 35, "taker_buy_base": 159825.0, "taker_buy_quote": 1390.4775 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 1570331.0, "close_time": 1767913199999, "quote_volume": 13512.232, "trades": 89, "taker_buy_base": 73854.0, "taker_buy_quote": 642.5298 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 102644.0, "close_time": 1767916799999, "quote_volume": 889.7092, "trades": 19, "taker_buy_base": 69708.0, "taker_buy_quote": 606.4596 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 50628.0, "close_time": 1767920399999, "quote_volume": 437.4575, "trades": 20, "taker_buy_base": 20567.0, "taker_buy_quote": 178.9329 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 2710139.0, "close_time": 1767923999999, "quote_volume": 23333.8666, "trades": 168, "taker_buy_base": 266712.0, "taker_buy_quote": 2320.3944 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.0086, "high": 0.0088, "low": 0.0086, "close": 0.0087, "volume": 1306029.0, "close_time": 1767927599999, "quote_volume": 11380.2573, "trades": 113, "taker_buy_base": 1000003.0, "taker_buy_quote": 8722.5281 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 642798.0, "close_time": 1767931199999, "quote_volume": 5578.7803, "trades": 41, "taker_buy_base": 507175.0, "taker_buy_quote": 4412.4225 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 84159.0, "close_time": 1767934799999, "quote_volume": 728.4964, "trades": 15, "taker_buy_base": 47290.0, "taker_buy_quote": 411.423 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 85973.0, "close_time": 1767938399999, "quote_volume": 741.3272, "trades": 22, "taker_buy_base": 19594.0, "taker_buy_quote": 170.4678 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 8323.0, "close_time": 1767941999999, "quote_volume": 71.8659, "trades": 5, "taker_buy_base": 2881.0, "taker_buy_quote": 25.0647 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 177340.0, "close_time": 1767945599999, "quote_volume": 1531.1797, "trades": 11, "taker_buy_base": 60557.0, "taker_buy_quote": 526.8459 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 1410728.0, "close_time": 1767949199999, "quote_volume": 12137.1423, "trades": 124, "taker_buy_base": 48815.0, "taker_buy_quote": 424.6905 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 5282214.0, "close_time": 1767952799999, "quote_volume": 45716.5723, "trades": 224, "taker_buy_base": 2895319.0, "taker_buy_quote": 25189.2753 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0085, "close": 0.0086, "volume": 4055462.0, "close_time": 1767956399999, "quote_volume": 34883.4317, "trades": 361, "taker_buy_base": 2700913.0, "taker_buy_quote": 23239.3336 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 220063.0, "close_time": 1767959999999, "quote_volume": 1906.6603, "trades": 15, "taker_buy_base": 141185.0, "taker_buy_quote": 1228.3095 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 699471.0, "close_time": 1767963599999, "quote_volume": 6020.1765, "trades": 36, "taker_buy_base": 47259.0, "taker_buy_quote": 411.1533 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 570786.0, "close_time": 1767967199999, "quote_volume": 4958.8296, "trades": 44, "taker_buy_base": 500700.0, "taker_buy_quote": 4356.09 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 2720967.0, "close_time": 1767970799999, "quote_volume": 23433.4303, "trades": 112, "taker_buy_base": 331141.0, "taker_buy_quote": 2880.9267 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.0086, "high": 0.0088, "low": 0.0086, "close": 0.0086, "volume": 7692276.0, "close_time": 1767974399999, "quote_volume": 66872.9841, "trades": 268, "taker_buy_base": 5489131.0, "taker_buy_quote": 47758.1594 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 1217893.0, "close_time": 1767977999999, "quote_volume": 10541.4817, "trades": 48, "taker_buy_base": 676019.0, "taker_buy_quote": 5881.3653 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 1019684.0, "close_time": 1767981599999, "quote_volume": 8772.7374, "trades": 80, "taker_buy_base": 34550.0, "taker_buy_quote": 300.585 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 4596994.0, "close_time": 1767985199999, "quote_volume": 39535.0667, "trades": 94, "taker_buy_base": 9183.0, "taker_buy_quote": 79.8921 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 943837.0, "close_time": 1767988799999, "quote_volume": 8169.854, "trades": 59, "taker_buy_base": 528558.0, "taker_buy_quote": 4598.4546 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 127601.0, "close_time": 1767992399999, "quote_volume": 1102.5471, "trades": 42, "taker_buy_base": 51785.0, "taker_buy_quote": 450.5295 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 23935.0, "close_time": 1767995999999, "quote_volume": 207.0151, "trades": 18, "taker_buy_base": 11741.0, "taker_buy_quote": 102.1467 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 120781.0, "close_time": 1767999599999, "quote_volume": 1049.0505, "trades": 40, "taker_buy_base": 103339.0, "taker_buy_quote": 899.0493 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 268690.0, "close_time": 1768003199999, "quote_volume": 2313.0746, "trades": 56, "taker_buy_base": 23406.0, "taker_buy_quote": 203.6322 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 55443.0, "close_time": 1768006799999, "quote_volume": 478.7296, "trades": 24, "taker_buy_base": 19198.0, "taker_buy_quote": 167.0226 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 54301.0, "close_time": 1768010399999, "quote_volume": 471.8036, "trades": 9, "taker_buy_base": 48150.0, "taker_buy_quote": 418.905 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 24629.0, "close_time": 1768013999999, "quote_volume": 212.3495, "trades": 9, "taker_buy_base": 5401.0, "taker_buy_quote": 46.9887 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 401193.0, "close_time": 1768017599999, "quote_volume": 3478.332, "trades": 38, "taker_buy_base": 280722.0, "taker_buy_quote": 2442.2814 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 50991.0, "close_time": 1768021199999, "quote_volume": 438.8686, "trades": 8, "taker_buy_base": 3460.0, "taker_buy_quote": 30.102 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 46783.0, "close_time": 1768024799999, "quote_volume": 404.7569, "trades": 24, "taker_buy_base": 24231.0, "taker_buy_quote": 210.8097 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 768385.0, "close_time": 1768028399999, "quote_volume": 6608.3716, "trades": 18, "taker_buy_base": 2606.0, "taker_buy_quote": 22.6722 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 3171638.0, "close_time": 1768031999999, "quote_volume": 27279.7356, "trades": 57, "taker_buy_base": 36488.0, "taker_buy_quote": 317.4456 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 691076.0, "close_time": 1768035599999, "quote_volume": 5969.9916, "trades": 48, "taker_buy_base": 267380.0, "taker_buy_quote": 2326.206 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 338037.0, "close_time": 1768039199999, "quote_volume": 2925.4227, "trades": 59, "taker_buy_base": 183045.0, "taker_buy_quote": 1592.4915 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 61784.0, "close_time": 1768042799999, "quote_volume": 535.1925, "trades": 25, "taker_buy_base": 38501.0, "taker_buy_quote": 334.9587 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 4027131.0, "close_time": 1768046399999, "quote_volume": 35029.1557, "trades": 203, "taker_buy_base": 3958291.0, "taker_buy_quote": 34437.1317 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 371308.0, "close_time": 1768049999999, "quote_volume": 3204.1405, "trades": 63, "taker_buy_base": 108917.0, "taker_buy_quote": 947.5779 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 445310.0, "close_time": 1768053599999, "quote_volume": 3840.2457, "trades": 84, "taker_buy_base": 105797.0, "taker_buy_quote": 920.4339 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 48015.0, "close_time": 1768057199999, "quote_volume": 414.9756, "trades": 9, "taker_buy_base": 20466.0, "taker_buy_quote": 178.0542 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 425037.0, "close_time": 1768060799999, "quote_volume": 3663.4151, "trades": 42, "taker_buy_base": 80969.0, "taker_buy_quote": 704.4303 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 253946.0, "close_time": 1768064399999, "quote_volume": 2184.8322, "trades": 33, "taker_buy_base": 8966.0, "taker_buy_quote": 78.0042 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 148656.0, "close_time": 1768067999999, "quote_volume": 1279.9761, "trades": 57, "taker_buy_base": 15345.0, "taker_buy_quote": 133.5015 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 147086.0, "close_time": 1768071599999, "quote_volume": 1269.7172, "trades": 42, "taker_buy_base": 47776.0, "taker_buy_quote": 415.6512 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 523615.0, "close_time": 1768075199999, "quote_volume": 4529.4729, "trades": 25, "taker_buy_base": 263839.0, "taker_buy_quote": 2295.3993 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 660696.0, "close_time": 1768078799999, "quote_volume": 5705.5795, "trades": 28, "taker_buy_base": 235939.0, "taker_buy_quote": 2052.6693 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 87350.0, "close_time": 1768082399999, "quote_volume": 751.414, "trades": 7, "taker_buy_base": 2040.0, "taker_buy_quote": 17.748 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 3653140.0, "close_time": 1768085999999, "quote_volume": 31419.2403, "trades": 135, "taker_buy_base": 22363.0, "taker_buy_quote": 194.5581 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0085, "close": 0.0086, "volume": 5724833.0, "close_time": 1768089599999, "quote_volume": 49147.6731, "trades": 198, "taker_buy_base": 1966032.0, "taker_buy_quote": 17044.7272 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 187592.0, "close_time": 1768093199999, "quote_volume": 1613.3999, "trades": 132, "taker_buy_base": 1087.0, "taker_buy_quote": 9.4569 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 224722.0, "close_time": 1768096799999, "quote_volume": 1932.8278, "trades": 110, "taker_buy_base": 2186.0, "taker_buy_quote": 19.0182 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 43497.0, "close_time": 1768100399999, "quote_volume": 376.5217, "trades": 28, "taker_buy_base": 24475.0, "taker_buy_quote": 212.9325 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 820125.0, "close_time": 1768103999999, "quote_volume": 7134.9811, "trades": 56, "taker_buy_base": 819061.0, "taker_buy_quote": 7125.8307 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 203284.0, "close_time": 1768107599999, "quote_volume": 1766.8995, "trades": 17, "taker_buy_base": 186571.0, "taker_buy_quote": 1623.1677 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 9412.0, "close_time": 1768111199999, "quote_volume": 81.6098, "trades": 4, "taker_buy_base": 6666.0, "taker_buy_quote": 57.9942 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 62641.0, "close_time": 1768114799999, "quote_volume": 543.3898, "trades": 11, "taker_buy_base": 46772.0, "taker_buy_quote": 406.9164 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 74703.0, "close_time": 1768118399999, "quote_volume": 648.4168, "trades": 16, "taker_buy_base": 59710.0, "taker_buy_quote": 519.477 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 295949.0, "close_time": 1768121999999, "quote_volume": 2574.604, "trades": 27, "taker_buy_base": 294426.0, "taker_buy_quote": 2561.5062 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 1133930.0, "close_time": 1768125599999, "quote_volume": 9864.0937, "trades": 152, "taker_buy_base": 1122957.0, "taker_buy_quote": 9769.7259 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 1017277.0, "close_time": 1768129199999, "quote_volume": 8828.7772, "trades": 36, "taker_buy_base": 801950.0, "taker_buy_quote": 6976.965 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 93305.0, "close_time": 1768132799999, "quote_volume": 807.9788, "trades": 40, "taker_buy_base": 55558.0, "taker_buy_quote": 483.3546 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 18223.0, "close_time": 1768136399999, "quote_volume": 157.2711, "trades": 10, "taker_buy_base": 5533.0, "taker_buy_quote": 48.1371 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 26371.0, "close_time": 1768139999999, "quote_volume": 227.1727, "trades": 25, "taker_buy_base": 3821.0, "taker_buy_quote": 33.2427 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 150557.0, "close_time": 1768143599999, "quote_volume": 1303.1279, "trades": 44, "taker_buy_base": 83377.0, "taker_buy_quote": 725.3799 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 34797.0, "close_time": 1768147199999, "quote_volume": 299.918, "trades": 11, "taker_buy_base": 6638.0, "taker_buy_quote": 57.7506 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 1195055.0, "close_time": 1768150799999, "quote_volume": 10386.7201, "trades": 110, "taker_buy_base": 1092471.0, "taker_buy_quote": 9504.4977 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 104355.0, "close_time": 1768154399999, "quote_volume": 899.8628, "trades": 42, "taker_buy_base": 24098.0, "taker_buy_quote": 209.6526 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 620164.0, "close_time": 1768157999999, "quote_volume": 5370.8926, "trades": 99, "taker_buy_base": 374822.0, "taker_buy_quote": 3260.9514 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 87826.0, "close_time": 1768161599999, "quote_volume": 758.9258, "trades": 40, "taker_buy_base": 36222.0, "taker_buy_quote": 315.1314 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0085, "close": 0.0087, "volume": 5338475.0, "close_time": 1768165199999, "quote_volume": 45923.1825, "trades": 186, "taker_buy_base": 1392231.0, "taker_buy_quote": 11987.593 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 3689456.0, "close_time": 1768168799999, "quote_volume": 31737.3509, "trades": 206, "taker_buy_base": 377355.0, "taker_buy_quote": 3253.2823 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0085, "close": 0.0086, "volume": 1519372.0, "close_time": 1768172399999, "quote_volume": 13011.6979, "trades": 90, "taker_buy_base": 421770.0, "taker_buy_quote": 3627.2944 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 440684.0, "close_time": 1768175999999, "quote_volume": 3749.9109, "trades": 34, "taker_buy_base": 361996.0, "taker_buy_quote": 3081.0629 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0084, "close": 0.0086, "volume": 1783009.0, "close_time": 1768179599999, "quote_volume": 15161.8274, "trades": 173, "taker_buy_base": 1473586.0, "taker_buy_quote": 12532.2847 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 135807.0, "close_time": 1768183199999, "quote_volume": 1167.1411, "trades": 17, "taker_buy_base": 127816.0, "taker_buy_quote": 1099.2176 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 735459.0, "close_time": 1768186799999, "quote_volume": 6321.1149, "trades": 53, "taker_buy_base": 697134.0, "taker_buy_quote": 5995.3524 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 1662086.0, "close_time": 1768190399999, "quote_volume": 14283.7007, "trades": 147, "taker_buy_base": 1559697.0, "taker_buy_quote": 13413.3942 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 198850.0, "close_time": 1768193999999, "quote_volume": 1696.439, "trades": 56, "taker_buy_base": 62140.0, "taker_buy_quote": 534.404 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 40669.0, "close_time": 1768197599999, "quote_volume": 349.6714, "trades": 10, "taker_buy_base": 39849.0, "taker_buy_quote": 342.7014 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 213399.0, "close_time": 1768201199999, "quote_volume": 1825.3941, "trades": 29, "taker_buy_base": 115026.0, "taker_buy_quote": 989.2236 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 1170719.0, "close_time": 1768204799999, "quote_volume": 9954.6476, "trades": 59, "taker_buy_base": 35361.0, "taker_buy_quote": 304.1046 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 5826775.0, "close_time": 1768208399999, "quote_volume": 49583.0763, "trades": 339, "taker_buy_base": 1582080.0, "taker_buy_quote": 13503.1688 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0084, "close": 0.0085, "volume": 1034678.0, "close_time": 1768211999999, "quote_volume": 8789.6727, "trades": 88, "taker_buy_base": 690236.0, "taker_buy_quote": 5878.6339 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.0085, "high": 0.0085, "low": 0.0084, "close": 0.0084, "volume": 131248.0, "close_time": 1768215599999, "quote_volume": 1107.6105, "trades": 25, "taker_buy_base": 51273.0, "taker_buy_quote": 435.8205 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0084, "close": 0.0085, "volume": 67117.0, "close_time": 1768219199999, "quote_volume": 564.5844, "trades": 19, "taker_buy_base": 8016.0, "taker_buy_quote": 68.136 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0084, "high": 0.0084, "low": 0.0083, "close": 0.0084, "volume": 916622.0, "close_time": 1768222799999, "quote_volume": 7680.2684, "trades": 42, "taker_buy_base": 723058.0, "taker_buy_quote": 6073.6872 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0082, "close": 0.0083, "volume": 1112864.0, "close_time": 1768226399999, "quote_volume": 9229.0001, "trades": 77, "taker_buy_base": 118596.0, "taker_buy_quote": 985.2895 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.0083, "high": 0.0083, "low": 0.0082, "close": 0.0082, "volume": 1213035.0, "close_time": 1768229999999, "quote_volume": 9973.9265, "trades": 46, "taker_buy_base": 270395.0, "taker_buy_quote": 2244.2785 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0082, "high": 0.0083, "low": 0.0082, "close": 0.0083, "volume": 487137.0, "close_time": 1768233599999, "quote_volume": 4041.4489, "trades": 59, "taker_buy_base": 469255.0, "taker_buy_quote": 3894.8165 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0083, "high": 0.0083, "low": 0.0082, "close": 0.0083, "volume": 7269175.0, "close_time": 1768237199999, "quote_volume": 60326.3417, "trades": 172, "taker_buy_base": 7191067.0, "taker_buy_quote": 59685.8561 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.0083, "high": 0.0083, "low": 0.0082, "close": 0.0082, "volume": 4323823.0, "close_time": 1768240799999, "quote_volume": 35807.182, "trades": 391, "taker_buy_base": 3518334.0, "taker_buy_quote": 29202.1722 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.0083, "high": 0.0083, "low": 0.0082, "close": 0.0082, "volume": 104010.0, "close_time": 1768244399999, "quote_volume": 861.0744, "trades": 15, "taker_buy_base": 81924.0, "taker_buy_quote": 679.9692 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.0082, "high": 0.0083, "low": 0.0082, "close": 0.0083, "volume": 1531663.0, "close_time": 1768247999999, "quote_volume": 12570.3212, "trades": 119, "taker_buy_base": 106846.0, "taker_buy_quote": 886.8218 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0083, "high": 0.0083, "low": 0.0082, "close": 0.0083, "volume": 33911.0, "close_time": 1768251599999, "quote_volume": 279.4209, "trades": 21, "taker_buy_base": 13507.0, "taker_buy_quote": 112.1081 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.0082, "high": 0.0083, "low": 0.0082, "close": 0.0082, "volume": 619572.0, "close_time": 1768255199999, "quote_volume": 5081.0026, "trades": 25, "taker_buy_base": 5122.0, "taker_buy_quote": 42.5126 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.0082, "high": 0.0083, "low": 0.0082, "close": 0.0082, "volume": 95442.0, "close_time": 1768258799999, "quote_volume": 784.4307, "trades": 11, "taker_buy_base": 18063.0, "taker_buy_quote": 149.9229 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.0082, "high": 0.0083, "low": 0.0082, "close": 0.0083, "volume": 154293.0, "close_time": 1768262399999, "quote_volume": 1267.5613, "trades": 16, "taker_buy_base": 23587.0, "taker_buy_quote": 195.7721 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0082, "high": 0.0083, "low": 0.0082, "close": 0.0082, "volume": 212253.0, "close_time": 1768265999999, "quote_volume": 1743.4417, "trades": 18, "taker_buy_base": 29671.0, "taker_buy_quote": 246.2693 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.0082, "high": 0.0083, "low": 0.0082, "close": 0.0082, "volume": 103259.0, "close_time": 1768269599999, "quote_volume": 856.4797, "trades": 12, "taker_buy_base": 97559.0, "taker_buy_quote": 809.7397 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.0082, "high": 0.0083, "low": 0.0082, "close": 0.0083, "volume": 143807.0, "close_time": 1768273199999, "quote_volume": 1192.6436, "trades": 10, "taker_buy_base": 134262.0, "taker_buy_quote": 1114.3746 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.0082, "high": 0.0083, "low": 0.0082, "close": 0.0082, "volume": 40960.0, "close_time": 1768276799999, "quote_volume": 338.7152, "trades": 10, "taker_buy_base": 28432.0, "taker_buy_quote": 235.9856 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0082, "high": 0.0083, "low": 0.0082, "close": 0.0083, "volume": 380617.0, "close_time": 1768280399999, "quote_volume": 3156.6827, "trades": 16, "taker_buy_base": 356233.0, "taker_buy_quote": 2956.7339 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0082, "high": 0.0083, "low": 0.0082, "close": 0.0082, "volume": 1394006.0, "close_time": 1768283999999, "quote_volume": 11510.1588, "trades": 133, "taker_buy_base": 793096.0, "taker_buy_quote": 6582.6968 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.0082, "high": 0.0083, "low": 0.0082, "close": 0.0083, "volume": 331083.0, "close_time": 1768287599999, "quote_volume": 2735.4198, "trades": 25, "taker_buy_base": 205392.0, "taker_buy_quote": 1704.7536 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.0083, "high": 0.0083, "low": 0.0082, "close": 0.0083, "volume": 92522.0, "close_time": 1768291199999, "quote_volume": 764.7532, "trades": 35, "taker_buy_base": 60728.0, "taker_buy_quote": 504.0424 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0083, "high": 0.0083, "low": 0.0082, "close": 0.0083, "volume": 326293.0, "close_time": 1768294799999, "quote_volume": 2686.7623, "trades": 95, "taker_buy_base": 111597.0, "taker_buy_quote": 926.2551 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.0083, "high": 0.0083, "low": 0.0082, "close": 0.0083, "volume": 182890.0, "close_time": 1768298399999, "quote_volume": 1510.1982, "trades": 72, "taker_buy_base": 105002.0, "taker_buy_quote": 871.5166 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.0083, "high": 0.0083, "low": 0.0082, "close": 0.0083, "volume": 229491.0, "close_time": 1768301999999, "quote_volume": 1895.4135, "trades": 84, "taker_buy_base": 135873.0, "taker_buy_quote": 1127.7459 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0082, "high": 0.0083, "low": 0.0082, "close": 0.0083, "volume": 3018991.0, "close_time": 1768305599999, "quote_volume": 25043.5503, "trades": 212, "taker_buy_base": 2878241.0, "taker_buy_quote": 23889.4003 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0083, "close": 0.0084, "volume": 1228658.0, "close_time": 1768309199999, "quote_volume": 10227.8278, "trades": 372, "taker_buy_base": 786167.0, "taker_buy_quote": 6555.1525 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0083, "close": 0.0084, "volume": 1423314.0, "close_time": 1768312799999, "quote_volume": 11851.3161, "trades": 567, "taker_buy_base": 378099.0, "taker_buy_quote": 3176.0316 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0083, "close": 0.0084, "volume": 3331305.0, "close_time": 1768316399999, "quote_volume": 27948.0064, "trades": 398, "taker_buy_base": 2981749.0, "taker_buy_quote": 25046.6916 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.0084, "high": 0.0084, "low": 0.0083, "close": 0.0084, "volume": 1098308.0, "close_time": 1768319999999, "quote_volume": 9179.0803, "trades": 358, "taker_buy_base": 631239.0, "taker_buy_quote": 5302.4076 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0083, "close": 0.0084, "volume": 1321675.0, "close_time": 1768323599999, "quote_volume": 11082.124, "trades": 304, "taker_buy_base": 1122215.0, "taker_buy_quote": 9426.606 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.0084, "high": 0.0084, "low": 0.0083, "close": 0.0084, "volume": 407734.0, "close_time": 1768327199999, "quote_volume": 3416.2795, "trades": 184, "taker_buy_base": 320873.0, "taker_buy_quote": 2695.3332 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0084, "close": 0.0084, "volume": 2653932.0, "close_time": 1768330799999, "quote_volume": 22342.5739, "trades": 343, "taker_buy_base": 2188992.0, "taker_buy_quote": 18437.0779 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0084, "close": 0.0085, "volume": 3507960.0, "close_time": 1768334399999, "quote_volume": 29804.2943, "trades": 204, "taker_buy_base": 3374303.0, "taker_buy_quote": 28681.5755 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 10444066.0, "close_time": 1768337999999, "quote_volume": 88922.4041, "trades": 656, "taker_buy_base": 7831575.0, "taker_buy_quote": 66716.2306 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 915774.0, "close_time": 1768341599999, "quote_volume": 7861.2927, "trades": 229, "taker_buy_base": 772137.0, "taker_buy_quote": 6640.3782 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0085, "close": 0.0087, "volume": 8298624.0, "close_time": 1768345199999, "quote_volume": 71470.4256, "trades": 476, "taker_buy_base": 7515833.0, "taker_buy_quote": 64739.6234 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 596766.0, "close_time": 1768348799999, "quote_volume": 5183.8534, "trades": 223, "taker_buy_base": 516658.0, "taker_buy_quote": 4494.9246 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0087, "high": 0.0088, "low": 0.0087, "close": 0.0088, "volume": 404543.0, "close_time": 1768352399999, "quote_volume": 3541.4908, "trades": 173, "taker_buy_base": 253280.0, "taker_buy_quote": 2225.5027 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.0088, "high": 0.0088, "low": 0.0087, "close": 0.0088, "volume": 645414.0, "close_time": 1768355999999, "quote_volume": 5674.0442, "trades": 106, "taker_buy_base": 589424.0, "taker_buy_quote": 5186.9312 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0087, "close": 0.0088, "volume": 1780031.0, "close_time": 1768359599999, "quote_volume": 15635.0521, "trades": 331, "taker_buy_base": 594265.0, "taker_buy_quote": 5229.7736 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.0088, "high": 0.0088, "low": 0.0087, "close": 0.0088, "volume": 772368.0, "close_time": 1768363199999, "quote_volume": 6794.8457, "trades": 231, "taker_buy_base": 752441.0, "taker_buy_quote": 6621.4808 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0088, "high": 0.0088, "low": 0.0087, "close": 0.0087, "volume": 731121.0, "close_time": 1768366799999, "quote_volume": 6431.1192, "trades": 218, "taker_buy_base": 703665.0, "taker_buy_quote": 6192.252 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.0087, "high": 0.0088, "low": 0.0087, "close": 0.0088, "volume": 534305.0, "close_time": 1768370399999, "quote_volume": 4659.5526, "trades": 142, "taker_buy_base": 110991.0, "taker_buy_quote": 976.7208 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.0088, "high": 0.0088, "low": 0.0087, "close": 0.0088, "volume": 293511.0, "close_time": 1768373999999, "quote_volume": 2567.7654, "trades": 108, "taker_buy_base": 142197.0, "taker_buy_quote": 1251.3336 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.0088, "high": 0.0088, "low": 0.0087, "close": 0.0088, "volume": 130988.0, "close_time": 1768377599999, "quote_volume": 1149.8834, "trades": 80, "taker_buy_base": 102878.0, "taker_buy_quote": 905.3264 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0088, "high": 0.0088, "low": 0.0087, "close": 0.0088, "volume": 210309.0, "close_time": 1768381199999, "quote_volume": 1845.4568, "trades": 79, "taker_buy_base": 157685.0, "taker_buy_quote": 1387.628 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.0087, "high": 0.0089, "low": 0.0087, "close": 0.0088, "volume": 6206784.0, "close_time": 1768384799999, "quote_volume": 54601.5546, "trades": 904, "taker_buy_base": 4668289.0, "taker_buy_quote": 41089.8537 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0086, "close": 0.0088, "volume": 8641763.0, "close_time": 1768388399999, "quote_volume": 75858.9555, "trades": 801, "taker_buy_base": 5156822.0, "taker_buy_quote": 45347.6 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.0088, "high": 0.0088, "low": 0.0087, "close": 0.0088, "volume": 1746076.0, "close_time": 1768391999999, "quote_volume": 15362.2484, "trades": 351, "taker_buy_base": 1713872.0, "taker_buy_quote": 15082.0736 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0088, "high": 0.0088, "low": 0.0087, "close": 0.0088, "volume": 2296241.0, "close_time": 1768395599999, "quote_volume": 20204.7422, "trades": 245, "taker_buy_base": 2274455.0, "taker_buy_quote": 20015.204 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.0088, "high": 0.0088, "low": 0.0087, "close": 0.0088, "volume": 1210094.0, "close_time": 1768399199999, "quote_volume": 10645.325, "trades": 251, "taker_buy_base": 675151.0, "taker_buy_quote": 5941.3288 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0087, "close": 0.0088, "volume": 5203340.0, "close_time": 1768402799999, "quote_volume": 45780.2764, "trades": 572, "taker_buy_base": 4116676.0, "taker_buy_quote": 36227.7667 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0087, "close": 0.0089, "volume": 8877997.0, "close_time": 1768406399999, "quote_volume": 78199.3977, "trades": 981, "taker_buy_base": 5544244.0, "taker_buy_quote": 48880.8662 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0089, "high": 0.009, "low": 0.0088, "close": 0.0088, "volume": 5303584.0, "close_time": 1768409999999, "quote_volume": 47197.2928, "trades": 337, "taker_buy_base": 4774063.0, "taker_buy_quote": 42494.8329 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0088, "close": 0.0088, "volume": 1919294.0, "close_time": 1768413599999, "quote_volume": 16990.2596, "trades": 188, "taker_buy_base": 1004724.0, "taker_buy_quote": 8942.0436 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0088, "close": 0.0089, "volume": 7260774.0, "close_time": 1768417199999, "quote_volume": 63899.0523, "trades": 298, "taker_buy_base": 42411.0, "taker_buy_quote": 377.4579 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.0089, "high": 0.009, "low": 0.0088, "close": 0.0089, "volume": 9075152.0, "close_time": 1768420799999, "quote_volume": 80729.8043, "trades": 352, "taker_buy_base": 7887900.0, "taker_buy_quote": 70202.6479 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0088, "close": 0.0088, "volume": 286928.0, "close_time": 1768424399999, "quote_volume": 2526.2676, "trades": 14, "taker_buy_base": 13012.0, "taker_buy_quote": 115.8068 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0088, "close": 0.0088, "volume": 123842.0, "close_time": 1768427999999, "quote_volume": 1093.2949, "trades": 13, "taker_buy_base": 34853.0, "taker_buy_quote": 310.1917 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0088, "close": 0.0088, "volume": 5060100.0, "close_time": 1768431599999, "quote_volume": 44560.7587, "trades": 151, "taker_buy_base": 318787.0, "taker_buy_quote": 2837.2043 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0088, "close": 0.0088, "volume": 1418354.0, "close_time": 1768435199999, "quote_volume": 12507.9671, "trades": 120, "taker_buy_base": 264519.0, "taker_buy_quote": 2354.2191 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0088, "close": 0.0088, "volume": 2058270.0, "close_time": 1768438799999, "quote_volume": 18128.332, "trades": 175, "taker_buy_base": 155560.0, "taker_buy_quote": 1384.484 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.0089, "high": 0.0089, "low": 0.0088, "close": 0.0088, "volume": 640677.0, "close_time": 1768442399999, "quote_volume": 5642.2076, "trades": 48, "taker_buy_base": 42500.0, "taker_buy_quote": 378.25 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0087, "close": 0.0088, "volume": 6511126.0, "close_time": 1768445999999, "quote_volume": 57297.2756, "trades": 610, "taker_buy_base": 834997.0, "taker_buy_quote": 7352.9884 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.0087, "high": 0.0088, "low": 0.0085, "close": 0.0085, "volume": 2121133.0, "close_time": 1768449599999, "quote_volume": 18374.9633, "trades": 169, "taker_buy_base": 1057420.0, "taker_buy_quote": 9133.9947 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 50769.0, "close_time": 1768453199999, "quote_volume": 433.4484, "trades": 13, "taker_buy_base": 19119.0, "taker_buy_quote": 164.4234 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 6563490.0, "close_time": 1768456799999, "quote_volume": 56439.8854, "trades": 203, "taker_buy_base": 6502204.0, "taker_buy_quote": 55918.9544 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 2425891.0, "close_time": 1768460399999, "quote_volume": 20847.2287, "trades": 243, "taker_buy_base": 1806196.0, "taker_buy_quote": 15533.2856 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.0085, "high": 0.0087, "low": 0.0085, "close": 0.0086, "volume": 26534292.0, "close_time": 1768463999999, "quote_volume": 228135.0039, "trades": 2265, "taker_buy_base": 16655622.0, "taker_buy_quote": 143250.1674 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 593001.0, "close_time": 1768467599999, "quote_volume": 5060.0693, "trades": 122, "taker_buy_base": 195608.0, "taker_buy_quote": 1682.2288 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 1467463.0, "close_time": 1768471199999, "quote_volume": 12526.3961, "trades": 116, "taker_buy_base": 529606.0, "taker_buy_quote": 4554.6116 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 562892.0, "close_time": 1768474799999, "quote_volume": 4830.016, "trades": 108, "taker_buy_base": 454340.0, "taker_buy_quote": 3907.324 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 795789.0, "close_time": 1768478399999, "quote_volume": 6768.7806, "trades": 160, "taker_buy_base": 45741.0, "taker_buy_quote": 393.3726 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 354490.0, "close_time": 1768481999999, "quote_volume": 3039.1572, "trades": 163, "taker_buy_base": 259922.0, "taker_buy_quote": 2235.3292 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 550922.0, "close_time": 1768485599999, "quote_volume": 4689.856, "trades": 153, "taker_buy_base": 70190.0, "taker_buy_quote": 603.634 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 10261982.0, "close_time": 1768489199999, "quote_volume": 87265.4285, "trades": 456, "taker_buy_base": 385815.0, "taker_buy_quote": 3318.009 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0084, "close": 0.0085, "volume": 6199086.0, "close_time": 1768492799999, "quote_volume": 52675.043, "trades": 621, "taker_buy_base": 1965915.0, "taker_buy_quote": 16718.775 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0084, "high": 0.0086, "low": 0.0084, "close": 0.0086, "volume": 7096170.0, "close_time": 1768496399999, "quote_volume": 60319.6874, "trades": 379, "taker_buy_base": 4349559.0, "taker_buy_quote": 36973.8404 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0084, "close": 0.0084, "volume": 7495975.0, "close_time": 1768499999999, "quote_volume": 63699.4391, "trades": 479, "taker_buy_base": 1124154.0, "taker_buy_quote": 9574.3614 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0082, "close": 0.0083, "volume": 3160183.0, "close_time": 1768503599999, "quote_volume": 26283.8881, "trades": 440, "taker_buy_base": 609985.0, "taker_buy_quote": 5064.9321 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0081, "close": 0.0083, "volume": 14506673.0, "close_time": 1768507199999, "quote_volume": 120184.7688, "trades": 1295, "taker_buy_base": 7338061.0, "taker_buy_quote": 60858.4534 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0082, "close": 0.0082, "volume": 7809797.0, "close_time": 1768510799999, "quote_volume": 64697.2156, "trades": 462, "taker_buy_base": 1327276.0, "taker_buy_quote": 10983.021 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.0083, "high": 0.0083, "low": 0.0082, "close": 0.0083, "volume": 2390207.0, "close_time": 1768514399999, "quote_volume": 19831.891, "trades": 225, "taker_buy_base": 1722795.0, "taker_buy_quote": 14299.1985 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.0082, "high": 0.0083, "low": 0.0082, "close": 0.0083, "volume": 2281750.0, "close_time": 1768517999999, "quote_volume": 18871.6767, "trades": 126, "taker_buy_base": 1289761.0, "taker_buy_quote": 10705.0163 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0082, "close": 0.0082, "volume": 2205165.0, "close_time": 1768521599999, "quote_volume": 18297.0649, "trades": 177, "taker_buy_base": 1601479.0, "taker_buy_quote": 13292.8732 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0082, "high": 0.0084, "low": 0.0082, "close": 0.0083, "volume": 15041017.0, "close_time": 1768525199999, "quote_volume": 124825.3448, "trades": 1018, "taker_buy_base": 7641594.0, "taker_buy_quote": 63425.421 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.0083, "high": 0.0083, "low": 0.0082, "close": 0.0083, "volume": 258280.0, "close_time": 1768528799999, "quote_volume": 2137.754, "trades": 32, "taker_buy_base": 198580.0, "taker_buy_quote": 1648.214 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.0082, "high": 0.0083, "low": 0.0081, "close": 0.0083, "volume": 4469093.0, "close_time": 1768532399999, "quote_volume": 36650.638, "trades": 298, "taker_buy_base": 738612.0, "taker_buy_quote": 6064.3479 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0083, "close": 0.0083, "volume": 3582797.0, "close_time": 1768535999999, "quote_volume": 29748.0364, "trades": 135, "taker_buy_base": 3383801.0, "taker_buy_quote": 28096.3696 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0082, "close": 0.0082, "volume": 2198753.0, "close_time": 1768539599999, "quote_volume": 18237.7748, "trades": 132, "taker_buy_base": 433541.0, "taker_buy_quote": 3598.5588 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.0082, "high": 0.0084, "low": 0.0082, "close": 0.0084, "volume": 5245408.0, "close_time": 1768543199999, "quote_volume": 43540.2709, "trades": 374, "taker_buy_base": 3934020.0, "taker_buy_quote": 32657.3107 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.0084, "high": 0.0084, "low": 0.0083, "close": 0.0084, "volume": 32927.0, "close_time": 1768546799999, "quote_volume": 274.8731, "trades": 19, "taker_buy_base": 15790.0, "taker_buy_quote": 132.636 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0083, "close": 0.0083, "volume": 547999.0, "close_time": 1768550399999, "quote_volume": 4578.9737, "trades": 130, "taker_buy_base": 305820.0, "taker_buy_quote": 2568.888 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0083, "high": 0.0085, "low": 0.0083, "close": 0.0084, "volume": 12727338.0, "close_time": 1768553999999, "quote_volume": 106875.9208, "trades": 1011, "taker_buy_base": 9096149.0, "taker_buy_quote": 76446.8162 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0084, "close": 0.0084, "volume": 217869.0, "close_time": 1768557599999, "quote_volume": 1843.0, "trades": 16, "taker_buy_base": 129004.0, "taker_buy_quote": 1096.534 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.0085, "high": 0.0085, "low": 0.0084, "close": 0.0084, "volume": 69601.0, "close_time": 1768561199999, "quote_volume": 585.2558, "trades": 5, "taker_buy_base": 6074.0, "taker_buy_quote": 51.629 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0083, "close": 0.0084, "volume": 10834551.0, "close_time": 1768564799999, "quote_volume": 91012.7338, "trades": 619, "taker_buy_base": 7404627.0, "taker_buy_quote": 62203.7601 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0085, "high": 0.0085, "low": 0.0083, "close": 0.0084, "volume": 3179619.0, "close_time": 1768568399999, "quote_volume": 26744.9883, "trades": 371, "taker_buy_base": 1267923.0, "taker_buy_quote": 10690.7034 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0083, "close": 0.0083, "volume": 29913.0, "close_time": 1768571999999, "quote_volume": 248.5305, "trades": 7, "taker_buy_base": 2526.0, "taker_buy_quote": 21.2184 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0083, "close": 0.0083, "volume": 42771.0, "close_time": 1768575599999, "quote_volume": 355.4192, "trades": 10, "taker_buy_base": 4199.0, "taker_buy_quote": 35.2716 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0083, "close": 0.0083, "volume": 9331241.0, "close_time": 1768579199999, "quote_volume": 77454.5708, "trades": 367, "taker_buy_base": 360392.0, "taker_buy_quote": 2996.5241 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0083, "close": 0.0083, "volume": 8118521.0, "close_time": 1768582799999, "quote_volume": 68138.8359, "trades": 488, "taker_buy_base": 6631357.0, "taker_buy_quote": 55703.3988 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0083, "close": 0.0084, "volume": 43970.0, "close_time": 1768586399999, "quote_volume": 366.7553, "trades": 15, "taker_buy_base": 18043.0, "taker_buy_quote": 151.5612 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.0084, "high": 0.0084, "low": 0.0083, "close": 0.0084, "volume": 12464.0, "close_time": 1768589999999, "quote_volume": 104.5029, "trades": 5, "taker_buy_base": 10517.0, "taker_buy_quote": 88.3428 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0083, "close": 0.0083, "volume": 8131.0, "close_time": 1768593599999, "quote_volume": 67.6076, "trades": 6, "taker_buy_base": 1203.0, "taker_buy_quote": 10.1052 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0083, "close": 0.0085, "volume": 3450398.0, "close_time": 1768597199999, "quote_volume": 28990.3666, "trades": 184, "taker_buy_base": 2799027.0, "taker_buy_quote": 23519.3532 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.0085, "high": 0.0085, "low": 0.0084, "close": 0.0084, "volume": 81503.0, "close_time": 1768600799999, "quote_volume": 689.853, "trades": 18, "taker_buy_base": 52278.0, "taker_buy_quote": 444.363 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0084, "close": 0.0084, "volume": 59257.0, "close_time": 1768604399999, "quote_volume": 498.498, "trades": 7, "taker_buy_base": 7392.0, "taker_buy_quote": 62.832 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0084, "close": 0.0085, "volume": 2723160.0, "close_time": 1768607999999, "quote_volume": 23145.0079, "trades": 163, "taker_buy_base": 2704639.0, "taker_buy_quote": 22989.4315 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0085, "high": 0.0085, "low": 0.0084, "close": 0.0085, "volume": 980994.0, "close_time": 1768611599999, "quote_volume": 8334.9429, "trades": 59, "taker_buy_base": 945933.0, "taker_buy_quote": 8040.4305 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.0085, "high": 0.0085, "low": 0.0084, "close": 0.0085, "volume": 3115966.0, "close_time": 1768615199999, "quote_volume": 26483.7574, "trades": 212, "taker_buy_base": 1927282.0, "taker_buy_quote": 16381.897 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.0085, "high": 0.0085, "low": 0.0084, "close": 0.0085, "volume": 73712.0, "close_time": 1768618799999, "quote_volume": 624.6744, "trades": 10, "taker_buy_base": 54936.0, "taker_buy_quote": 466.956 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.0085, "high": 0.0085, "low": 0.0084, "close": 0.0085, "volume": 335046.0, "close_time": 1768622399999, "quote_volume": 2847.5762, "trades": 16, "taker_buy_base": 331898.0, "taker_buy_quote": 2821.133 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0085, "high": 0.0085, "low": 0.0084, "close": 0.0085, "volume": 10366.0, "close_time": 1768625999999, "quote_volume": 87.5528, "trades": 14, "taker_buy_base": 4784.0, "taker_buy_quote": 40.664 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0084, "close": 0.0085, "volume": 2100225.0, "close_time": 1768629599999, "quote_volume": 17915.0249, "trades": 71, "taker_buy_base": 1681125.0, "taker_buy_quote": 14353.0392 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 598137.0, "close_time": 1768633199999, "quote_volume": 5089.4704, "trades": 102, "taker_buy_base": 53059.0, "taker_buy_quote": 456.3074 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 2460717.0, "close_time": 1768636799999, "quote_volume": 21150.1717, "trades": 233, "taker_buy_base": 2340772.0, "taker_buy_quote": 20130.6392 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 319414.0, "close_time": 1768640399999, "quote_volume": 2742.3828, "trades": 27, "taker_buy_base": 273638.0, "taker_buy_quote": 2353.2868 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 700669.0, "close_time": 1768643999999, "quote_volume": 6023.0115, "trades": 22, "taker_buy_base": 673250.0, "taker_buy_quote": 5789.95 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 30675.0, "close_time": 1768647599999, "quote_volume": 262.1949, "trades": 13, "taker_buy_base": 14574.0, "taker_buy_quote": 125.3364 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 481466.0, "close_time": 1768651199999, "quote_volume": 4137.638, "trades": 34, "taker_buy_base": 451770.0, "taker_buy_quote": 3885.222 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 2341151.0, "close_time": 1768654799999, "quote_volume": 20133.0024, "trades": 137, "taker_buy_base": 2332189.0, "taker_buy_quote": 20056.8254 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0085, "close": 0.0086, "volume": 2461413.0, "close_time": 1768658399999, "quote_volume": 21172.9912, "trades": 201, "taker_buy_base": 1864085.0, "taker_buy_quote": 16036.4669 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 4593743.0, "close_time": 1768661999999, "quote_volume": 39958.957, "trades": 281, "taker_buy_base": 4197029.0, "taker_buy_quote": 36514.1523 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.0087, "high": 0.009, "low": 0.0087, "close": 0.0089, "volume": 2548977.0, "close_time": 1768665599999, "quote_volume": 22565.3649, "trades": 226, "taker_buy_base": 2260961.0, "taker_buy_quote": 20014.5435 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0089, "high": 0.009, "low": 0.0087, "close": 0.0088, "volume": 8544221.0, "close_time": 1768669199999, "quote_volume": 75423.8565, "trades": 377, "taker_buy_base": 3377155.0, "taker_buy_quote": 29820.0262 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0088, "close": 0.0088, "volume": 1337084.0, "close_time": 1768672799999, "quote_volume": 11846.4464, "trades": 54, "taker_buy_base": 796129.0, "taker_buy_quote": 7085.5481 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.0089, "high": 0.0089, "low": 0.0088, "close": 0.0089, "volume": 677761.0, "close_time": 1768676399999, "quote_volume": 6011.4706, "trades": 73, "taker_buy_base": 471738.0, "taker_buy_quote": 4198.4682 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.0089, "high": 0.009, "low": 0.0088, "close": 0.0089, "volume": 4937535.0, "close_time": 1768679999999, "quote_volume": 43908.7791, "trades": 257, "taker_buy_base": 1299963.0, "taker_buy_quote": 11574.8826 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0089, "high": 0.0092, "low": 0.0088, "close": 0.0092, "volume": 13474378.0, "close_time": 1768683599999, "quote_volume": 121457.6735, "trades": 778, "taker_buy_base": 12572831.0, "taker_buy_quote": 113286.327 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.0091, "high": 0.01, "low": 0.0089, "close": 0.0091, "volume": 122041025.0, "close_time": 1768687199999, "quote_volume": 1152742.6777, "trades": 5068, "taker_buy_base": 64337022.0, "taker_buy_quote": 609160.759 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.0091, "high": 0.0092, "low": 0.0089, "close": 0.0091, "volume": 31229697.0, "close_time": 1768690799999, "quote_volume": 282172.6363, "trades": 2344, "taker_buy_base": 18445183.0, "taker_buy_quote": 166915.7046 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.009, "high": 0.0092, "low": 0.009, "close": 0.009, "volume": 20721785.0, "close_time": 1768694399999, "quote_volume": 188463.1084, "trades": 2632, "taker_buy_base": 8300302.0, "taker_buy_quote": 75580.4815 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0091, "high": 0.0092, "low": 0.0089, "close": 0.0092, "volume": 21463278.0, "close_time": 1768697999999, "quote_volume": 194012.4904, "trades": 1781, "taker_buy_base": 10958718.0, "taker_buy_quote": 99086.0201 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.0091, "high": 0.0092, "low": 0.009, "close": 0.0091, "volume": 8315469.0, "close_time": 1768701599999, "quote_volume": 75602.2808, "trades": 848, "taker_buy_base": 3739128.0, "taker_buy_quote": 34057.5482 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.0092, "high": 0.0094, "low": 0.0091, "close": 0.0092, "volume": 33237488.0, "close_time": 1768705199999, "quote_volume": 308205.9885, "trades": 2758, "taker_buy_base": 18554949.0, "taker_buy_quote": 172025.2244 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.0093, "high": 0.0094, "low": 0.0092, "close": 0.0093, "volume": 9503732.0, "close_time": 1768708799999, "quote_volume": 88191.8033, "trades": 944, "taker_buy_base": 4820937.0, "taker_buy_quote": 44808.1322 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0093, "high": 0.0094, "low": 0.0092, "close": 0.0094, "volume": 7508609.0, "close_time": 1768712399999, "quote_volume": 69763.9213, "trades": 620, "taker_buy_base": 5442468.0, "taker_buy_quote": 50615.7223 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.0094, "high": 0.0098, "low": 0.0093, "close": 0.0096, "volume": 45270519.0, "close_time": 1768715999999, "quote_volume": 434610.9755, "trades": 4026, "taker_buy_base": 26204658.0, "taker_buy_quote": 251761.5421 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.0095, "high": 0.0098, "low": 0.0094, "close": 0.0094, "volume": 25295281.0, "close_time": 1768719599999, "quote_volume": 242486.8241, "trades": 1665, "taker_buy_base": 12542968.0, "taker_buy_quote": 120550.7478 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.0095, "high": 0.0101, "low": 0.0094, "close": 0.0099, "volume": 26476466.0, "close_time": 1768723199999, "quote_volume": 260031.7655, "trades": 1312, "taker_buy_base": 16831471.0, "taker_buy_quote": 165443.8334 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0099, "high": 0.0104, "low": 0.0097, "close": 0.0102, "volume": 67170064.0, "close_time": 1768726799999, "quote_volume": 678338.2773, "trades": 3282, "taker_buy_base": 36367517.0, "taker_buy_quote": 368203.2381 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.0102, "high": 0.0109, "low": 0.0101, "close": 0.0108, "volume": 75366428.0, "close_time": 1768730399999, "quote_volume": 789725.5672, "trades": 3680, "taker_buy_base": 43129598.0, "taker_buy_quote": 453153.1521 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.0108, "high": 0.0121, "low": 0.0101, "close": 0.0106, "volume": 187639713.0, "close_time": 1768733999999, "quote_volume": 2136134.8306, "trades": 12352, "taker_buy_base": 80518131.0, "taker_buy_quote": 918253.9757 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.0106, "high": 0.0108, "low": 0.0103, "close": 0.0104, "volume": 47327432.0, "close_time": 1768737599999, "quote_volume": 498782.195, "trades": 2588, "taker_buy_base": 24377882.0, "taker_buy_quote": 258038.9759 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0104, "high": 0.0108, "low": 0.01, "close": 0.0103, "volume": 48619012.0, "close_time": 1768741199999, "quote_volume": 502850.3537, "trades": 2851, "taker_buy_base": 18499415.0, "taker_buy_quote": 192072.8299 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.0103, "high": 0.0103, "low": 0.0098, "close": 0.0098, "volume": 18499283.0, "close_time": 1768744799999, "quote_volume": 186014.199, "trades": 1308, "taker_buy_base": 4690576.0, "taker_buy_quote": 46959.9629 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.0098, "high": 0.0105, "low": 0.0097, "close": 0.0105, "volume": 34850000.0, "close_time": 1768748399999, "quote_volume": 355116.5676, "trades": 2151, "taker_buy_base": 20172148.0, "taker_buy_quote": 204951.5825 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.0105, "high": 0.0122, "low": 0.0104, "close": 0.0107, "volume": 138513055.0, "close_time": 1768751999999, "quote_volume": 1546203.9246, "trades": 7803, "taker_buy_base": 68025797.0, "taker_buy_quote": 757501.5101 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0107, "high": 0.0112, "low": 0.0105, "close": 0.0109, "volume": 58584063.0, "close_time": 1768755599999, "quote_volume": 635315.9454, "trades": 4443, "taker_buy_base": 30888989.0, "taker_buy_quote": 334990.8573 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.0108, "high": 0.0112, "low": 0.0102, "close": 0.0105, "volume": 49859687.0, "close_time": 1768759199999, "quote_volume": 532273.7556, "trades": 3253, "taker_buy_base": 23636401.0, "taker_buy_quote": 252706.9852 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.0105, "high": 0.0107, "low": 0.0104, "close": 0.0105, "volume": 18541564.0, "close_time": 1768762799999, "quote_volume": 196207.259, "trades": 899, "taker_buy_base": 10031130.0, "taker_buy_quote": 106383.0339 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.0105, "high": 0.0114, "low": 0.0104, "close": 0.011, "volume": 56416104.0, "close_time": 1768766399999, "quote_volume": 620750.7218, "trades": 3545, "taker_buy_base": 27788212.0, "taker_buy_quote": 305809.9892 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.011, "high": 0.0112, "low": 0.0104, "close": 0.0106, "volume": 22069585.0, "close_time": 1768769999999, "quote_volume": 238122.1987, "trades": 1343, "taker_buy_base": 7523393.0, "taker_buy_quote": 80538.6543 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.0106, "high": 0.0107, "low": 0.0103, "close": 0.0104, "volume": 11977912.0, "close_time": 1768773599999, "quote_volume": 125907.0502, "trades": 1014, "taker_buy_base": 4226514.0, "taker_buy_quote": 44540.823 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.0105, "high": 0.0105, "low": 0.0103, "close": 0.0105, "volume": 13873390.0, "close_time": 1768777199999, "quote_volume": 143782.1202, "trades": 626, "taker_buy_base": 4701491.0, "taker_buy_quote": 49023.8697 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.0105, "high": 0.0106, "low": 0.0101, "close": 0.0102, "volume": 10672133.0, "close_time": 1768780799999, "quote_volume": 109333.7983, "trades": 687, "taker_buy_base": 4065184.0, "taker_buy_quote": 41900.9477 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0102, "high": 0.0107, "low": 0.0091, "close": 0.01, "volume": 70861461.0, "close_time": 1768784399999, "quote_volume": 709032.4727, "trades": 3095, "taker_buy_base": 34155340.0, "taker_buy_quote": 342678.2208 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.01, "high": 0.0114, "low": 0.01, "close": 0.011, "volume": 59944687.0, "close_time": 1768787999999, "quote_volume": 645194.632, "trades": 2910, "taker_buy_base": 34488506.0, "taker_buy_quote": 369564.0918 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.011, "high": 0.0115, "low": 0.0106, "close": 0.0114, "volume": 41250483.0, "close_time": 1768791599999, "quote_volume": 461348.5289, "trades": 1728, "taker_buy_base": 22180987.0, "taker_buy_quote": 249587.6318 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.0114, "high": 0.0116, "low": 0.0105, "close": 0.0106, "volume": 42134907.0, "close_time": 1768795199999, "quote_volume": 465606.0427, "trades": 3263, "taker_buy_base": 17284283.0, "taker_buy_quote": 191338.7604 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0106, "high": 0.011, "low": 0.0104, "close": 0.0104, "volume": 25854523.0, "close_time": 1768798799999, "quote_volume": 277668.4234, "trades": 1646, "taker_buy_base": 13150352.0, "taker_buy_quote": 141889.7167 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.0104, "high": 0.0107, "low": 0.0101, "close": 0.0102, "volume": 27229529.0, "close_time": 1768802399999, "quote_volume": 281232.6814, "trades": 2549, "taker_buy_base": 13302277.0, "taker_buy_quote": 137759.119 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.0102, "high": 0.0103, "low": 0.0097, "close": 0.0098, "volume": 25812521.0, "close_time": 1768805999999, "quote_volume": 259295.3134, "trades": 1493, "taker_buy_base": 10951721.0, "taker_buy_quote": 110258.4973 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.0098, "high": 0.0102, "low": 0.0098, "close": 0.0101, "volume": 14621726.0, "close_time": 1768809599999, "quote_volume": 145251.7866, "trades": 921, "taker_buy_base": 8523189.0, "taker_buy_quote": 84849.1494 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.01, "high": 0.0101, "low": 0.0097, "close": 0.0099, "volume": 15003693.0, "close_time": 1768813199999, "quote_volume": 148515.2996, "trades": 990, "taker_buy_base": 4868838.0, "taker_buy_quote": 48178.7829 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.0099, "high": 0.01, "low": 0.0097, "close": 0.0099, "volume": 11897666.0, "close_time": 1768816799999, "quote_volume": 116824.1534, "trades": 953, "taker_buy_base": 4518922.0, "taker_buy_quote": 44385.2505 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.0099, "high": 0.01, "low": 0.0098, "close": 0.0099, "volume": 7486151.0, "close_time": 1768820399999, "quote_volume": 74329.3657, "trades": 548, "taker_buy_base": 4961109.0, "taker_buy_quote": 49368.4436 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.0098, "high": 0.01, "low": 0.0096, "close": 0.0096, "volume": 12413831.0, "close_time": 1768823999999, "quote_volume": 121565.5648, "trades": 658, "taker_buy_base": 6990183.0, "taker_buy_quote": 68402.6992 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0097, "high": 0.0099, "low": 0.0096, "close": 0.0096, "volume": 26205319.0, "close_time": 1768827599999, "quote_volume": 254722.9026, "trades": 859, "taker_buy_base": 11166994.0, "taker_buy_quote": 108765.3949 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.0096, "high": 0.0098, "low": 0.0095, "close": 0.0095, "volume": 9508504.0, "close_time": 1768831199999, "quote_volume": 91730.4186, "trades": 543, "taker_buy_base": 2737424.0, "taker_buy_quote": 26613.4315 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.0096, "high": 0.0096, "low": 0.0095, "close": 0.0095, "volume": 7581862.0, "close_time": 1768834799999, "quote_volume": 72136.609, "trades": 551, "taker_buy_base": 3276661.0, "taker_buy_quote": 31237.1995 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.0095, "high": 0.0096, "low": 0.0093, "close": 0.0095, "volume": 13497839.0, "close_time": 1768838399999, "quote_volume": 127272.1741, "trades": 759, "taker_buy_base": 7133647.0, "taker_buy_quote": 67364.5629 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0094, "high": 0.0096, "low": 0.0094, "close": 0.0095, "volume": 7492734.0, "close_time": 1768841999999, "quote_volume": 71164.5881, "trades": 364, "taker_buy_base": 4140253.0, "taker_buy_quote": 39354.6797 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.0094, "high": 0.0095, "low": 0.0093, "close": 0.0094, "volume": 5124283.0, "close_time": 1768845599999, "quote_volume": 48188.9764, "trades": 199, "taker_buy_base": 3104529.0, "taker_buy_quote": 29212.7498 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.0095, "high": 0.0095, "low": 0.0094, "close": 0.0094, "volume": 1843420.0, "close_time": 1768849199999, "quote_volume": 17340.9517, "trades": 111, "taker_buy_base": 524440.0, "taker_buy_quote": 4942.5397 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.0095, "high": 0.0095, "low": 0.0094, "close": 0.0095, "volume": 4236738.0, "close_time": 1768852799999, "quote_volume": 40070.7082, "trades": 143, "taker_buy_base": 1573872.0, "taker_buy_quote": 14951.784 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0095, "high": 0.0095, "low": 0.0093, "close": 0.0094, "volume": 2411454.0, "close_time": 1768856399999, "quote_volume": 22721.6085, "trades": 139, "taker_buy_base": 913620.0, "taker_buy_quote": 8672.8928 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.0094, "high": 0.0095, "low": 0.0092, "close": 0.0094, "volume": 5262518.0, "close_time": 1768859999999, "quote_volume": 49119.1474, "trades": 278, "taker_buy_base": 2038733.0, "taker_buy_quote": 19071.3244 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.0094, "high": 0.0094, "low": 0.0091, "close": 0.0092, "volume": 10827428.0, "close_time": 1768863599999, "quote_volume": 99664.9411, "trades": 697, "taker_buy_base": 4785045.0, "taker_buy_quote": 44137.5222 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.0092, "high": 0.0093, "low": 0.0091, "close": 0.0093, "volume": 4873698.0, "close_time": 1768867199999, "quote_volume": 44871.6569, "trades": 413, "taker_buy_base": 2827037.0, "taker_buy_quote": 26047.2523 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0092, "high": 0.0093, "low": 0.009, "close": 0.009, "volume": 9800052.0, "close_time": 1768870799999, "quote_volume": 89595.9799, "trades": 704, "taker_buy_base": 2938973.0, "taker_buy_quote": 26925.6264 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.009, "high": 0.0091, "low": 0.0089, "close": 0.0091, "volume": 4524188.0, "close_time": 1768874399999, "quote_volume": 40754.1346, "trades": 319, "taker_buy_base": 1955123.0, "taker_buy_quote": 17682.6282 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.0091, "high": 0.0091, "low": 0.009, "close": 0.0091, "volume": 2094139.0, "close_time": 1768877999999, "quote_volume": 18877.417, "trades": 72, "taker_buy_base": 397250.0, "taker_buy_quote": 3605.416 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.0091, "high": 0.0091, "low": 0.009, "close": 0.009, "volume": 563824.0, "close_time": 1768881599999, "quote_volume": 5079.1806, "trades": 86, "taker_buy_base": 47646.0, "taker_buy_quote": 433.5786 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.009, "high": 0.0091, "low": 0.009, "close": 0.009, "volume": 2179694.0, "close_time": 1768885199999, "quote_volume": 19752.2379, "trades": 146, "taker_buy_base": 1349919.0, "taker_buy_quote": 12284.2629 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.009, "high": 0.0091, "low": 0.0089, "close": 0.009, "volume": 4374479.0, "close_time": 1768888799999, "quote_volume": 39292.4289, "trades": 274, "taker_buy_base": 2854469.0, "taker_buy_quote": 25692.0113 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.009, "high": 0.009, "low": 0.0088, "close": 0.0088, "volume": 8362207.0, "close_time": 1768892399999, "quote_volume": 74424.4425, "trades": 338, "taker_buy_base": 4146014.0, "taker_buy_quote": 36916.3634 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.0089, "high": 0.009, "low": 0.0088, "close": 0.0088, "volume": 5650172.0, "close_time": 1768895999999, "quote_volume": 50049.3983, "trades": 331, "taker_buy_base": 2691256.0, "taker_buy_quote": 23912.0834 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0089, "high": 0.0089, "low": 0.0087, "close": 0.0087, "volume": 5865480.0, "close_time": 1768899599999, "quote_volume": 51546.1663, "trades": 193, "taker_buy_base": 3510117.0, "taker_buy_quote": 30899.1906 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0087, "close": 0.0089, "volume": 11163330.0, "close_time": 1768903199999, "quote_volume": 98086.4268, "trades": 876, "taker_buy_base": 5495208.0, "taker_buy_quote": 48380.405 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0088, "high": 0.009, "low": 0.0088, "close": 0.009, "volume": 7257089.0, "close_time": 1768906799999, "quote_volume": 64969.2091, "trades": 1031, "taker_buy_base": 6543672.0, "taker_buy_quote": 58634.5992 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.009, "high": 0.0091, "low": 0.0088, "close": 0.009, "volume": 6747586.0, "close_time": 1768910399999, "quote_volume": 60512.5327, "trades": 895, "taker_buy_base": 2222724.0, "taker_buy_quote": 20028.3324 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0089, "high": 0.0091, "low": 0.0089, "close": 0.009, "volume": 3996251.0, "close_time": 1768913999999, "quote_volume": 35978.2236, "trades": 513, "taker_buy_base": 2082193.0, "taker_buy_quote": 18827.2348 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.009, "high": 0.0092, "low": 0.009, "close": 0.009, "volume": 13578904.0, "close_time": 1768917599999, "quote_volume": 124040.961, "trades": 854, "taker_buy_base": 7312437.0, "taker_buy_quote": 66876.4345 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.009, "high": 0.0094, "low": 0.009, "close": 0.0091, "volume": 11601599.0, "close_time": 1768921199999, "quote_volume": 106912.3278, "trades": 837, "taker_buy_base": 4134560.0, "taker_buy_quote": 38177.9724 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.0092, "high": 0.0092, "low": 0.0089, "close": 0.009, "volume": 15702280.0, "close_time": 1768924799999, "quote_volume": 141773.3067, "trades": 1463, "taker_buy_base": 8516053.0, "taker_buy_quote": 76907.5136 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0091, "high": 0.0091, "low": 0.0088, "close": 0.0089, "volume": 8986891.0, "close_time": 1768928399999, "quote_volume": 80503.6247, "trades": 856, "taker_buy_base": 5004541.0, "taker_buy_quote": 44800.2572 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.0089, "high": 0.009, "low": 0.0088, "close": 0.0089, "volume": 10668207.0, "close_time": 1768931999999, "quote_volume": 95006.4809, "trades": 695, "taker_buy_base": 5357084.0, "taker_buy_quote": 47743.2582 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.009, "high": 0.009, "low": 0.0088, "close": 0.0088, "volume": 8581018.0, "close_time": 1768935599999, "quote_volume": 76119.0265, "trades": 657, "taker_buy_base": 3000991.0, "taker_buy_quote": 26697.5294 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0088, "close": 0.0089, "volume": 1285642.0, "close_time": 1768939199999, "quote_volume": 11369.1962, "trades": 302, "taker_buy_base": 555466.0, "taker_buy_quote": 4943.6474 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0088, "close": 0.0088, "volume": 1704317.0, "close_time": 1768942799999, "quote_volume": 15124.3535, "trades": 260, "taker_buy_base": 1263639.0, "taker_buy_quote": 11246.3871 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0087, "close": 0.0087, "volume": 4415625.0, "close_time": 1768946399999, "quote_volume": 38858.8753, "trades": 373, "taker_buy_base": 1460367.0, "taker_buy_quote": 12866.5871 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.0087, "high": 0.0088, "low": 0.0086, "close": 0.0087, "volume": 5452877.0, "close_time": 1768949999999, "quote_volume": 47357.7257, "trades": 315, "taker_buy_base": 2121311.0, "taker_buy_quote": 18492.0079 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.0088, "high": 0.0088, "low": 0.0086, "close": 0.0087, "volume": 4774744.0, "close_time": 1768953599999, "quote_volume": 41560.4821, "trades": 447, "taker_buy_base": 1707413.0, "taker_buy_quote": 14878.9956 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0088, "high": 0.0088, "low": 0.0086, "close": 0.0087, "volume": 5472530.0, "close_time": 1768957199999, "quote_volume": 47623.2344, "trades": 336, "taker_buy_base": 2972537.0, "taker_buy_quote": 25889.933 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.0087, "high": 0.0089, "low": 0.0087, "close": 0.0088, "volume": 3660180.0, "close_time": 1768960799999, "quote_volume": 32243.2967, "trades": 296, "taker_buy_base": 3392038.0, "taker_buy_quote": 29884.466 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.0088, "high": 0.009, "low": 0.0088, "close": 0.0089, "volume": 10944266.0, "close_time": 1768964399999, "quote_volume": 97700.949, "trades": 668, "taker_buy_base": 4544815.0, "taker_buy_quote": 40662.497 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.0089, "high": 0.009, "low": 0.0089, "close": 0.0089, "volume": 3359040.0, "close_time": 1768967999999, "quote_volume": 29934.7326, "trades": 347, "taker_buy_base": 1594273.0, "taker_buy_quote": 14228.3063 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0089, "high": 0.009, "low": 0.0089, "close": 0.0089, "volume": 3543124.0, "close_time": 1768971599999, "quote_volume": 31569.5515, "trades": 348, "taker_buy_base": 1102363.0, "taker_buy_quote": 9846.7786 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.0089, "high": 0.0091, "low": 0.0089, "close": 0.009, "volume": 2713880.0, "close_time": 1768975199999, "quote_volume": 24395.409, "trades": 698, "taker_buy_base": 2221848.0, "taker_buy_quote": 20005.4256 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.0091, "high": 0.0093, "low": 0.009, "close": 0.0092, "volume": 6314529.0, "close_time": 1768978799999, "quote_volume": 58203.4437, "trades": 613, "taker_buy_base": 4220180.0, "taker_buy_quote": 38988.7129 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.0092, "high": 0.0094, "low": 0.0091, "close": 0.0094, "volume": 17533818.0, "close_time": 1768982399999, "quote_volume": 162349.4811, "trades": 837, "taker_buy_base": 9624033.0, "taker_buy_quote": 89244.9534 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0094, "high": 0.01, "low": 0.0093, "close": 0.0093, "volume": 51161380.0, "close_time": 1768985999999, "quote_volume": 495109.4782, "trades": 1974, "taker_buy_base": 27281364.0, "taker_buy_quote": 264334.6524 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.0093, "high": 0.0095, "low": 0.0092, "close": 0.0094, "volume": 12500391.0, "close_time": 1768989599999, "quote_volume": 116790.6958, "trades": 679, "taker_buy_base": 5846976.0, "taker_buy_quote": 54712.5985 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.0093, "high": 0.0095, "low": 0.0093, "close": 0.0093, "volume": 5396738.0, "close_time": 1768993199999, "quote_volume": 50662.0058, "trades": 479, "taker_buy_base": 3423638.0, "taker_buy_quote": 32183.0191 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.0093, "high": 0.0094, "low": 0.0092, "close": 0.0093, "volume": 6792112.0, "close_time": 1768996799999, "quote_volume": 63198.3212, "trades": 590, "taker_buy_base": 2520141.0, "taker_buy_quote": 23504.5155 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0093, "high": 0.0094, "low": 0.0091, "close": 0.0092, "volume": 6900415.0, "close_time": 1769000399999, "quote_volume": 63727.7045, "trades": 760, "taker_buy_base": 3256829.0, "taker_buy_quote": 30157.3642 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.0092, "high": 0.0093, "low": 0.0091, "close": 0.0091, "volume": 6442479.0, "close_time": 1769003999999, "quote_volume": 59135.5886, "trades": 561, "taker_buy_base": 3237349.0, "taker_buy_quote": 29811.2704 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.0091, "high": 0.0093, "low": 0.0091, "close": 0.0092, "volume": 5872676.0, "close_time": 1769007599999, "quote_volume": 54082.5994, "trades": 678, "taker_buy_base": 2411458.0, "taker_buy_quote": 22254.1879 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.0092, "high": 0.0094, "low": 0.0092, "close": 0.0093, "volume": 10073221.0, "close_time": 1769011199999, "quote_volume": 93759.5949, "trades": 828, "taker_buy_base": 5941926.0, "taker_buy_quote": 55411.0281 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0094, "high": 0.0094, "low": 0.009, "close": 0.009, "volume": 12965219.0, "close_time": 1769014799999, "quote_volume": 118758.3403, "trades": 864, "taker_buy_base": 5472272.0, "taker_buy_quote": 50110.0208 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.009, "high": 0.0091, "low": 0.0089, "close": 0.009, "volume": 7533784.0, "close_time": 1769018399999, "quote_volume": 67753.6195, "trades": 597, "taker_buy_base": 3366004.0, "taker_buy_quote": 30324.9322 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.009, "high": 0.0091, "low": 0.0089, "close": 0.009, "volume": 12324593.0, "close_time": 1769021999999, "quote_volume": 111300.8636, "trades": 1006, "taker_buy_base": 5506642.0, "taker_buy_quote": 49919.79 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.009, "high": 0.0093, "low": 0.0089, "close": 0.0093, "volume": 7970072.0, "close_time": 1769025599999, "quote_volume": 72611.5672, "trades": 669, "taker_buy_base": 2713189.0, "taker_buy_quote": 24798.4354 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0092, "high": 0.0093, "low": 0.0091, "close": 0.0092, "volume": 4054556.0, "close_time": 1769029199999, "quote_volume": 37240.6136, "trades": 428, "taker_buy_base": 2143753.0, "taker_buy_quote": 19728.9447 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.0092, "high": 0.0093, "low": 0.0091, "close": 0.0092, "volume": 1518537.0, "close_time": 1769032799999, "quote_volume": 14015.2724, "trades": 275, "taker_buy_base": 722660.0, "taker_buy_quote": 6693.8775 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.0093, "high": 0.0093, "low": 0.0091, "close": 0.0091, "volume": 2842967.0, "close_time": 1769036399999, "quote_volume": 26248.9058, "trades": 426, "taker_buy_base": 1418927.0, "taker_buy_quote": 13167.7481 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.0091, "high": 0.0092, "low": 0.009, "close": 0.009, "volume": 1580894.0, "close_time": 1769039999999, "quote_volume": 14403.3286, "trades": 338, "taker_buy_base": 573525.0, "taker_buy_quote": 5246.423 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.009, "high": 0.0092, "low": 0.009, "close": 0.0091, "volume": 1898763.0, "close_time": 1769043599999, "quote_volume": 17220.8975, "trades": 259, "taker_buy_base": 1001776.0, "taker_buy_quote": 9129.5591 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.0092, "high": 0.0093, "low": 0.0091, "close": 0.0092, "volume": 3209201.0, "close_time": 1769047199999, "quote_volume": 29573.0385, "trades": 408, "taker_buy_base": 2375054.0, "taker_buy_quote": 21943.9512 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.0092, "high": 0.0093, "low": 0.0092, "close": 0.0092, "volume": 828824.0, "close_time": 1769050799999, "quote_volume": 7658.5259, "trades": 260, "taker_buy_base": 333451.0, "taker_buy_quote": 3101.0943 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.0092, "high": 0.0093, "low": 0.0091, "close": 0.0092, "volume": 4864967.0, "close_time": 1769054399999, "quote_volume": 44802.8947, "trades": 470, "taker_buy_base": 1796881.0, "taker_buy_quote": 16577.6556 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0092, "high": 0.0093, "low": 0.0091, "close": 0.0091, "volume": 2846989.0, "close_time": 1769057999999, "quote_volume": 26086.5411, "trades": 589, "taker_buy_base": 338549.0, "taker_buy_quote": 3120.5937 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.0091, "high": 0.0093, "low": 0.0091, "close": 0.0091, "volume": 3650503.0, "close_time": 1769061599999, "quote_volume": 33637.8751, "trades": 500, "taker_buy_base": 2624257.0, "taker_buy_quote": 24211.9785 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.0092, "high": 0.0092, "low": 0.009, "close": 0.0091, "volume": 2950810.0, "close_time": 1769065199999, "quote_volume": 26858.0412, "trades": 461, "taker_buy_base": 1776754.0, "taker_buy_quote": 16194.7421 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.0092, "high": 0.0092, "low": 0.009, "close": 0.009, "volume": 3068378.0, "close_time": 1769068799999, "quote_volume": 27846.4876, "trades": 355, "taker_buy_base": 930222.0, "taker_buy_quote": 8472.3975 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.009, "high": 0.0091, "low": 0.0089, "close": 0.0089, "volume": 2301164.0, "close_time": 1769072399999, "quote_volume": 20659.1029, "trades": 447, "taker_buy_base": 613053.0, "taker_buy_quote": 5534.1332 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.009, "high": 0.009, "low": 0.0088, "close": 0.0088, "volume": 5970185.0, "close_time": 1769075999999, "quote_volume": 52993.1584, "trades": 451, "taker_buy_base": 1444535.0, "taker_buy_quote": 12867.7993 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.0088, "high": 0.009, "low": 0.0088, "close": 0.0088, "volume": 2684911.0, "close_time": 1769079599999, "quote_volume": 23836.4882, "trades": 346, "taker_buy_base": 1850253.0, "taker_buy_quote": 16467.9098 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.0089, "high": 0.0089, "low": 0.0088, "close": 0.0089, "volume": 1639127.0, "close_time": 1769083199999, "quote_volume": 14549.4169, "trades": 191, "taker_buy_base": 1250993.0, "taker_buy_quote": 11133.8377 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0089, "high": 0.0089, "low": 0.0088, "close": 0.0089, "volume": 3651411.0, "close_time": 1769086799999, "quote_volume": 32224.0139, "trades": 300, "taker_buy_base": 1028202.0, "taker_buy_quote": 9139.7747 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.0089, "high": 0.0089, "low": 0.0087, "close": 0.0087, "volume": 7978399.0, "close_time": 1769090399999, "quote_volume": 70102.2624, "trades": 931, "taker_buy_base": 3958792.0, "taker_buy_quote": 34846.316 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0087, "close": 0.0087, "volume": 8297872.0, "close_time": 1769093999999, "quote_volume": 73260.8007, "trades": 779, "taker_buy_base": 6377772.0, "taker_buy_quote": 56401.9503 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0087, "close": 0.0087, "volume": 3764569.0, "close_time": 1769097599999, "quote_volume": 33109.8978, "trades": 429, "taker_buy_base": 1960353.0, "taker_buy_quote": 17282.8342 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0087, "close": 0.0088, "volume": 1783779.0, "close_time": 1769101199999, "quote_volume": 15680.3014, "trades": 348, "taker_buy_base": 1449408.0, "taker_buy_quote": 12760.4321 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.0089, "high": 0.0089, "low": 0.0088, "close": 0.0088, "volume": 2796147.0, "close_time": 1769104799999, "quote_volume": 24772.9415, "trades": 334, "taker_buy_base": 1668479.0, "taker_buy_quote": 14849.4631 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.0089, "high": 0.0089, "low": 0.0087, "close": 0.0088, "volume": 2753278.0, "close_time": 1769108399999, "quote_volume": 24225.4702, "trades": 262, "taker_buy_base": 339125.0, "taker_buy_quote": 3016.4684 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.0088, "high": 0.0088, "low": 0.0087, "close": 0.0087, "volume": 941373.0, "close_time": 1769111999999, "quote_volume": 8271.1955, "trades": 159, "taker_buy_base": 809203.0, "taker_buy_quote": 7120.9864 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0088, "high": 0.0088, "low": 0.0087, "close": 0.0088, "volume": 552782.0, "close_time": 1769115599999, "quote_volume": 4844.1586, "trades": 172, "taker_buy_base": 349552.0, "taker_buy_quote": 3076.0576 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.0088, "high": 0.0088, "low": 0.0087, "close": 0.0087, "volume": 1112028.0, "close_time": 1769119199999, "quote_volume": 9717.637, "trades": 103, "taker_buy_base": 429934.0, "taker_buy_quote": 3783.4192 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.0088, "high": 0.0088, "low": 0.0087, "close": 0.0087, "volume": 949860.0, "close_time": 1769122799999, "quote_volume": 8329.5023, "trades": 151, "taker_buy_base": 657203.0, "taker_buy_quote": 5783.3864 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0085, "close": 0.0086, "volume": 10832165.0, "close_time": 1769126399999, "quote_volume": 92899.6442, "trades": 512, "taker_buy_base": 1855710.0, "taker_buy_quote": 15795.0987 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0085, "close": 0.0085, "volume": 5006518.0, "close_time": 1769129999999, "quote_volume": 43033.3066, "trades": 316, "taker_buy_base": 3368535.0, "taker_buy_quote": 28970.7558 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0083, "close": 0.0084, "volume": 17466002.0, "close_time": 1769133599999, "quote_volume": 146951.9239, "trades": 921, "taker_buy_base": 4317299.0, "taker_buy_quote": 36324.6096 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0083, "close": 0.0084, "volume": 4599221.0, "close_time": 1769137199999, "quote_volume": 38818.8248, "trades": 535, "taker_buy_base": 2318702.0, "taker_buy_quote": 19664.3279 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.0085, "high": 0.0085, "low": 0.0084, "close": 0.0085, "volume": 1498120.0, "close_time": 1769140799999, "quote_volume": 12650.5646, "trades": 169, "taker_buy_base": 663566.0, "taker_buy_quote": 5640.311 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0084, "high": 0.0086, "low": 0.0084, "close": 0.0086, "volume": 2121820.0, "close_time": 1769144399999, "quote_volume": 17981.0062, "trades": 189, "taker_buy_base": 1477458.0, "taker_buy_quote": 12563.6422 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0084, "close": 0.0085, "volume": 3068782.0, "close_time": 1769147999999, "quote_volume": 26114.7945, "trades": 447, "taker_buy_base": 1547787.0, "taker_buy_quote": 13186.4078 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0084, "close": 0.0084, "volume": 2834377.0, "close_time": 1769151599999, "quote_volume": 24099.9936, "trades": 295, "taker_buy_base": 1086841.0, "taker_buy_quote": 9260.8097 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.0085, "high": 0.0085, "low": 0.0084, "close": 0.0084, "volume": 1699449.0, "close_time": 1769155199999, "quote_volume": 14350.7428, "trades": 146, "taker_buy_base": 753712.0, "taker_buy_quote": 6406.552 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0085, "high": 0.0085, "low": 0.0083, "close": 0.0084, "volume": 2630088.0, "close_time": 1769158799999, "quote_volume": 22112.5421, "trades": 197, "taker_buy_base": 634655.0, "taker_buy_quote": 5366.1271 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0083, "close": 0.0083, "volume": 3823182.0, "close_time": 1769162399999, "quote_volume": 32059.0374, "trades": 345, "taker_buy_base": 2136974.0, "taker_buy_quote": 17950.5816 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.0084, "high": 0.0084, "low": 0.0082, "close": 0.0083, "volume": 3338463.0, "close_time": 1769165999999, "quote_volume": 27783.1555, "trades": 339, "taker_buy_base": 1646491.0, "taker_buy_quote": 13760.6387 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.0084, "high": 0.0084, "low": 0.0082, "close": 0.0083, "volume": 3444814.0, "close_time": 1769169599999, "quote_volume": 28757.2256, "trades": 322, "taker_buy_base": 2454585.0, "taker_buy_quote": 20539.2599 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0084, "high": 0.0084, "low": 0.0083, "close": 0.0083, "volume": 1243008.0, "close_time": 1769173199999, "quote_volume": 10385.1759, "trades": 187, "taker_buy_base": 682095.0, "taker_buy_quote": 5729.598 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0083, "close": 0.0084, "volume": 6960098.0, "close_time": 1769176799999, "quote_volume": 58426.5458, "trades": 335, "taker_buy_base": 4121359.0, "taker_buy_quote": 34628.0405 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0083, "close": 0.0084, "volume": 3999460.0, "close_time": 1769180399999, "quote_volume": 33508.5478, "trades": 383, "taker_buy_base": 1855941.0, "taker_buy_quote": 15603.2917 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0083, "close": 0.0084, "volume": 4615472.0, "close_time": 1769183999999, "quote_volume": 38740.5131, "trades": 418, "taker_buy_base": 2270067.0, "taker_buy_quote": 19094.9245 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0085, "high": 0.0085, "low": 0.0083, "close": 0.0084, "volume": 5829070.0, "close_time": 1769187599999, "quote_volume": 49047.4389, "trades": 432, "taker_buy_base": 2192655.0, "taker_buy_quote": 18536.5631 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0083, "close": 0.0085, "volume": 12582741.0, "close_time": 1769191199999, "quote_volume": 106586.929, "trades": 826, "taker_buy_base": 4947515.0, "taker_buy_quote": 42116.1488 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.0084, "high": 0.0086, "low": 0.0083, "close": 0.0083, "volume": 7301672.0, "close_time": 1769194799999, "quote_volume": 61520.37, "trades": 642, "taker_buy_base": 2684442.0, "taker_buy_quote": 22655.4182 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0082, "close": 0.0083, "volume": 5206139.0, "close_time": 1769198399999, "quote_volume": 43118.6423, "trades": 257, "taker_buy_base": 2052118.0, "taker_buy_quote": 17061.377 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0082, "high": 0.0083, "low": 0.008, "close": 0.008, "volume": 5370871.0, "close_time": 1769201999999, "quote_volume": 43624.4102, "trades": 219, "taker_buy_base": 2908837.0, "taker_buy_quote": 23749.399 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.0081, "high": 0.0081, "low": 0.008, "close": 0.008, "volume": 1059370.0, "close_time": 1769205599999, "quote_volume": 8554.0655, "trades": 95, "taker_buy_base": 791055.0, "taker_buy_quote": 6407.5455 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.0081, "high": 0.0082, "low": 0.008, "close": 0.0081, "volume": 3489239.0, "close_time": 1769209199999, "quote_volume": 28206.3423, "trades": 200, "taker_buy_base": 2770388.0, "taker_buy_quote": 22448.3208 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.0081, "high": 0.0082, "low": 0.0081, "close": 0.0081, "volume": 1900551.0, "close_time": 1769212799999, "quote_volume": 15429.5335, "trades": 218, "taker_buy_base": 1549360.0, "taker_buy_quote": 12584.8864 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0082, "high": 0.0082, "low": 0.008, "close": 0.008, "volume": 1124430.0, "close_time": 1769216399999, "quote_volume": 9125.9544, "trades": 120, "taker_buy_base": 484972.0, "taker_buy_quote": 3948.4616 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.008, "high": 0.0081, "low": 0.008, "close": 0.0081, "volume": 850010.0, "close_time": 1769219999999, "quote_volume": 6842.0351, "trades": 178, "taker_buy_base": 419551.0, "taker_buy_quote": 3398.3631 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.0081, "high": 0.0082, "low": 0.008, "close": 0.0081, "volume": 4179733.0, "close_time": 1769223599999, "quote_volume": 33885.3407, "trades": 539, "taker_buy_base": 2467243.0, "taker_buy_quote": 20029.2732 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.0081, "high": 0.0082, "low": 0.0081, "close": 0.0081, "volume": 2528941.0, "close_time": 1769227199999, "quote_volume": 20520.9758, "trades": 262, "taker_buy_base": 931684.0, "taker_buy_quote": 7583.1941 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0081, "high": 0.0082, "low": 0.008, "close": 0.0081, "volume": 1195119.0, "close_time": 1769230799999, "quote_volume": 9695.9818, "trades": 158, "taker_buy_base": 472649.0, "taker_buy_quote": 3856.5582 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.0081, "high": 0.0081, "low": 0.008, "close": 0.008, "volume": 1651641.0, "close_time": 1769234399999, "quote_volume": 13236.4748, "trades": 216, "taker_buy_base": 233468.0, "taker_buy_quote": 1891.0908 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.0081, "high": 0.0081, "low": 0.008, "close": 0.008, "volume": 1009257.0, "close_time": 1769237999999, "quote_volume": 8121.3025, "trades": 261, "taker_buy_base": 472465.0, "taker_buy_quote": 3826.9665 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.008, "high": 0.0081, "low": 0.0079, "close": 0.008, "volume": 2937723.0, "close_time": 1769241599999, "quote_volume": 23495.9446, "trades": 273, "taker_buy_base": 342285.0, "taker_buy_quote": 2760.8917 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.008, "high": 0.0081, "low": 0.0079, "close": 0.008, "volume": 6857518.0, "close_time": 1769245199999, "quote_volume": 54828.3298, "trades": 442, "taker_buy_base": 4445032.0, "taker_buy_quote": 35565.2428 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.008, "high": 0.0081, "low": 0.008, "close": 0.008, "volume": 685028.0, "close_time": 1769248799999, "quote_volume": 5517.8898, "trades": 131, "taker_buy_base": 376658.0, "taker_buy_quote": 3050.9298 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.0081, "high": 0.0081, "low": 0.008, "close": 0.0081, "volume": 747019.0, "close_time": 1769252399999, "quote_volume": 6010.6691, "trades": 112, "taker_buy_base": 345171.0, "taker_buy_quote": 2795.8851 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.008, "high": 0.0081, "low": 0.008, "close": 0.008, "volume": 6665399.0, "close_time": 1769255999999, "quote_volume": 53849.0406, "trades": 489, "taker_buy_base": 4751361.0, "taker_buy_quote": 38486.0241 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0081, "high": 0.0081, "low": 0.008, "close": 0.008, "volume": 1166230.0, "close_time": 1769259599999, "quote_volume": 9360.7782, "trades": 231, "taker_buy_base": 309382.0, "taker_buy_quote": 2505.9942 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.008, "high": 0.0081, "low": 0.0079, "close": 0.008, "volume": 4508515.0, "close_time": 1769263199999, "quote_volume": 36110.7987, "trades": 480, "taker_buy_base": 1968169.0, "taker_buy_quote": 15795.4624 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.0079, "high": 0.0081, "low": 0.0079, "close": 0.0079, "volume": 5791700.0, "close_time": 1769266799999, "quote_volume": 46008.1909, "trades": 454, "taker_buy_base": 1440818.0, "taker_buy_quote": 11536.1726 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.008, "high": 0.008, "low": 0.0078, "close": 0.0078, "volume": 4050810.0, "close_time": 1769270399999, "quote_volume": 32037.7341, "trades": 275, "taker_buy_base": 807699.0, "taker_buy_quote": 6436.3416 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0079, "high": 0.0079, "low": 0.0078, "close": 0.0078, "volume": 3232681.0, "close_time": 1769273999999, "quote_volume": 25455.5938, "trades": 388, "taker_buy_base": 2406820.0, "taker_buy_quote": 19013.878 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0078, "close": 0.0079, "volume": 1188295.0, "close_time": 1769277599999, "quote_volume": 9324.8439, "trades": 213, "taker_buy_base": 561429.0, "taker_buy_quote": 4435.2891 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0078, "close": 0.0079, "volume": 1448314.0, "close_time": 1769281199999, "quote_volume": 11333.8562, "trades": 273, "taker_buy_base": 370070.0, "taker_buy_quote": 2923.553 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.0079, "high": 0.0079, "low": 0.0078, "close": 0.0078, "volume": 1014926.0, "close_time": 1769284799999, "quote_volume": 7936.341, "trades": 132, "taker_buy_base": 199182.0, "taker_buy_quote": 1573.5378 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0079, "high": 0.0079, "low": 0.0078, "close": 0.0078, "volume": 1472075.0, "close_time": 1769288399999, "quote_volume": 11599.8453, "trades": 179, "taker_buy_base": 1176603.0, "taker_buy_quote": 9295.1637 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.0079, "high": 0.0079, "low": 0.0078, "close": 0.0079, "volume": 1423238.0, "close_time": 1769291999999, "quote_volume": 11222.6495, "trades": 67, "taker_buy_base": 1213931.0, "taker_buy_quote": 9590.0549 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.0078, "high": 0.008, "low": 0.0078, "close": 0.0078, "volume": 5700096.0, "close_time": 1769295599999, "quote_volume": 45026.0646, "trades": 269, "taker_buy_base": 3808437.0, "taker_buy_quote": 30118.5551 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.0079, "high": 0.0079, "low": 0.0078, "close": 0.0079, "volume": 627094.0, "close_time": 1769299199999, "quote_volume": 4928.3916, "trades": 131, "taker_buy_base": 370584.0, "taker_buy_quote": 2927.6136 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0078, "close": 0.0079, "volume": 711321.0, "close_time": 1769302799999, "quote_volume": 5565.7736, "trades": 162, "taker_buy_base": 174698.0, "taker_buy_quote": 1380.1142 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.0079, "high": 0.008, "low": 0.0078, "close": 0.0079, "volume": 1674000.0, "close_time": 1769306399999, "quote_volume": 13168.6602, "trades": 218, "taker_buy_base": 622225.0, "taker_buy_quote": 4916.8914 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0078, "close": 0.0078, "volume": 630992.0, "close_time": 1769309999999, "quote_volume": 4935.3349, "trades": 155, "taker_buy_base": 135973.0, "taker_buy_quote": 1074.1867 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0077, "close": 0.0078, "volume": 6831291.0, "close_time": 1769313599999, "quote_volume": 53245.2064, "trades": 292, "taker_buy_base": 4224441.0, "taker_buy_quote": 32957.3135 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0079, "high": 0.0079, "low": 0.0077, "close": 0.0078, "volume": 2223201.0, "close_time": 1769317199999, "quote_volume": 17364.2252, "trades": 122, "taker_buy_base": 290284.0, "taker_buy_quote": 2287.6273 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0077, "close": 0.0077, "volume": 2539499.0, "close_time": 1769320799999, "quote_volume": 19796.869, "trades": 273, "taker_buy_base": 743375.0, "taker_buy_quote": 5814.331 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0077, "close": 0.0077, "volume": 3235782.0, "close_time": 1769324399999, "quote_volume": 25168.9113, "trades": 263, "taker_buy_base": 829309.0, "taker_buy_quote": 6468.6102 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0076, "close": 0.0077, "volume": 4272011.0, "close_time": 1769327999999, "quote_volume": 32902.4169, "trades": 244, "taker_buy_base": 1070427.0, "taker_buy_quote": 8250.9538 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0076, "close": 0.0077, "volume": 1792020.0, "close_time": 1769331599999, "quote_volume": 13799.2415, "trades": 174, "taker_buy_base": 360308.0, "taker_buy_quote": 2795.4526 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0076, "close": 0.0076, "volume": 2990971.0, "close_time": 1769335199999, "quote_volume": 22965.158, "trades": 276, "taker_buy_base": 1766763.0, "taker_buy_quote": 13607.3971 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0077, "volume": 939073.0, "close_time": 1769338799999, "quote_volume": 7167.6741, "trades": 152, "taker_buy_base": 307193.0, "taker_buy_quote": 2365.3861 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 1096109.0, "close_time": 1769342399999, "quote_volume": 8370.5754, "trades": 172, "taker_buy_base": 401470.0, "taker_buy_quote": 3091.319 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 2108958.0, "close_time": 1769345999999, "quote_volume": 15945.7262, "trades": 254, "taker_buy_base": 904868.0, "taker_buy_quote": 6876.9968 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.0075, "high": 0.0077, "low": 0.0075, "close": 0.0076, "volume": 7286395.0, "close_time": 1769349599999, "quote_volume": 55328.5848, "trades": 343, "taker_buy_base": 5339279.0, "taker_buy_quote": 40610.9897 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0075, "close": 0.0076, "volume": 2343742.0, "close_time": 1769353199999, "quote_volume": 17669.7381, "trades": 188, "taker_buy_base": 407833.0, "taker_buy_quote": 3107.3793 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0075, "volume": 7464302.0, "close_time": 1769356799999, "quote_volume": 56633.4839, "trades": 429, "taker_buy_base": 4821885.0, "taker_buy_quote": 36660.966 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0073, "close": 0.0074, "volume": 10262466.0, "close_time": 1769360399999, "quote_volume": 76340.3923, "trades": 597, "taker_buy_base": 2636359.0, "taker_buy_quote": 19655.3065 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0072, "close": 0.0073, "volume": 6245351.0, "close_time": 1769363999999, "quote_volume": 45557.7952, "trades": 347, "taker_buy_base": 1488046.0, "taker_buy_quote": 10927.6052 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.0072, "high": 0.0073, "low": 0.0071, "close": 0.0072, "volume": 2156656.0, "close_time": 1769367599999, "quote_volume": 15612.7665, "trades": 268, "taker_buy_base": 1100170.0, "taker_buy_quote": 7990.3599 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.0073, "high": 0.0073, "low": 0.0071, "close": 0.0072, "volume": 5016568.0, "close_time": 1769371199999, "quote_volume": 36034.7212, "trades": 423, "taker_buy_base": 2260640.0, "taker_buy_quote": 16285.6477 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0071, "high": 0.0072, "low": 0.007, "close": 0.0071, "volume": 2218835.0, "close_time": 1769374799999, "quote_volume": 15770.0871, "trades": 317, "taker_buy_base": 1074661.0, "taker_buy_quote": 7679.5311 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.0072, "high": 0.0073, "low": 0.0071, "close": 0.0072, "volume": 4230800.0, "close_time": 1769378399999, "quote_volume": 30617.9266, "trades": 365, "taker_buy_base": 2858528.0, "taker_buy_quote": 20744.8125 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.0072, "high": 0.0072, "low": 0.0071, "close": 0.0071, "volume": 656071.0, "close_time": 1769381999999, "quote_volume": 4684.6631, "trades": 140, "taker_buy_base": 265590.0, "taker_buy_quote": 1912.248 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.0072, "high": 0.0073, "low": 0.0071, "close": 0.0072, "volume": 2469774.0, "close_time": 1769385599999, "quote_volume": 17839.4742, "trades": 141, "taker_buy_base": 2242315.0, "taker_buy_quote": 16211.7852 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0072, "high": 0.0073, "low": 0.0072, "close": 0.0073, "volume": 360073.0, "close_time": 1769389199999, "quote_volume": 2606.5441, "trades": 44, "taker_buy_base": 140185.0, "taker_buy_quote": 1023.3505 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0072, "close": 0.0073, "volume": 1285665.0, "close_time": 1769392799999, "quote_volume": 9429.1734, "trades": 181, "taker_buy_base": 999900.0, "taker_buy_quote": 7344.0876 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.0074, "high": 0.0074, "low": 0.0073, "close": 0.0074, "volume": 453835.0, "close_time": 1769396399999, "quote_volume": 3344.9273, "trades": 110, "taker_buy_base": 319318.0, "taker_buy_quote": 2362.9532 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.0074, "high": 0.0074, "low": 0.0072, "close": 0.0072, "volume": 2167720.0, "close_time": 1769399999999, "quote_volume": 15870.5139, "trades": 444, "taker_buy_base": 909615.0, "taker_buy_quote": 6703.4179 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0072, "high": 0.0074, "low": 0.0072, "close": 0.0074, "volume": 749073.0, "close_time": 1769403599999, "quote_volume": 5466.9126, "trades": 155, "taker_buy_base": 503863.0, "taker_buy_quote": 3683.7378 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.0074, "high": 0.0074, "low": 0.0073, "close": 0.0073, "volume": 361370.0, "close_time": 1769407199999, "quote_volume": 2662.2482, "trades": 119, "taker_buy_base": 242472.0, "taker_buy_quote": 1794.2928 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0073, "close": 0.0073, "volume": 839603.0, "close_time": 1769410799999, "quote_volume": 6168.976, "trades": 155, "taker_buy_base": 398741.0, "taker_buy_quote": 2950.6834 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.0074, "high": 0.0076, "low": 0.0073, "close": 0.0076, "volume": 2097692.0, "close_time": 1769414399999, "quote_volume": 15655.8653, "trades": 154, "taker_buy_base": 1756996.0, "taker_buy_quote": 13127.791 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0075, "high": 0.0077, "low": 0.0075, "close": 0.0076, "volume": 7050733.0, "close_time": 1769417999999, "quote_volume": 53594.033, "trades": 398, "taker_buy_base": 2912153.0, "taker_buy_quote": 22168.6578 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 1670568.0, "close_time": 1769421599999, "quote_volume": 12598.6429, "trades": 195, "taker_buy_base": 693829.0, "taker_buy_quote": 5273.1004 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.0075, "high": 0.0077, "low": 0.0075, "close": 0.0077, "volume": 4168820.0, "close_time": 1769425199999, "quote_volume": 31674.0657, "trades": 260, "taker_buy_base": 2910498.0, "taker_buy_quote": 22167.6176 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 2789373.0, "close_time": 1769428799999, "quote_volume": 21376.6747, "trades": 265, "taker_buy_base": 1774399.0, "taker_buy_quote": 13662.8723 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0076, "volume": 2915684.0, "close_time": 1769432399999, "quote_volume": 22162.4429, "trades": 194, "taker_buy_base": 506750.0, "taker_buy_quote": 3870.8654 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 1050292.0, "close_time": 1769435999999, "quote_volume": 7935.02, "trades": 198, "taker_buy_base": 578300.0, "taker_buy_quote": 4395.08 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.0076, "high": 0.0079, "low": 0.0075, "close": 0.0076, "volume": 19804709.0, "close_time": 1769439599999, "quote_volume": 153190.4383, "trades": 1732, "taker_buy_base": 11885349.0, "taker_buy_quote": 92049.7674 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.0076, "high": 0.0078, "low": 0.0076, "close": 0.0076, "volume": 4937329.0, "close_time": 1769443199999, "quote_volume": 37876.2511, "trades": 386, "taker_buy_base": 2042259.0, "taker_buy_quote": 15729.673 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0075, "close": 0.0076, "volume": 4613611.0, "close_time": 1769446799999, "quote_volume": 35107.2102, "trades": 372, "taker_buy_base": 1270790.0, "taker_buy_quote": 9719.5068 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0075, "close": 0.0076, "volume": 3914398.0, "close_time": 1769450399999, "quote_volume": 29801.0462, "trades": 333, "taker_buy_base": 1036719.0, "taker_buy_quote": 7931.9116 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0076, "close": 0.0077, "volume": 3754406.0, "close_time": 1769453999999, "quote_volume": 28814.9885, "trades": 302, "taker_buy_base": 2783020.0, "taker_buy_quote": 21429.254 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 2855782.0, "close_time": 1769457599999, "quote_volume": 21753.4389, "trades": 220, "taker_buy_base": 494957.0, "taker_buy_quote": 3811.1689 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0076, "close": 0.0077, "volume": 1185018.0, "close_time": 1769461199999, "quote_volume": 9084.8599, "trades": 169, "taker_buy_base": 787231.0, "taker_buy_quote": 6061.6787 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.0076, "high": 0.0078, "low": 0.0076, "close": 0.0077, "volume": 1516709.0, "close_time": 1769464799999, "quote_volume": 11657.9979, "trades": 165, "taker_buy_base": 990521.0, "taker_buy_quote": 7638.4722 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.0077, "high": 0.0079, "low": 0.0076, "close": 0.0078, "volume": 7316960.0, "close_time": 1769468399999, "quote_volume": 56743.6651, "trades": 365, "taker_buy_base": 3584363.0, "taker_buy_quote": 27897.251 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0077, "close": 0.0077, "volume": 529705.0, "close_time": 1769471999999, "quote_volume": 4095.5179, "trades": 76, "taker_buy_base": 167894.0, "taker_buy_quote": 1309.5732 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0077, "close": 0.0077, "volume": 2374521.0, "close_time": 1769475599999, "quote_volume": 18358.5396, "trades": 141, "taker_buy_base": 477872.0, "taker_buy_quote": 3727.4016 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0077, "close": 0.0078, "volume": 3634436.0, "close_time": 1769479199999, "quote_volume": 28348.7525, "trades": 401, "taker_buy_base": 2270305.0, "taker_buy_quote": 17725.8574 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.0079, "high": 0.0079, "low": 0.0077, "close": 0.0079, "volume": 2041209.0, "close_time": 1769482799999, "quote_volume": 15969.3865, "trades": 237, "taker_buy_base": 1160276.0, "taker_buy_quote": 9104.8546 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0077, "close": 0.0077, "volume": 1349264.0, "close_time": 1769486399999, "quote_volume": 10537.7541, "trades": 100, "taker_buy_base": 212922.0, "taker_buy_quote": 1674.9706 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0077, "close": 0.0078, "volume": 1862741.0, "close_time": 1769489999999, "quote_volume": 14494.2612, "trades": 212, "taker_buy_base": 1184605.0, "taker_buy_quote": 9241.1588 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0077, "close": 0.0077, "volume": 1489206.0, "close_time": 1769493599999, "quote_volume": 11508.0393, "trades": 156, "taker_buy_base": 411531.0, "taker_buy_quote": 3209.9418 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0077, "close": 0.0077, "volume": 298640.0, "close_time": 1769497199999, "quote_volume": 2310.342, "trades": 74, "taker_buy_base": 108140.0, "taker_buy_quote": 843.492 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0076, "close": 0.0076, "volume": 7099222.0, "close_time": 1769500799999, "quote_volume": 54721.5034, "trades": 296, "taker_buy_base": 2144456.0, "taker_buy_quote": 16651.1209 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0076, "close": 0.0077, "volume": 1083798.0, "close_time": 1769504399999, "quote_volume": 8272.9861, "trades": 214, "taker_buy_base": 361213.0, "taker_buy_quote": 2781.3401 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0076, "volume": 1317228.0, "close_time": 1769507999999, "quote_volume": 9981.3547, "trades": 216, "taker_buy_base": 187164.0, "taker_buy_quote": 1422.8148 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 702642.0, "close_time": 1769511599999, "quote_volume": 5280.9912, "trades": 135, "taker_buy_base": 111762.0, "taker_buy_quote": 849.3912 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 489701.0, "close_time": 1769515199999, "quote_volume": 3692.9256, "trades": 87, "taker_buy_base": 201681.0, "taker_buy_quote": 1532.7756 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0074, "close": 0.0076, "volume": 5622600.0, "close_time": 1769518799999, "quote_volume": 42322.5189, "trades": 320, "taker_buy_base": 4798694.0, "taker_buy_quote": 36145.0227 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 1009208.0, "close_time": 1769522399999, "quote_volume": 7630.6037, "trades": 193, "taker_buy_base": 615437.0, "taker_buy_quote": 4677.3212 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0074, "close": 0.0075, "volume": 7172810.0, "close_time": 1769525999999, "quote_volume": 53801.1807, "trades": 398, "taker_buy_base": 3055618.0, "taker_buy_quote": 22973.0527 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0074, "close": 0.0075, "volume": 2592242.0, "close_time": 1769529599999, "quote_volume": 19467.4825, "trades": 236, "taker_buy_base": 1017240.0, "taker_buy_quote": 7655.5346 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0077, "volume": 4265664.0, "close_time": 1769533199999, "quote_volume": 32480.9749, "trades": 402, "taker_buy_base": 3318838.0, "taker_buy_quote": 25287.0596 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0075, "close": 0.0076, "volume": 12297953.0, "close_time": 1769536799999, "quote_volume": 93434.7115, "trades": 602, "taker_buy_base": 6357845.0, "taker_buy_quote": 48354.9544 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0077, "volume": 1588133.0, "close_time": 1769540399999, "quote_volume": 12027.0591, "trades": 152, "taker_buy_base": 970684.0, "taker_buy_quote": 7378.1966 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0077, "volume": 895700.0, "close_time": 1769543999999, "quote_volume": 6859.8657, "trades": 210, "taker_buy_base": 525457.0, "taker_buy_quote": 4046.0189 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0076, "close": 0.0078, "volume": 1841598.0, "close_time": 1769547599999, "quote_volume": 14197.4203, "trades": 211, "taker_buy_base": 1031339.0, "taker_buy_quote": 7977.9163 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0076, "close": 0.0077, "volume": 3441929.0, "close_time": 1769551199999, "quote_volume": 26545.3437, "trades": 298, "taker_buy_base": 749427.0, "taker_buy_quote": 5831.6182 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0076, "close": 0.0077, "volume": 3562781.0, "close_time": 1769554799999, "quote_volume": 27418.2585, "trades": 241, "taker_buy_base": 2251905.0, "taker_buy_quote": 17341.3226 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0076, "close": 0.0077, "volume": 1200192.0, "close_time": 1769558399999, "quote_volume": 9264.5127, "trades": 118, "taker_buy_base": 419246.0, "taker_buy_quote": 3252.4053 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0076, "close": 0.0076, "volume": 859609.0, "close_time": 1769561999999, "quote_volume": 6610.9596, "trades": 89, "taker_buy_base": 134967.0, "taker_buy_quote": 1040.8223 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 411585.0, "close_time": 1769565599999, "quote_volume": 3147.3858, "trades": 93, "taker_buy_base": 193398.0, "taker_buy_quote": 1489.1646 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0077, "volume": 1164875.0, "close_time": 1769569199999, "quote_volume": 8866.7048, "trades": 105, "taker_buy_base": 136548.0, "taker_buy_quote": 1051.4196 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 380092.0, "close_time": 1769572799999, "quote_volume": 2904.7741, "trades": 81, "taker_buy_base": 160749.0, "taker_buy_quote": 1237.7673 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0075, "volume": 1237871.0, "close_time": 1769576399999, "quote_volume": 9401.1, "trades": 158, "taker_buy_base": 245515.0, "taker_buy_quote": 1866.6075 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 3057141.0, "close_time": 1769579999999, "quote_volume": 22960.8291, "trades": 247, "taker_buy_base": 322716.0, "taker_buy_quote": 2452.6416 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 417067.0, "close_time": 1769583599999, "quote_volume": 3148.643, "trades": 103, "taker_buy_base": 206405.0, "taker_buy_quote": 1568.678 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0076, "volume": 3571710.0, "close_time": 1769587199999, "quote_volume": 27085.4396, "trades": 253, "taker_buy_base": 1264157.0, "taker_buy_quote": 9609.5344 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 641451.0, "close_time": 1769590799999, "quote_volume": 4828.1354, "trades": 259, "taker_buy_base": 172529.0, "taker_buy_quote": 1311.2204 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0077, "volume": 2164009.0, "close_time": 1769594399999, "quote_volume": 16446.3425, "trades": 322, "taker_buy_base": 1754564.0, "taker_buy_quote": 13343.2806 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0076, "close": 0.0077, "volume": 1937535.0, "close_time": 1769597999999, "quote_volume": 14895.043, "trades": 262, "taker_buy_base": 1697770.0, "taker_buy_quote": 13072.829 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0076, "close": 0.0078, "volume": 1390797.0, "close_time": 1769601599999, "quote_volume": 10683.4959, "trades": 194, "taker_buy_base": 1049451.0, "taker_buy_quote": 8082.3722 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0076, "close": 0.0077, "volume": 5274494.0, "close_time": 1769605199999, "quote_volume": 40383.6699, "trades": 576, "taker_buy_base": 954679.0, "taker_buy_quote": 7366.1262 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0077, "volume": 778499.0, "close_time": 1769608799999, "quote_volume": 5956.9259, "trades": 202, "taker_buy_base": 403335.0, "taker_buy_quote": 3105.6795 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0077, "volume": 1171274.0, "close_time": 1769612399999, "quote_volume": 8943.4738, "trades": 358, "taker_buy_base": 417914.0, "taker_buy_quote": 3217.9378 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0077, "volume": 2799460.0, "close_time": 1769615999999, "quote_volume": 21354.4398, "trades": 386, "taker_buy_base": 1758988.0, "taker_buy_quote": 13446.8526 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0077, "volume": 2859359.0, "close_time": 1769619599999, "quote_volume": 21779.8292, "trades": 483, "taker_buy_base": 1999296.0, "taker_buy_quote": 15250.6063 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0076, "close": 0.0078, "volume": 2489965.0, "close_time": 1769623199999, "quote_volume": 19123.921, "trades": 415, "taker_buy_base": 1650858.0, "taker_buy_quote": 12721.596 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0076, "close": 0.0077, "volume": 5449459.0, "close_time": 1769626799999, "quote_volume": 41922.242, "trades": 663, "taker_buy_base": 2602936.0, "taker_buy_quote": 20103.7711 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0076, "close": 0.0078, "volume": 4448428.0, "close_time": 1769630399999, "quote_volume": 34106.2818, "trades": 669, "taker_buy_base": 2579656.0, "taker_buy_quote": 19872.2929 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0076, "close": 0.0077, "volume": 5306028.0, "close_time": 1769633999999, "quote_volume": 40812.2931, "trades": 728, "taker_buy_base": 2523919.0, "taker_buy_quote": 19474.485 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0076, "close": 0.0078, "volume": 2959908.0, "close_time": 1769637599999, "quote_volume": 22799.7221, "trades": 400, "taker_buy_base": 1474881.0, "taker_buy_quote": 11371.9711 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0076, "close": 0.0078, "volume": 1385069.0, "close_time": 1769641199999, "quote_volume": 10675.8423, "trades": 147, "taker_buy_base": 740081.0, "taker_buy_quote": 5717.1237 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0076, "close": 0.0078, "volume": 1081282.0, "close_time": 1769644799999, "quote_volume": 8350.6026, "trades": 163, "taker_buy_base": 499499.0, "taker_buy_quote": 3871.6798 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0076, "close": 0.0077, "volume": 1126900.0, "close_time": 1769648399999, "quote_volume": 8638.3723, "trades": 124, "taker_buy_base": 265681.0, "taker_buy_quote": 2047.4153 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0076, "close": 0.0077, "volume": 647954.0, "close_time": 1769651999999, "quote_volume": 4946.1513, "trades": 112, "taker_buy_base": 217009.0, "taker_buy_quote": 1670.9693 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0075, "close": 0.0076, "volume": 5962699.0, "close_time": 1769655599999, "quote_volume": 45369.7086, "trades": 564, "taker_buy_base": 2745339.0, "taker_buy_quote": 20928.0038 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0077, "volume": 4332946.0, "close_time": 1769659199999, "quote_volume": 32976.5643, "trades": 304, "taker_buy_base": 2941130.0, "taker_buy_quote": 22400.8462 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0076, "close": 0.007654, "volume": 1411930.0, "close_time": 1769662799999, "quote_volume": 10759.880618, "trades": 313, "taker_buy_base": 298855.0, "taker_buy_quote": 2298.984927 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.007638, "high": 0.007674, "low": 0.00754, "close": 0.007582, "volume": 9753114.0, "close_time": 1769666399999, "quote_volume": 74230.679613, "trades": 1996, "taker_buy_base": 4868816.0, "taker_buy_quote": 37124.302659 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.007571, "high": 0.007584, "low": 0.007516, "close": 0.007544, "volume": 15528498.0, "close_time": 1769669999999, "quote_volume": 117136.708407, "trades": 745, "taker_buy_base": 8585410.0, "taker_buy_quote": 64731.454991 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.007551, "high": 0.007608, "low": 0.007541, "close": 0.007542, "volume": 19683239.0, "close_time": 1769673599999, "quote_volume": 149007.98024, "trades": 890, "taker_buy_base": 10590342.0, "taker_buy_quote": 80132.630393 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.007547, "high": 0.007548, "low": 0.007417, "close": 0.007441, "volume": 20941085.0, "close_time": 1769677199999, "quote_volume": 156398.370173, "trades": 1060, "taker_buy_base": 10866725.0, "taker_buy_quote": 81147.157801 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.007441, "high": 0.007503, "low": 0.007422, "close": 0.007491, "volume": 3688438.0, "close_time": 1769680799999, "quote_volume": 27468.637251, "trades": 432, "taker_buy_base": 2318713.0, "taker_buy_quote": 17262.322474 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.007499, "high": 0.007504, "low": 0.007415, "close": 0.007456, "volume": 7160339.0, "close_time": 1769684399999, "quote_volume": 53351.278466, "trades": 577, "taker_buy_base": 3685151.0, "taker_buy_quote": 27445.256263 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.007446, "high": 0.007472, "low": 0.007356, "close": 0.007377, "volume": 4423171.0, "close_time": 1769687999999, "quote_volume": 32718.217624, "trades": 473, "taker_buy_base": 2270206.0, "taker_buy_quote": 16793.347824 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.007376, "high": 0.007379, "low": 0.007267, "close": 0.007297, "volume": 9219429.0, "close_time": 1769691599999, "quote_volume": 67461.592759, "trades": 658, "taker_buy_base": 3503185.0, "taker_buy_quote": 25655.205186 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.007311, "high": 0.007329, "low": 0.007271, "close": 0.007322, "volume": 4710187.0, "close_time": 1769695199999, "quote_volume": 34361.734212, "trades": 413, "taker_buy_base": 2082400.0, "taker_buy_quote": 15202.89867 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.007325, "high": 0.00735, "low": 0.007188, "close": 0.007191, "volume": 6930143.0, "close_time": 1769698799999, "quote_volume": 50578.85945, "trades": 648, "taker_buy_base": 3713210.0, "taker_buy_quote": 27084.160885 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.007173, "high": 0.007188, "low": 0.006965, "close": 0.007092, "volume": 20140857.0, "close_time": 1769702399999, "quote_volume": 142450.255084, "trades": 1362, "taker_buy_base": 10316480.0, "taker_buy_quote": 72972.054532 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.007082, "high": 0.007165, "low": 0.007017, "close": 0.007155, "volume": 6201276.0, "close_time": 1769705999999, "quote_volume": 43988.281745, "trades": 673, "taker_buy_base": 3109935.0, "taker_buy_quote": 22049.505547 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.007162, "high": 0.0072, "low": 0.007078, "close": 0.007086, "volume": 11434092.0, "close_time": 1769709599999, "quote_volume": 81764.633821, "trades": 692, "taker_buy_base": 5759270.0, "taker_buy_quote": 41129.099394 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.007085, "high": 0.007124, "low": 0.00697, "close": 0.006972, "volume": 12943365.0, "close_time": 1769713199999, "quote_volume": 91306.273811, "trades": 1119, "taker_buy_base": 5468114.0, "taker_buy_quote": 38574.98565 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.006977, "high": 0.007063, "low": 0.006935, "close": 0.007039, "volume": 9659974.0, "close_time": 1769716799999, "quote_volume": 67569.804124, "trades": 722, "taker_buy_base": 5141401.0, "taker_buy_quote": 35987.289065 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.007031, "high": 0.007084, "low": 0.007008, "close": 0.00705, "volume": 15522976.0, "close_time": 1769720399999, "quote_volume": 109442.123301, "trades": 1196, "taker_buy_base": 6542450.0, "taker_buy_quote": 46133.828617 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.007054, "high": 0.007121, "low": 0.007054, "close": 0.007078, "volume": 14688553.0, "close_time": 1769723999999, "quote_volume": 104028.795547, "trades": 1473, "taker_buy_base": 7648540.0, "taker_buy_quote": 54167.114974 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.007074, "high": 0.007106, "low": 0.007055, "close": 0.007055, "volume": 7726660.0, "close_time": 1769727599999, "quote_volume": 54693.408829, "trades": 758, "taker_buy_base": 3503810.0, "taker_buy_quote": 24806.73691 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.007061, "high": 0.007061, "low": 0.007003, "close": 0.007029, "volume": 8543576.0, "close_time": 1769731199999, "quote_volume": 60029.155612, "trades": 751, "taker_buy_base": 3676095.0, "taker_buy_quote": 25822.026314 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.007026, "high": 0.007065, "low": 0.006986, "close": 0.007055, "volume": 9346636.0, "close_time": 1769734799999, "quote_volume": 65706.240231, "trades": 721, "taker_buy_base": 4404174.0, "taker_buy_quote": 30950.761929 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.00706, "high": 0.007085, "low": 0.006764, "close": 0.006954, "volume": 22163124.0, "close_time": 1769738399999, "quote_volume": 154333.144916, "trades": 2865, "taker_buy_base": 10068102.0, "taker_buy_quote": 70065.547972 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.006952, "high": 0.006952, "low": 0.006805, "close": 0.006869, "volume": 24281622.0, "close_time": 1769741999999, "quote_volume": 167235.602504, "trades": 1514, "taker_buy_base": 11929271.0, "taker_buy_quote": 82104.751525 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.006873, "high": 0.006887, "low": 0.006845, "close": 0.006868, "volume": 42481292.0, "close_time": 1769745599999, "quote_volume": 291749.413352, "trades": 1658, "taker_buy_base": 21167746.0, "taker_buy_quote": 145318.278075 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.006866, "high": 0.006971, "low": 0.006866, "close": 0.006934, "volume": 33744155.0, "close_time": 1769749199999, "quote_volume": 233724.844055, "trades": 1501, "taker_buy_base": 17014014.0, "taker_buy_quote": 117776.364885 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.006932, "high": 0.006993, "low": 0.006918, "close": 0.006992, "volume": 11767946.0, "close_time": 1769752799999, "quote_volume": 81887.225612, "trades": 1082, "taker_buy_base": 6916278.0, "taker_buy_quote": 48123.787454 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.00699, "high": 0.00699, "low": 0.00683, "close": 0.006861, "volume": 33911582.0, "close_time": 1769756399999, "quote_volume": 233373.839228, "trades": 1666, "taker_buy_base": 16113241.0, "taker_buy_quote": 110871.234031 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.006863, "high": 0.006977, "low": 0.006863, "close": 0.006947, "volume": 32311206.0, "close_time": 1769759999999, "quote_volume": 223720.214461, "trades": 1574, "taker_buy_base": 17085121.0, "taker_buy_quote": 118260.579748 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.006942, "high": 0.006981, "low": 0.006917, "close": 0.006935, "volume": 4017359.0, "close_time": 1769763599999, "quote_volume": 27869.306575, "trades": 302, "taker_buy_base": 2383312.0, "taker_buy_quote": 16542.907607 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.006948, "high": 0.006958, "low": 0.006853, "close": 0.006891, "volume": 5687700.0, "close_time": 1769767199999, "quote_volume": 39271.442663, "trades": 389, "taker_buy_base": 1306526.0, "taker_buy_quote": 9007.501907 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.006908, "high": 0.006969, "low": 0.006887, "close": 0.006969, "volume": 2485800.0, "close_time": 1769770799999, "quote_volume": 17226.582926, "trades": 156, "taker_buy_base": 1821597.0, "taker_buy_quote": 12627.525186 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.006972, "high": 0.007123, "low": 0.006959, "close": 0.007083, "volume": 12937621.0, "close_time": 1769774399999, "quote_volume": 91368.821381, "trades": 710, "taker_buy_base": 6090403.0, "taker_buy_quote": 43030.02819 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.00708, "high": 0.007094, "low": 0.007004, "close": 0.00703, "volume": 14186828.0, "close_time": 1769777999999, "quote_volume": 100192.40393, "trades": 1180, "taker_buy_base": 8006993.0, "taker_buy_quote": 56519.801429 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.007031, "high": 0.007081, "low": 0.007001, "close": 0.007002, "volume": 7091329.0, "close_time": 1769781599999, "quote_volume": 49948.294038, "trades": 502, "taker_buy_base": 3168117.0, "taker_buy_quote": 22320.127035 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.007014, "high": 0.007112, "low": 0.007009, "close": 0.007055, "volume": 17448172.0, "close_time": 1769785199999, "quote_volume": 123088.847673, "trades": 1303, "taker_buy_base": 6843081.0, "taker_buy_quote": 48269.571042 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.007062, "high": 0.007214, "low": 0.007049, "close": 0.007115, "volume": 28411251.0, "close_time": 1769788799999, "quote_volume": 202646.279075, "trades": 1935, "taker_buy_base": 11602496.0, "taker_buy_quote": 82665.547157 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.007101, "high": 0.007243, "low": 0.007094, "close": 0.007231, "volume": 3648889.0, "close_time": 1769792399999, "quote_volume": 26166.042534, "trades": 394, "taker_buy_base": 1764814.0, "taker_buy_quote": 12680.012209 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.007233, "high": 0.007853, "low": 0.007173, "close": 0.00755, "volume": 79580461.0, "close_time": 1769795999999, "quote_volume": 606882.415837, "trades": 11240, "taker_buy_base": 41596109.0, "taker_buy_quote": 316864.277664 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.007544, "high": 0.007544, "low": 0.007154, "close": 0.007319, "volume": 41374887.0, "close_time": 1769799599999, "quote_volume": 302891.112651, "trades": 3649, "taker_buy_base": 20124862.0, "taker_buy_quote": 147416.879694 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.007328, "high": 0.007404, "low": 0.00727, "close": 0.007317, "volume": 10782648.0, "close_time": 1769803199999, "quote_volume": 79066.747426, "trades": 1106, "taker_buy_base": 4720461.0, "taker_buy_quote": 34604.338258 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.007321, "high": 0.007321, "low": 0.007139, "close": 0.007193, "volume": 9849668.0, "close_time": 1769806799999, "quote_volume": 70943.346553, "trades": 825, "taker_buy_base": 4719425.0, "taker_buy_quote": 33918.470198 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.007197, "high": 0.007435, "low": 0.007194, "close": 0.007409, "volume": 11952284.0, "close_time": 1769810399999, "quote_volume": 87591.19728, "trades": 901, "taker_buy_base": 8115559.0, "taker_buy_quote": 59505.981007 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.007375, "high": 0.007403, "low": 0.007157, "close": 0.007221, "volume": 10442757.0, "close_time": 1769813999999, "quote_volume": 75829.651929, "trades": 1170, "taker_buy_base": 2500054.0, "taker_buy_quote": 18221.47542 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.007222, "high": 0.007319, "low": 0.007171, "close": 0.007312, "volume": 12620075.0, "close_time": 1769817599999, "quote_volume": 91180.647483, "trades": 2267, "taker_buy_base": 8269633.0, "taker_buy_quote": 59777.142241 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.007313, "high": 0.007407, "low": 0.007254, "close": 0.007377, "volume": 9564630.0, "close_time": 1769821199999, "quote_volume": 70230.503699, "trades": 2840, "taker_buy_base": 4902880.0, "taker_buy_quote": 36014.410165 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.007369, "high": 0.00739, "low": 0.007228, "close": 0.007246, "volume": 8080580.0, "close_time": 1769824799999, "quote_volume": 58859.937689, "trades": 1732, "taker_buy_base": 3967595.0, "taker_buy_quote": 28874.738129 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.007247, "high": 0.007318, "low": 0.007227, "close": 0.007258, "volume": 5043747.0, "close_time": 1769828399999, "quote_volume": 36683.038815, "trades": 1456, "taker_buy_base": 2791368.0, "taker_buy_quote": 20304.021289 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.007258, "high": 0.0073, "low": 0.00723, "close": 0.007252, "volume": 4233528.0, "close_time": 1769831999999, "quote_volume": 30724.920664, "trades": 930, "taker_buy_base": 1910255.0, "taker_buy_quote": 13863.231112 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.007251, "high": 0.00728, "low": 0.007154, "close": 0.007178, "volume": 5839484.0, "close_time": 1769835599999, "quote_volume": 42151.312333, "trades": 1150, "taker_buy_base": 2170033.0, "taker_buy_quote": 15672.20119 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.007179, "high": 0.007262, "low": 0.00716, "close": 0.007193, "volume": 5390893.0, "close_time": 1769839199999, "quote_volume": 38853.032873, "trades": 1182, "taker_buy_base": 2674278.0, "taker_buy_quote": 19260.083747 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.007192, "high": 0.007204, "low": 0.007074, "close": 0.007126, "volume": 9814799.0, "close_time": 1769842799999, "quote_volume": 69972.182531, "trades": 1623, "taker_buy_base": 4192011.0, "taker_buy_quote": 29866.433987 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.007127, "high": 0.007127, "low": 0.007001, "close": 0.007074, "volume": 7644890.0, "close_time": 1769846399999, "quote_volume": 53947.947254, "trades": 1997, "taker_buy_base": 3947234.0, "taker_buy_quote": 27850.316572 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.007075, "high": 0.007083, "low": 0.00689, "close": 0.00696, "volume": 16914273.0, "close_time": 1769849999999, "quote_volume": 117725.119373, "trades": 4105, "taker_buy_base": 7519623.0, "taker_buy_quote": 52310.554247 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.00696, "high": 0.007156, "low": 0.006947, "close": 0.007115, "volume": 23362709.0, "close_time": 1769853599999, "quote_volume": 164487.609097, "trades": 4002, "taker_buy_base": 16239490.0, "taker_buy_quote": 114336.667858 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.007115, "high": 0.007125, "low": 0.007048, "close": 0.00705, "volume": 4434118.0, "close_time": 1769857199999, "quote_volume": 31414.408419, "trades": 1500, "taker_buy_base": 1795655.0, "taker_buy_quote": 12713.818462 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.007051, "high": 0.007073, "low": 0.006991, "close": 0.007031, "volume": 5852154.0, "close_time": 1769860799999, "quote_volume": 41175.451223, "trades": 1753, "taker_buy_base": 2461614.0, "taker_buy_quote": 17324.16907 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.00703, "high": 0.007045, "low": 0.006984, "close": 0.006997, "volume": 4268544.0, "close_time": 1769864399999, "quote_volume": 29933.640375, "trades": 1388, "taker_buy_base": 2159884.0, "taker_buy_quote": 15148.819708 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.006994, "high": 0.006994, "low": 0.006866, "close": 0.006893, "volume": 11241612.0, "close_time": 1769867999999, "quote_volume": 77788.036703, "trades": 2610, "taker_buy_base": 3806071.0, "taker_buy_quote": 26334.59253 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.006894, "high": 0.006917, "low": 0.006484, "close": 0.006587, "volume": 38107568.0, "close_time": 1769871599999, "quote_volume": 253472.793766, "trades": 10491, "taker_buy_base": 19442118.0, "taker_buy_quote": 129004.180106 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.006587, "high": 0.006672, "low": 0.006525, "close": 0.006525, "volume": 9096634.0, "close_time": 1769875199999, "quote_volume": 60074.583326, "trades": 3428, "taker_buy_base": 4383026.0, "taker_buy_quote": 28953.60305 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.006524, "high": 0.006597, "low": 0.006387, "close": 0.006453, "volume": 26260789.0, "close_time": 1769878799999, "quote_volume": 170250.415388, "trades": 6673, "taker_buy_base": 11935433.0, "taker_buy_quote": 77366.875422 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.006461, "high": 0.006479, "low": 0.006147, "close": 0.006322, "volume": 35959291.0, "close_time": 1769882399999, "quote_volume": 226122.443544, "trades": 10345, "taker_buy_base": 19478248.0, "taker_buy_quote": 122430.502089 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.006335, "high": 0.006367, "low": 0.005765, "close": 0.006183, "volume": 31820697.0, "close_time": 1769885999999, "quote_volume": 193752.616451, "trades": 8097, "taker_buy_base": 15928868.0, "taker_buy_quote": 96747.520152 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.006178, "high": 0.006238, "low": 0.006127, "close": 0.006164, "volume": 8975609.0, "close_time": 1769889599999, "quote_volume": 55583.766909, "trades": 3058, "taker_buy_base": 4718114.0, "taker_buy_quote": 29227.733203 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.006165, "high": 0.006206, "low": 0.006087, "close": 0.006193, "volume": 7821609.0, "close_time": 1769893199999, "quote_volume": 48120.163319, "trades": 1957, "taker_buy_base": 4358965.0, "taker_buy_quote": 26813.997246 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.006194, "high": 0.006328, "low": 0.006185, "close": 0.006292, "volume": 7589082.0, "close_time": 1769896799999, "quote_volume": 47560.256568, "trades": 2281, "taker_buy_base": 4192914.0, "taker_buy_quote": 26283.444498 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.006293, "high": 0.006328, "low": 0.00626, "close": 0.006312, "volume": 5124915.0, "close_time": 1769900399999, "quote_volume": 32308.454627, "trades": 746, "taker_buy_base": 2908539.0, "taker_buy_quote": 18345.360038 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.006325, "high": 0.006433, "low": 0.006316, "close": 0.00642, "volume": 5430043.0, "close_time": 1769903999999, "quote_volume": 34705.829746, "trades": 1129, "taker_buy_base": 2615277.0, "taker_buy_quote": 16726.112007 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.006419, "high": 0.006511, "low": 0.006419, "close": 0.006478, "volume": 3577469.0, "close_time": 1769907599999, "quote_volume": 23146.071356, "trades": 1062, "taker_buy_base": 2579707.0, "taker_buy_quote": 16679.393597 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.006478, "high": 0.006491, "low": 0.0064, "close": 0.006478, "volume": 3126637.0, "close_time": 1769911199999, "quote_volume": 20171.997655, "trades": 888, "taker_buy_base": 740168.0, "taker_buy_quote": 4774.201494 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.006468, "high": 0.006542, "low": 0.006465, "close": 0.00652, "volume": 1615983.0, "close_time": 1769914799999, "quote_volume": 10504.005827, "trades": 573, "taker_buy_base": 1020546.0, "taker_buy_quote": 6635.605655 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.00653, "high": 0.00657, "low": 0.006515, "close": 0.006563, "volume": 1792876.0, "close_time": 1769918399999, "quote_volume": 11735.634568, "trades": 531, "taker_buy_base": 1092305.0, "taker_buy_quote": 7150.115055 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.00655, "high": 0.006595, "low": 0.006528, "close": 0.006595, "volume": 3253711.0, "close_time": 1769921999999, "quote_volume": 21314.488137, "trades": 713, "taker_buy_base": 631805.0, "taker_buy_quote": 4147.316231 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.006595, "high": 0.006599, "low": 0.00652, "close": 0.006538, "volume": 4050142.0, "close_time": 1769925599999, "quote_volume": 26546.730369, "trades": 1054, "taker_buy_base": 1754783.0, "taker_buy_quote": 11505.301378 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.006553, "high": 0.006582, "low": 0.006506, "close": 0.006525, "volume": 3723365.0, "close_time": 1769929199999, "quote_volume": 24325.334652, "trades": 650, "taker_buy_base": 1323224.0, "taker_buy_quote": 8654.841267 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.006526, "high": 0.006627, "low": 0.006508, "close": 0.00658, "volume": 4153205.0, "close_time": 1769932799999, "quote_volume": 27253.308791, "trades": 942, "taker_buy_base": 3062182.0, "taker_buy_quote": 20089.438756 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.00658, "high": 0.006657, "low": 0.006554, "close": 0.006618, "volume": 3314458.0, "close_time": 1769936399999, "quote_volume": 21871.719106, "trades": 1215, "taker_buy_base": 1931320.0, "taker_buy_quote": 12751.454667 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.006621, "high": 0.006704, "low": 0.006569, "close": 0.006694, "volume": 3389636.0, "close_time": 1769939999999, "quote_volume": 22443.123498, "trades": 961, "taker_buy_base": 1591028.0, "taker_buy_quote": 10556.798809 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.006694, "high": 0.006698, "low": 0.00655, "close": 0.006551, "volume": 3544100.0, "close_time": 1769943599999, "quote_volume": 23475.588096, "trades": 881, "taker_buy_base": 1456323.0, "taker_buy_quote": 9651.569573 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.006565, "high": 0.00665, "low": 0.006543, "close": 0.00665, "volume": 3110500.0, "close_time": 1769947199999, "quote_volume": 20498.318956, "trades": 1109, "taker_buy_base": 2189937.0, "taker_buy_quote": 14443.387983 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.006612, "high": 0.00665, "low": 0.006573, "close": 0.006632, "volume": 3072574.0, "close_time": 1769950799999, "quote_volume": 20345.125856, "trades": 870, "taker_buy_base": 1869058.0, "taker_buy_quote": 12380.165805 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.006639, "high": 0.006667, "low": 0.0065, "close": 0.006543, "volume": 13421497.0, "close_time": 1769954399999, "quote_volume": 88228.489905, "trades": 2447, "taker_buy_base": 4320000.0, "taker_buy_quote": 28379.168875 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.006549, "high": 0.00655, "low": 0.006346, "close": 0.006453, "volume": 13884294.0, "close_time": 1769957999999, "quote_volume": 89547.971191, "trades": 3047, "taker_buy_base": 6970649.0, "taker_buy_quote": 44955.701513 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.006452, "high": 0.006452, "low": 0.006279, "close": 0.006355, "volume": 7702942.0, "close_time": 1769961599999, "quote_volume": 48882.905954, "trades": 2569, "taker_buy_base": 4542897.0, "taker_buy_quote": 28842.869606 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.006354, "high": 0.006383, "low": 0.006297, "close": 0.006335, "volume": 4464009.0, "close_time": 1769965199999, "quote_volume": 28300.929606, "trades": 1614, "taker_buy_base": 1977984.0, "taker_buy_quote": 12550.408889 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.006335, "high": 0.006401, "low": 0.006313, "close": 0.006393, "volume": 2731820.0, "close_time": 1769968799999, "quote_volume": 17343.132833, "trades": 1133, "taker_buy_base": 1702944.0, "taker_buy_quote": 10823.096398 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.006393, "high": 0.006623, "low": 0.006374, "close": 0.006587, "volume": 13766472.0, "close_time": 1769972399999, "quote_volume": 89619.486722, "trades": 3404, "taker_buy_base": 7750785.0, "taker_buy_quote": 50480.497535 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.006599, "high": 0.006619, "low": 0.006427, "close": 0.006452, "volume": 6139949.0, "close_time": 1769975999999, "quote_volume": 40023.220125, "trades": 1807, "taker_buy_base": 2537550.0, "taker_buy_quote": 16542.27645 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.006453, "high": 0.006505, "low": 0.006385, "close": 0.006443, "volume": 4412351.0, "close_time": 1769979599999, "quote_volume": 28441.850596, "trades": 1351, "taker_buy_base": 2301373.0, "taker_buy_quote": 14830.742979 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.006443, "high": 0.006446, "low": 0.006371, "close": 0.006389, "volume": 2529940.0, "close_time": 1769983199999, "quote_volume": 16201.13753, "trades": 1164, "taker_buy_base": 1759414.0, "taker_buy_quote": 11266.256424 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.00639, "high": 0.006481, "low": 0.006362, "close": 0.006422, "volume": 3577382.0, "close_time": 1769986799999, "quote_volume": 22941.241755, "trades": 1260, "taker_buy_base": 2138956.0, "taker_buy_quote": 13707.597675 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.006422, "high": 0.006451, "low": 0.006243, "close": 0.006377, "volume": 9673714.0, "close_time": 1769990399999, "quote_volume": 61473.315909, "trades": 3788, "taker_buy_base": 5428436.0, "taker_buy_quote": 34477.087387 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.00638, "high": 0.00653, "low": 0.006325, "close": 0.006487, "volume": 3215686.0, "close_time": 1769993999999, "quote_volume": 20767.44534, "trades": 1230, "taker_buy_base": 1895480.0, "taker_buy_quote": 12244.614208 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.006497, "high": 0.006546, "low": 0.006386, "close": 0.006519, "volume": 1992034.0, "close_time": 1769997599999, "quote_volume": 12898.851838, "trades": 936, "taker_buy_base": 1035190.0, "taker_buy_quote": 6722.093422 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.006529, "high": 0.00653, "low": 0.006433, "close": 0.006441, "volume": 1211430.0, "close_time": 1770001199999, "quote_volume": 7842.641097, "trades": 766, "taker_buy_base": 480900.0, "taker_buy_quote": 3116.333779 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.006441, "high": 0.006482, "low": 0.006231, "close": 0.006476, "volume": 4959319.0, "close_time": 1770004799999, "quote_volume": 31587.443906, "trades": 2127, "taker_buy_base": 2492879.0, "taker_buy_quote": 15864.715028 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.006463, "high": 0.006489, "low": 0.006338, "close": 0.006357, "volume": 8340352.0, "close_time": 1770008399999, "quote_volume": 53465.917378, "trades": 2681, "taker_buy_base": 3783060.0, "taker_buy_quote": 24273.192402 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.00636, "high": 0.00637, "low": 0.006272, "close": 0.00631, "volume": 5563777.0, "close_time": 1770011999999, "quote_volume": 35184.956988, "trades": 1814, "taker_buy_base": 3013134.0, "taker_buy_quote": 19061.828604 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.006309, "high": 0.006452, "low": 0.006234, "close": 0.00641, "volume": 12031935.0, "close_time": 1770015599999, "quote_volume": 76753.610204, "trades": 2741, "taker_buy_base": 6595014.0, "taker_buy_quote": 42115.174696 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.006422, "high": 0.006459, "low": 0.006384, "close": 0.006444, "volume": 3614554.0, "close_time": 1770019199999, "quote_volume": 23196.281815, "trades": 937, "taker_buy_base": 1865722.0, "taker_buy_quote": 11981.528673 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.006447, "high": 0.006502, "low": 0.006441, "close": 0.006468, "volume": 2304290.0, "close_time": 1770022799999, "quote_volume": 14930.7855, "trades": 770, "taker_buy_base": 1438793.0, "taker_buy_quote": 9324.65901 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.006465, "high": 0.006549, "low": 0.006431, "close": 0.006511, "volume": 4823653.0, "close_time": 1770026399999, "quote_volume": 31291.461905, "trades": 1643, "taker_buy_base": 3042079.0, "taker_buy_quote": 19750.610853 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.006511, "high": 0.006523, "low": 0.006468, "close": 0.006481, "volume": 1517960.0, "close_time": 1770029999999, "quote_volume": 9848.426696, "trades": 740, "taker_buy_base": 569981.0, "taker_buy_quote": 3702.287122 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.006481, "high": 0.006507, "low": 0.006447, "close": 0.00647, "volume": 3051684.0, "close_time": 1770033599999, "quote_volume": 19758.133139, "trades": 1228, "taker_buy_base": 969198.0, "taker_buy_quote": 6284.617982 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.00647, "high": 0.006493, "low": 0.006442, "close": 0.006473, "volume": 2217455.0, "close_time": 1770037199999, "quote_volume": 14330.390089, "trades": 1047, "taker_buy_base": 683072.0, "taker_buy_quote": 4419.934798 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.006473, "high": 0.006488, "low": 0.006441, "close": 0.006478, "volume": 8055344.0, "close_time": 1770040799999, "quote_volume": 52108.256356, "trades": 2684, "taker_buy_base": 5578967.0, "taker_buy_quote": 36107.56115 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.006474, "high": 0.006543, "low": 0.006413, "close": 0.006485, "volume": 12063252.0, "close_time": 1770044399999, "quote_volume": 78019.86268, "trades": 3610, "taker_buy_base": 4553517.0, "taker_buy_quote": 29508.880546 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.006486, "high": 0.006573, "low": 0.006472, "close": 0.006564, "volume": 3082770.0, "close_time": 1770047999999, "quote_volume": 20163.436353, "trades": 1040, "taker_buy_base": 1418194.0, "taker_buy_quote": 9273.819546 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.006562, "high": 0.006566, "low": 0.006449, "close": 0.006457, "volume": 3427002.0, "close_time": 1770051599999, "quote_volume": 22318.863829, "trades": 1085, "taker_buy_base": 991355.0, "taker_buy_quote": 6464.68628 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.006456, "high": 0.006502, "low": 0.006446, "close": 0.00646, "volume": 3020972.0, "close_time": 1770055199999, "quote_volume": 19564.138492, "trades": 1135, "taker_buy_base": 1167746.0, "taker_buy_quote": 7564.979779 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.006464, "high": 0.006499, "low": 0.006427, "close": 0.006488, "volume": 2478453.0, "close_time": 1770058799999, "quote_volume": 15994.263166, "trades": 691, "taker_buy_base": 1424468.0, "taker_buy_quote": 9187.928967 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.00648, "high": 0.006488, "low": 0.006423, "close": 0.006434, "volume": 3721071.0, "close_time": 1770062399999, "quote_volume": 24025.016058, "trades": 683, "taker_buy_base": 1793459.0, "taker_buy_quote": 11590.736033 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.006433, "high": 0.006464, "low": 0.006384, "close": 0.006402, "volume": 4949156.0, "close_time": 1770065999999, "quote_volume": 31750.296336, "trades": 961, "taker_buy_base": 2348796.0, "taker_buy_quote": 15074.658969 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.006402, "high": 0.006451, "low": 0.006402, "close": 0.006436, "volume": 2142965.0, "close_time": 1770069599999, "quote_volume": 13781.706213, "trades": 646, "taker_buy_base": 979325.0, "taker_buy_quote": 6299.775237 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.00644, "high": 0.006514, "low": 0.00644, "close": 0.0065, "volume": 1095077.0, "close_time": 1770073199999, "quote_volume": 7099.561117, "trades": 243, "taker_buy_base": 635940.0, "taker_buy_quote": 4122.515644 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.0065, "high": 0.0065, "low": 0.006452, "close": 0.006484, "volume": 960867.0, "close_time": 1770076799999, "quote_volume": 6223.617773, "trades": 194, "taker_buy_base": 482466.0, "taker_buy_quote": 3127.041872 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.00647, "high": 0.006511, "low": 0.006453, "close": 0.006473, "volume": 1480479.0, "close_time": 1770080399999, "quote_volume": 9588.015213, "trades": 193, "taker_buy_base": 1090957.0, "taker_buy_quote": 7067.822696 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.006485, "high": 0.006485, "low": 0.006398, "close": 0.006409, "volume": 1680966.0, "close_time": 1770083999999, "quote_volume": 10812.51489, "trades": 230, "taker_buy_base": 680295.0, "taker_buy_quote": 4384.405921 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.006423, "high": 0.006423, "low": 0.00631, "close": 0.006311, "volume": 1476453.0, "close_time": 1770087599999, "quote_volume": 9384.389271, "trades": 295, "taker_buy_base": 710180.0, "taker_buy_quote": 4512.279153 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.006315, "high": 0.006445, "low": 0.0063, "close": 0.006426, "volume": 2524353.0, "close_time": 1770091199999, "quote_volume": 16108.959933, "trades": 280, "taker_buy_base": 1819269.0, "taker_buy_quote": 11615.764638 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.006426, "high": 0.006472, "low": 0.006395, "close": 0.006467, "volume": 1014019.0, "close_time": 1770094799999, "quote_volume": 6512.813667, "trades": 129, "taker_buy_base": 482124.0, "taker_buy_quote": 3104.309861 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.006473, "high": 0.006491, "low": 0.006423, "close": 0.006441, "volume": 1876500.0, "close_time": 1770098399999, "quote_volume": 12124.897586, "trades": 161, "taker_buy_base": 967909.0, "taker_buy_quote": 6259.555752 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.006453, "high": 0.006489, "low": 0.006392, "close": 0.006489, "volume": 1184400.0, "close_time": 1770101999999, "quote_volume": 7640.232096, "trades": 113, "taker_buy_base": 638851.0, "taker_buy_quote": 4125.43993 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.006474, "high": 0.006581, "low": 0.00647, "close": 0.006523, "volume": 4044172.0, "close_time": 1770105599999, "quote_volume": 26384.019315, "trades": 751, "taker_buy_base": 2600401.0, "taker_buy_quote": 16961.31598 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.006529, "high": 0.00654, "low": 0.006461, "close": 0.006507, "volume": 6219309.0, "close_time": 1770109199999, "quote_volume": 40537.350763, "trades": 438, "taker_buy_base": 3228478.0, "taker_buy_quote": 21041.782034 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.006496, "high": 0.006527, "low": 0.006419, "close": 0.006505, "volume": 6125379.0, "close_time": 1770112799999, "quote_volume": 39638.309278, "trades": 537, "taker_buy_base": 2968613.0, "taker_buy_quote": 19225.934659 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.006507, "high": 0.006727, "low": 0.006478, "close": 0.006671, "volume": 12129201.0, "close_time": 1770116399999, "quote_volume": 79800.467708, "trades": 995, "taker_buy_base": 5039305.0, "taker_buy_quote": 33113.770515 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.006687, "high": 0.006717, "low": 0.00663, "close": 0.006656, "volume": 4293583.0, "close_time": 1770119999999, "quote_volume": 28605.675818, "trades": 982, "taker_buy_base": 2785572.0, "taker_buy_quote": 18571.048736 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.006671, "high": 0.00669, "low": 0.006599, "close": 0.00663, "volume": 4063569.0, "close_time": 1770123599999, "quote_volume": 26955.839901, "trades": 779, "taker_buy_base": 1619821.0, "taker_buy_quote": 10755.979788 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.006626, "high": 0.00663, "low": 0.006541, "close": 0.006554, "volume": 5301188.0, "close_time": 1770127199999, "quote_volume": 34868.071888, "trades": 1707, "taker_buy_base": 2953282.0, "taker_buy_quote": 19426.31416 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.006552, "high": 0.006565, "low": 0.006407, "close": 0.006407, "volume": 4054123.0, "close_time": 1770130799999, "quote_volume": 26421.305101, "trades": 899, "taker_buy_base": 1487085.0, "taker_buy_quote": 9691.341397 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.006416, "high": 0.00655, "low": 0.006406, "close": 0.00655, "volume": 4547168.0, "close_time": 1770134399999, "quote_volume": 29477.075506, "trades": 524, "taker_buy_base": 2940150.0, "taker_buy_quote": 19072.094858 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.006538, "high": 0.006546, "low": 0.006402, "close": 0.006417, "volume": 1816528.0, "close_time": 1770137999999, "quote_volume": 11748.169877, "trades": 367, "taker_buy_base": 786690.0, "taker_buy_quote": 5093.401775 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.00643, "high": 0.00644, "low": 0.00623, "close": 0.00623, "volume": 4491747.0, "close_time": 1770141599999, "quote_volume": 28412.356247, "trades": 586, "taker_buy_base": 1362879.0, "taker_buy_quote": 8602.510457 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.006251, "high": 0.006277, "low": 0.0061, "close": 0.00612, "volume": 6500538.0, "close_time": 1770145199999, "quote_volume": 40119.471466, "trades": 1243, "taker_buy_base": 2767784.0, "taker_buy_quote": 17123.034859 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.006121, "high": 0.006431, "low": 0.006111, "close": 0.006378, "volume": 7087385.0, "close_time": 1770148799999, "quote_volume": 44178.924446, "trades": 896, "taker_buy_base": 4340187.0, "taker_buy_quote": 27058.147997 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.006373, "high": 0.006587, "low": 0.006319, "close": 0.006534, "volume": 3831667.0, "close_time": 1770152399999, "quote_volume": 24878.666035, "trades": 700, "taker_buy_base": 1490649.0, "taker_buy_quote": 9674.122167 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.00652, "high": 0.006602, "low": 0.006494, "close": 0.006512, "volume": 1520221.0, "close_time": 1770155999999, "quote_volume": 9935.656222, "trades": 324, "taker_buy_base": 684254.0, "taker_buy_quote": 4477.98385 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.006505, "high": 0.006518, "low": 0.0064, "close": 0.006417, "volume": 970849.0, "close_time": 1770159599999, "quote_volume": 6280.061949, "trades": 223, "taker_buy_base": 527119.0, "taker_buy_quote": 3414.84601 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.006431, "high": 0.006464, "low": 0.006356, "close": 0.006362, "volume": 1279857.0, "close_time": 1770163199999, "quote_volume": 8213.130807, "trades": 202, "taker_buy_base": 804722.0, "taker_buy_quote": 5169.48253 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.006385, "high": 0.006483, "low": 0.006383, "close": 0.006443, "volume": 1253867.0, "close_time": 1770166799999, "quote_volume": 8052.400525, "trades": 173, "taker_buy_base": 741767.0, "taker_buy_quote": 4765.266749 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.006457, "high": 0.006541, "low": 0.006457, "close": 0.00648, "volume": 2228648.0, "close_time": 1770170399999, "quote_volume": 14482.29918, "trades": 611, "taker_buy_base": 824354.0, "taker_buy_quote": 5355.906768 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.00648, "high": 0.006515, "low": 0.006402, "close": 0.006425, "volume": 1770227.0, "close_time": 1770173999999, "quote_volume": 11452.902615, "trades": 361, "taker_buy_base": 632797.0, "taker_buy_quote": 4099.279222 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.006441, "high": 0.006516, "low": 0.006426, "close": 0.006487, "volume": 658237.0, "close_time": 1770177599999, "quote_volume": 4270.059883, "trades": 155, "taker_buy_base": 327988.0, "taker_buy_quote": 2128.097601 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.006496, "high": 0.006499, "low": 0.00646, "close": 0.006466, "volume": 673488.0, "close_time": 1770181199999, "quote_volume": 4367.320117, "trades": 128, "taker_buy_base": 435185.0, "taker_buy_quote": 2823.843817 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.006469, "high": 0.006483, "low": 0.006415, "close": 0.006431, "volume": 491007.0, "close_time": 1770184799999, "quote_volume": 3169.385718, "trades": 130, "taker_buy_base": 259698.0, "taker_buy_quote": 1676.345061 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.006431, "high": 0.006494, "low": 0.006418, "close": 0.00649, "volume": 2439707.0, "close_time": 1770188399999, "quote_volume": 15731.855492, "trades": 477, "taker_buy_base": 1411966.0, "taker_buy_quote": 9118.667405 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.00649, "high": 0.006517, "low": 0.006445, "close": 0.00649, "volume": 1369800.0, "close_time": 1770191999999, "quote_volume": 8876.662399, "trades": 371, "taker_buy_base": 907810.0, "taker_buy_quote": 5884.755252 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.006504, "high": 0.006535, "low": 0.006459, "close": 0.006502, "volume": 892411.0, "close_time": 1770195599999, "quote_volume": 5791.912289, "trades": 243, "taker_buy_base": 475724.0, "taker_buy_quote": 3088.533144 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.006505, "high": 0.006515, "low": 0.006439, "close": 0.006442, "volume": 2202134.0, "close_time": 1770199199999, "quote_volume": 14225.667385, "trades": 477, "taker_buy_base": 1105916.0, "taker_buy_quote": 7147.230366 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.006464, "high": 0.006471, "low": 0.006434, "close": 0.006457, "volume": 1172402.0, "close_time": 1770202799999, "quote_volume": 7562.193695, "trades": 280, "taker_buy_base": 531905.0, "taker_buy_quote": 3435.168448 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.006457, "high": 0.006464, "low": 0.006373, "close": 0.006407, "volume": 3333499.0, "close_time": 1770206399999, "quote_volume": 21368.447505, "trades": 309, "taker_buy_base": 1765283.0, "taker_buy_quote": 11324.348528 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.006408, "high": 0.006435, "low": 0.006365, "close": 0.0064, "volume": 3087512.0, "close_time": 1770209999999, "quote_volume": 19745.241333, "trades": 289, "taker_buy_base": 1410194.0, "taker_buy_quote": 9028.095498 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.006394, "high": 0.006412, "low": 0.006287, "close": 0.006294, "volume": 2175233.0, "close_time": 1770213599999, "quote_volume": 13776.704611, "trades": 216, "taker_buy_base": 1001860.0, "taker_buy_quote": 6351.362549 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.006283, "high": 0.006366, "low": 0.006228, "close": 0.006228, "volume": 6031345.0, "close_time": 1770217199999, "quote_volume": 38020.182156, "trades": 603, "taker_buy_base": 3382181.0, "taker_buy_quote": 21312.335419 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.00623, "high": 0.006311, "low": 0.006164, "close": 0.006215, "volume": 4280430.0, "close_time": 1770220799999, "quote_volume": 26738.005017, "trades": 502, "taker_buy_base": 2213133.0, "taker_buy_quote": 13845.515936 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.006209, "high": 0.006273, "low": 0.006151, "close": 0.006217, "volume": 3622435.0, "close_time": 1770224399999, "quote_volume": 22516.818965, "trades": 616, "taker_buy_base": 1573503.0, "taker_buy_quote": 9794.229234 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.006217, "high": 0.006225, "low": 0.006111, "close": 0.006186, "volume": 3338923.0, "close_time": 1770227999999, "quote_volume": 20578.522853, "trades": 655, "taker_buy_base": 1469626.0, "taker_buy_quote": 9060.549479 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.006187, "high": 0.006349, "low": 0.006085, "close": 0.006267, "volume": 3560841.0, "close_time": 1770231599999, "quote_volume": 22235.538977, "trades": 453, "taker_buy_base": 1843235.0, "taker_buy_quote": 11511.739439 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.006275, "high": 0.006428, "low": 0.006237, "close": 0.006397, "volume": 5863754.0, "close_time": 1770235199999, "quote_volume": 37046.196962, "trades": 816, "taker_buy_base": 2919979.0, "taker_buy_quote": 18457.565143 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.006414, "high": 0.006431, "low": 0.006316, "close": 0.006347, "volume": 2593366.0, "close_time": 1770238799999, "quote_volume": 16491.250011, "trades": 361, "taker_buy_base": 684881.0, "taker_buy_quote": 4369.887504 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.006354, "high": 0.006363, "low": 0.00626, "close": 0.006307, "volume": 1262459.0, "close_time": 1770242399999, "quote_volume": 7969.913778, "trades": 222, "taker_buy_base": 626668.0, "taker_buy_quote": 3954.987381 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.006313, "high": 0.006408, "low": 0.006205, "close": 0.00629, "volume": 2524123.0, "close_time": 1770245999999, "quote_volume": 15921.563325, "trades": 436, "taker_buy_base": 1455958.0, "taker_buy_quote": 9184.706249 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.006305, "high": 0.006403, "low": 0.006279, "close": 0.00635, "volume": 2214321.0, "close_time": 1770249599999, "quote_volume": 14058.579364, "trades": 298, "taker_buy_base": 1567860.0, "taker_buy_quote": 9945.382459 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.00635, "high": 0.006387, "low": 0.006337, "close": 0.006368, "volume": 2367324.0, "close_time": 1770253199999, "quote_volume": 15067.768237, "trades": 212, "taker_buy_base": 1560243.0, "taker_buy_quote": 9928.206309 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.006353, "high": 0.006428, "low": 0.006296, "close": 0.00636, "volume": 3715543.0, "close_time": 1770256799999, "quote_volume": 23667.698546, "trades": 464, "taker_buy_base": 1172673.0, "taker_buy_quote": 7494.71262 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.006341, "high": 0.006391, "low": 0.006282, "close": 0.006282, "volume": 2212765.0, "close_time": 1770260399999, "quote_volume": 14053.383534, "trades": 211, "taker_buy_base": 1384219.0, "taker_buy_quote": 8802.502109 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.006305, "high": 0.006335, "low": 0.006256, "close": 0.00626, "volume": 697931.0, "close_time": 1770263999999, "quote_volume": 4390.654605, "trades": 94, "taker_buy_base": 381672.0, "taker_buy_quote": 2402.816491 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.006271, "high": 0.006322, "low": 0.006215, "close": 0.00626, "volume": 2373867.0, "close_time": 1770267599999, "quote_volume": 14854.155626, "trades": 236, "taker_buy_base": 1787514.0, "taker_buy_quote": 11191.922653 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.006281, "high": 0.00632, "low": 0.006213, "close": 0.006258, "volume": 1383615.0, "close_time": 1770271199999, "quote_volume": 8666.280085, "trades": 208, "taker_buy_base": 605442.0, "taker_buy_quote": 3792.38713 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.006259, "high": 0.006281, "low": 0.006182, "close": 0.006204, "volume": 1364983.0, "close_time": 1770274799999, "quote_volume": 8492.919074, "trades": 135, "taker_buy_base": 514994.0, "taker_buy_quote": 3211.254997 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.006224, "high": 0.00628, "low": 0.006209, "close": 0.006216, "volume": 1182980.0, "close_time": 1770278399999, "quote_volume": 7395.709142, "trades": 178, "taker_buy_base": 599619.0, "taker_buy_quote": 3752.677678 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.006255, "high": 0.006297, "low": 0.006249, "close": 0.006272, "volume": 1674350.0, "close_time": 1770281999999, "quote_volume": 10511.624375, "trades": 192, "taker_buy_base": 946092.0, "taker_buy_quote": 5941.683037 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.006277, "high": 0.006329, "low": 0.006268, "close": 0.006279, "volume": 1244415.0, "close_time": 1770285599999, "quote_volume": 7838.05675, "trades": 240, "taker_buy_base": 688860.0, "taker_buy_quote": 4339.778604 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.006279, "high": 0.00629, "low": 0.00614, "close": 0.006151, "volume": 2200437.0, "close_time": 1770289199999, "quote_volume": 13674.151324, "trades": 231, "taker_buy_base": 802739.0, "taker_buy_quote": 4985.704968 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.006154, "high": 0.006179, "low": 0.006032, "close": 0.006097, "volume": 2038376.0, "close_time": 1770292799999, "quote_volume": 12419.611078, "trades": 248, "taker_buy_base": 1066113.0, "taker_buy_quote": 6492.332906 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.006105, "high": 0.00613, "low": 0.006, "close": 0.006026, "volume": 4915940.0, "close_time": 1770296399999, "quote_volume": 29745.158839, "trades": 588, "taker_buy_base": 1324919.0, "taker_buy_quote": 8009.300643 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.006039, "high": 0.006081, "low": 0.006, "close": 0.006025, "volume": 3869037.0, "close_time": 1770299999999, "quote_volume": 23340.981168, "trades": 341, "taker_buy_base": 2414771.0, "taker_buy_quote": 14564.853832 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.006043, "high": 0.0062, "low": 0.006043, "close": 0.00608, "volume": 6080751.0, "close_time": 1770303599999, "quote_volume": 37199.387087, "trades": 857, "taker_buy_base": 3888798.0, "taker_buy_quote": 23763.988084 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.006082, "high": 0.006082, "low": 0.005734, "close": 0.005879, "volume": 11903785.0, "close_time": 1770307199999, "quote_volume": 69985.798254, "trades": 1639, "taker_buy_base": 4806210.0, "taker_buy_quote": 28255.778581 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.005892, "high": 0.006015, "low": 0.005812, "close": 0.005917, "volume": 10145760.0, "close_time": 1770310799999, "quote_volume": 59920.672472, "trades": 1354, "taker_buy_base": 6483111.0, "taker_buy_quote": 38337.17893 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.005917, "high": 0.005935, "low": 0.00573, "close": 0.005741, "volume": 8000215.0, "close_time": 1770314399999, "quote_volume": 46743.543352, "trades": 1207, "taker_buy_base": 2686204.0, "taker_buy_quote": 15796.890235 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.005741, "high": 0.005795, "low": 0.005671, "close": 0.005787, "volume": 7576501.0, "close_time": 1770317999999, "quote_volume": 43414.375986, "trades": 1063, "taker_buy_base": 4962384.0, "taker_buy_quote": 28448.13886 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.005782, "high": 0.005782, "low": 0.005688, "close": 0.005709, "volume": 6012597.0, "close_time": 1770321599999, "quote_volume": 34453.994061, "trades": 788, "taker_buy_base": 3348903.0, "taker_buy_quote": 19197.992892 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.005715, "high": 0.005749, "low": 0.005414, "close": 0.005575, "volume": 17155364.0, "close_time": 1770325199999, "quote_volume": 95454.739572, "trades": 2215, "taker_buy_base": 7401714.0, "taker_buy_quote": 41142.853508 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.005567, "high": 0.005701, "low": 0.005532, "close": 0.005575, "volume": 3435815.0, "close_time": 1770328799999, "quote_volume": 19283.1802, "trades": 641, "taker_buy_base": 1974375.0, "taker_buy_quote": 11095.302111 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.005587, "high": 0.00567, "low": 0.005513, "close": 0.005626, "volume": 4414511.0, "close_time": 1770332399999, "quote_volume": 24741.359421, "trades": 1019, "taker_buy_base": 2459906.0, "taker_buy_quote": 13810.40396 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.005636, "high": 0.005723, "low": 0.005543, "close": 0.005567, "volume": 1758396.0, "close_time": 1770335999999, "quote_volume": 9947.907523, "trades": 616, "taker_buy_base": 892935.0, "taker_buy_quote": 5059.239653 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.005567, "high": 0.005616, "low": 0.004945, "close": 0.005546, "volume": 32945191.0, "close_time": 1770339599999, "quote_volume": 173014.679982, "trades": 5210, "taker_buy_base": 17006051.0, "taker_buy_quote": 89310.343268 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.005535, "high": 0.005725, "low": 0.005516, "close": 0.005703, "volume": 4956559.0, "close_time": 1770343199999, "quote_volume": 27803.098349, "trades": 612, "taker_buy_base": 2021327.0, "taker_buy_quote": 11381.971363 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.005723, "high": 0.005763, "low": 0.005609, "close": 0.005611, "volume": 4766518.0, "close_time": 1770346799999, "quote_volume": 27076.470904, "trades": 572, "taker_buy_base": 3282290.0, "taker_buy_quote": 18663.943332 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.005624, "high": 0.005681, "low": 0.005619, "close": 0.005666, "volume": 1701103.0, "close_time": 1770350399999, "quote_volume": 9597.495785, "trades": 282, "taker_buy_base": 999367.0, "taker_buy_quote": 5637.627277 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.005664, "high": 0.005727, "low": 0.005644, "close": 0.005721, "volume": 3793980.0, "close_time": 1770353999999, "quote_volume": 21589.338066, "trades": 424, "taker_buy_base": 2265717.0, "taker_buy_quote": 12896.464984 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.005716, "high": 0.005887, "low": 0.0057, "close": 0.005866, "volume": 3156733.0, "close_time": 1770357599999, "quote_volume": 18338.467081, "trades": 321, "taker_buy_base": 2174331.0, "taker_buy_quote": 12645.080665 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.005867, "high": 0.005894, "low": 0.005777, "close": 0.005777, "volume": 1871445.0, "close_time": 1770361199999, "quote_volume": 10934.135506, "trades": 239, "taker_buy_base": 793076.0, "taker_buy_quote": 4634.494808 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.005785, "high": 0.005846, "low": 0.005739, "close": 0.005793, "volume": 901424.0, "close_time": 1770364799999, "quote_volume": 5212.371288, "trades": 232, "taker_buy_base": 447311.0, "taker_buy_quote": 2588.28995 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.005793, "high": 0.005807, "low": 0.005719, "close": 0.005741, "volume": 3442019.0, "close_time": 1770368399999, "quote_volume": 19810.706511, "trades": 428, "taker_buy_base": 1422800.0, "taker_buy_quote": 8190.608635 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.005741, "high": 0.005866, "low": 0.005694, "close": 0.005842, "volume": 4086405.0, "close_time": 1770371999999, "quote_volume": 23553.676526, "trades": 346, "taker_buy_base": 1890576.0, "taker_buy_quote": 10928.933637 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.005842, "high": 0.005905, "low": 0.005829, "close": 0.005885, "volume": 2469806.0, "close_time": 1770375599999, "quote_volume": 14529.243193, "trades": 263, "taker_buy_base": 902511.0, "taker_buy_quote": 5310.79799 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.005888, "high": 0.005951, "low": 0.005882, "close": 0.005913, "volume": 2919786.0, "close_time": 1770379199999, "quote_volume": 17285.703724, "trades": 468, "taker_buy_base": 1590344.0, "taker_buy_quote": 9415.59989 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.005909, "high": 0.005982, "low": 0.005897, "close": 0.005982, "volume": 1348391.0, "close_time": 1770382799999, "quote_volume": 7999.485838, "trades": 302, "taker_buy_base": 643764.0, "taker_buy_quote": 3826.428397 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.005981, "high": 0.006026, "low": 0.005926, "close": 0.005997, "volume": 13675745.0, "close_time": 1770386399999, "quote_volume": 81611.807511, "trades": 1139, "taker_buy_base": 5435094.0, "taker_buy_quote": 32497.92439 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.005996, "high": 0.006176, "low": 0.00597, "close": 0.006159, "volume": 9545460.0, "close_time": 1770389999999, "quote_volume": 57968.964556, "trades": 877, "taker_buy_base": 5443654.0, "taker_buy_quote": 33057.684901 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.00616, "high": 0.00618, "low": 0.00608, "close": 0.006152, "volume": 3897637.0, "close_time": 1770393599999, "quote_volume": 23885.570503, "trades": 451, "taker_buy_base": 1886491.0, "taker_buy_quote": 11577.183184 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.00615, "high": 0.006299, "low": 0.006142, "close": 0.006262, "volume": 5592306.0, "close_time": 1770397199999, "quote_volume": 34726.942601, "trades": 768, "taker_buy_base": 2554528.0, "taker_buy_quote": 15882.389822 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.006269, "high": 0.006418, "low": 0.006248, "close": 0.006375, "volume": 6631926.0, "close_time": 1770400799999, "quote_volume": 42189.511939, "trades": 839, "taker_buy_base": 4763087.0, "taker_buy_quote": 30318.188816 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.006383, "high": 0.006383, "low": 0.006236, "close": 0.00628, "volume": 5185247.0, "close_time": 1770404399999, "quote_volume": 32674.502887, "trades": 455, "taker_buy_base": 2350849.0, "taker_buy_quote": 14833.415341 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.006295, "high": 0.00631, "low": 0.006245, "close": 0.006282, "volume": 3622785.0, "close_time": 1770407999999, "quote_volume": 22742.624591, "trades": 310, "taker_buy_base": 1577624.0, "taker_buy_quote": 9908.909119 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.006276, "high": 0.006293, "low": 0.006207, "close": 0.00626, "volume": 5800620.0, "close_time": 1770411599999, "quote_volume": 36252.831716, "trades": 431, "taker_buy_base": 3407984.0, "taker_buy_quote": 21318.590897 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.006251, "high": 0.006308, "low": 0.006237, "close": 0.006299, "volume": 2504586.0, "close_time": 1770415199999, "quote_volume": 15707.011648, "trades": 214, "taker_buy_base": 1030906.0, "taker_buy_quote": 6477.108503 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.006313, "high": 0.006374, "low": 0.006292, "close": 0.006363, "volume": 975522.0, "close_time": 1770418799999, "quote_volume": 6174.416601, "trades": 167, "taker_buy_base": 594108.0, "taker_buy_quote": 3763.348095 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.006368, "high": 0.006368, "low": 0.00629, "close": 0.006315, "volume": 528539.0, "close_time": 1770422399999, "quote_volume": 3339.305791, "trades": 98, "taker_buy_base": 307209.0, "taker_buy_quote": 1942.467663 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.006309, "high": 0.006317, "low": 0.006192, "close": 0.006198, "volume": 4876054.0, "close_time": 1770425999999, "quote_volume": 30459.574416, "trades": 460, "taker_buy_base": 1766423.0, "taker_buy_quote": 11049.969775 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.006204, "high": 0.006259, "low": 0.00618, "close": 0.006244, "volume": 3902171.0, "close_time": 1770429599999, "quote_volume": 24259.539114, "trades": 309, "taker_buy_base": 2430034.0, "taker_buy_quote": 15113.882068 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.006244, "high": 0.006272, "low": 0.006205, "close": 0.006236, "volume": 2623822.0, "close_time": 1770433199999, "quote_volume": 16370.314075, "trades": 180, "taker_buy_base": 1108414.0, "taker_buy_quote": 6916.426172 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.006244, "high": 0.00628, "low": 0.006237, "close": 0.006251, "volume": 1097919.0, "close_time": 1770436799999, "quote_volume": 6864.255463, "trades": 161, "taker_buy_base": 579632.0, "taker_buy_quote": 3626.251838 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.006244, "high": 0.006287, "low": 0.006201, "close": 0.006201, "volume": 2080927.0, "close_time": 1770440399999, "quote_volume": 13007.791276, "trades": 219, "taker_buy_base": 1294302.0, "taker_buy_quote": 8097.201034 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.006214, "high": 0.006263, "low": 0.006196, "close": 0.006212, "volume": 1951785.0, "close_time": 1770443999999, "quote_volume": 12153.842667, "trades": 186, "taker_buy_base": 798309.0, "taker_buy_quote": 4971.780027 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.006212, "high": 0.006223, "low": 0.006099, "close": 0.006108, "volume": 3007801.0, "close_time": 1770447599999, "quote_volume": 18585.788669, "trades": 237, "taker_buy_base": 1046522.0, "taker_buy_quote": 6465.243146 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.006115, "high": 0.006135, "low": 0.005994, "close": 0.006051, "volume": 4947552.0, "close_time": 1770451199999, "quote_volume": 30030.032626, "trades": 514, "taker_buy_base": 2382717.0, "taker_buy_quote": 14473.255139 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.006046, "high": 0.006089, "low": 0.006013, "close": 0.006083, "volume": 1612089.0, "close_time": 1770454799999, "quote_volume": 9754.579259, "trades": 215, "taker_buy_base": 707629.0, "taker_buy_quote": 4283.382157 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.006083, "high": 0.006104, "low": 0.006022, "close": 0.006036, "volume": 1949112.0, "close_time": 1770458399999, "quote_volume": 11829.37285, "trades": 220, "taker_buy_base": 955732.0, "taker_buy_quote": 5806.768511 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.00604, "high": 0.00606, "low": 0.005972, "close": 0.006028, "volume": 3629671.0, "close_time": 1770461999999, "quote_volume": 21864.077511, "trades": 258, "taker_buy_base": 1664223.0, "taker_buy_quote": 10028.504555 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.006017, "high": 0.006041, "low": 0.006003, "close": 0.006036, "volume": 1274230.0, "close_time": 1770465599999, "quote_volume": 7670.412117, "trades": 154, "taker_buy_base": 778354.0, "taker_buy_quote": 4688.363399 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.006037, "high": 0.006206, "low": 0.006019, "close": 0.006142, "volume": 3348855.0, "close_time": 1770469199999, "quote_volume": 20535.229539, "trades": 532, "taker_buy_base": 1889214.0, "taker_buy_quote": 11575.649909 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.006142, "high": 0.006148, "low": 0.006083, "close": 0.006106, "volume": 2926090.0, "close_time": 1770472799999, "quote_volume": 17896.506361, "trades": 323, "taker_buy_base": 2071473.0, "taker_buy_quote": 12666.322881 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.00612, "high": 0.006133, "low": 0.006031, "close": 0.00604, "volume": 3946840.0, "close_time": 1770476399999, "quote_volume": 23933.06348, "trades": 588, "taker_buy_base": 976962.0, "taker_buy_quote": 5942.347071 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.006044, "high": 0.006108, "low": 0.006034, "close": 0.006086, "volume": 6739938.0, "close_time": 1770479999999, "quote_volume": 40811.302803, "trades": 1233, "taker_buy_base": 2086013.0, "taker_buy_quote": 12645.866578 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.006076, "high": 0.006196, "low": 0.006065, "close": 0.006093, "volume": 10240997.0, "close_time": 1770483599999, "quote_volume": 62742.094092, "trades": 1431, "taker_buy_base": 5270249.0, "taker_buy_quote": 32323.903104 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.006096, "high": 0.006108, "low": 0.006051, "close": 0.006079, "volume": 1986346.0, "close_time": 1770487199999, "quote_volume": 12081.630406, "trades": 283, "taker_buy_base": 503232.0, "taker_buy_quote": 3061.379582 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.006082, "high": 0.006175, "low": 0.006055, "close": 0.006144, "volume": 3079703.0, "close_time": 1770490799999, "quote_volume": 18811.015101, "trades": 394, "taker_buy_base": 1526836.0, "taker_buy_quote": 9338.905026 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.006139, "high": 0.006151, "low": 0.006104, "close": 0.006123, "volume": 1156692.0, "close_time": 1770494399999, "quote_volume": 7083.219151, "trades": 154, "taker_buy_base": 596672.0, "taker_buy_quote": 3655.892622 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.006123, "high": 0.00619, "low": 0.006106, "close": 0.006182, "volume": 1596661.0, "close_time": 1770497999999, "quote_volume": 9805.522861, "trades": 231, "taker_buy_base": 1237985.0, "taker_buy_quote": 7605.354822 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.006185, "high": 0.006193, "low": 0.00614, "close": 0.006155, "volume": 2087383.0, "close_time": 1770501599999, "quote_volume": 12865.533033, "trades": 284, "taker_buy_base": 1086151.0, "taker_buy_quote": 6697.501343 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.006144, "high": 0.006177, "low": 0.006144, "close": 0.00615, "volume": 2200289.0, "close_time": 1770505199999, "quote_volume": 13566.889457, "trades": 274, "taker_buy_base": 1362476.0, "taker_buy_quote": 8400.689666 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.00615, "high": 0.006164, "low": 0.006119, "close": 0.006155, "volume": 1379874.0, "close_time": 1770508799999, "quote_volume": 8485.70978, "trades": 163, "taker_buy_base": 778194.0, "taker_buy_quote": 4786.461542 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.006155, "high": 0.006156, "low": 0.006101, "close": 0.006116, "volume": 804230.0, "close_time": 1770512399999, "quote_volume": 4927.436686, "trades": 126, "taker_buy_base": 439418.0, "taker_buy_quote": 2692.116988 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.006126, "high": 0.006128, "low": 0.006094, "close": 0.006099, "volume": 1232838.0, "close_time": 1770515999999, "quote_volume": 7536.978506, "trades": 220, "taker_buy_base": 544721.0, "taker_buy_quote": 3329.909768 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.006098, "high": 0.006121, "low": 0.006061, "close": 0.006091, "volume": 2356586.0, "close_time": 1770519599999, "quote_volume": 14336.69548, "trades": 238, "taker_buy_base": 1297062.0, "taker_buy_quote": 7892.665768 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0061, "high": 0.006104, "low": 0.006057, "close": 0.006065, "volume": 995699.0, "close_time": 1770523199999, "quote_volume": 6055.022075, "trades": 154, "taker_buy_base": 465104.0, "taker_buy_quote": 2830.411145 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.00606, "high": 0.006109, "low": 0.006042, "close": 0.006093, "volume": 1320351.0, "close_time": 1770526799999, "quote_volume": 8018.823993, "trades": 285, "taker_buy_base": 717021.0, "taker_buy_quote": 4357.387147 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.006086, "high": 0.006156, "low": 0.006079, "close": 0.006141, "volume": 7210671.0, "close_time": 1770530399999, "quote_volume": 44160.815285, "trades": 464, "taker_buy_base": 5657846.0, "taker_buy_quote": 34649.171233 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.00613, "high": 0.006138, "low": 0.006103, "close": 0.006131, "volume": 2421497.0, "close_time": 1770533999999, "quote_volume": 14827.248774, "trades": 443, "taker_buy_base": 1670789.0, "taker_buy_quote": 10230.364995 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.006135, "high": 0.006143, "low": 0.006089, "close": 0.006125, "volume": 2461284.0, "close_time": 1770537599999, "quote_volume": 15079.213598, "trades": 325, "taker_buy_base": 1532901.0, "taker_buy_quote": 9396.763366 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.006131, "high": 0.006343, "low": 0.006131, "close": 0.0063, "volume": 11488920.0, "close_time": 1770541199999, "quote_volume": 71711.688492, "trades": 1432, "taker_buy_base": 7415632.0, "taker_buy_quote": 46234.17801 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.006294, "high": 0.00631, "low": 0.006174, "close": 0.00619, "volume": 4012594.0, "close_time": 1770544799999, "quote_volume": 25041.147969, "trades": 601, "taker_buy_base": 1566183.0, "taker_buy_quote": 9773.110254 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.006182, "high": 0.006265, "low": 0.006151, "close": 0.006251, "volume": 6525555.0, "close_time": 1770548399999, "quote_volume": 40607.589416, "trades": 815, "taker_buy_base": 3741142.0, "taker_buy_quote": 23260.977144 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.006253, "high": 0.006378, "low": 0.006221, "close": 0.006331, "volume": 7479622.0, "close_time": 1770551999999, "quote_volume": 47064.686491, "trades": 1142, "taker_buy_base": 4449246.0, "taker_buy_quote": 27992.835163 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.006333, "high": 0.006385, "low": 0.006293, "close": 0.006351, "volume": 6032004.0, "close_time": 1770555599999, "quote_volume": 38187.878143, "trades": 901, "taker_buy_base": 3407048.0, "taker_buy_quote": 21578.339354 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.006352, "high": 0.006421, "low": 0.006302, "close": 0.006398, "volume": 7490548.0, "close_time": 1770559199999, "quote_volume": 47644.011384, "trades": 967, "taker_buy_base": 3848359.0, "taker_buy_quote": 24499.605551 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.006395, "high": 0.006859, "low": 0.006362, "close": 0.006643, "volume": 103134313.0, "close_time": 1770562799999, "quote_volume": 686969.564116, "trades": 14299, "taker_buy_base": 52752917.0, "taker_buy_quote": 351249.150857 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.006643, "high": 0.006837, "low": 0.006304, "close": 0.006692, "volume": 56691006.0, "close_time": 1770566399999, "quote_volume": 371352.211618, "trades": 5444, "taker_buy_base": 26484428.0, "taker_buy_quote": 173142.881516 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.006711, "high": 0.006731, "low": 0.006214, "close": 0.006241, "volume": 31327950.0, "close_time": 1770569999999, "quote_volume": 201919.269253, "trades": 3459, "taker_buy_base": 14734493.0, "taker_buy_quote": 94856.434067 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.006255, "high": 0.006438, "low": 0.006255, "close": 0.006364, "volume": 8464575.0, "close_time": 1770573599999, "quote_volume": 53864.161373, "trades": 1009, "taker_buy_base": 4819437.0, "taker_buy_quote": 30663.577309 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.006379, "high": 0.006385, "low": 0.00628, "close": 0.006336, "volume": 10558311.0, "close_time": 1770577199999, "quote_volume": 66833.190745, "trades": 1446, "taker_buy_base": 4730470.0, "taker_buy_quote": 29952.033939 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.006336, "high": 0.006392, "low": 0.006301, "close": 0.006347, "volume": 15591449.0, "close_time": 1770580799999, "quote_volume": 98865.98763, "trades": 2200, "taker_buy_base": 11331221.0, "taker_buy_quote": 71855.169922 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.006338, "high": 0.006341, "low": 0.006194, "close": 0.006207, "volume": 9241972.0, "close_time": 1770584399999, "quote_volume": 57879.925485, "trades": 1087, "taker_buy_base": 4739717.0, "taker_buy_quote": 29716.700545 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.006211, "high": 0.00623, "low": 0.006103, "close": 0.006178, "volume": 6686148.0, "close_time": 1770587999999, "quote_volume": 41258.260383, "trades": 775, "taker_buy_base": 3899713.0, "taker_buy_quote": 24063.719372 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.006167, "high": 0.006218, "low": 0.006159, "close": 0.006218, "volume": 1176794.0, "close_time": 1770591599999, "quote_volume": 7261.163646, "trades": 115, "taker_buy_base": 507119.0, "taker_buy_quote": 3129.994605 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.006223, "high": 0.006284, "low": 0.006126, "close": 0.006191, "volume": 5985686.0, "close_time": 1770595199999, "quote_volume": 37083.97615, "trades": 722, "taker_buy_base": 3689915.0, "taker_buy_quote": 22857.922836 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.006181, "high": 0.006222, "low": 0.006141, "close": 0.006218, "volume": 2923877.0, "close_time": 1770598799999, "quote_volume": 18046.164833, "trades": 347, "taker_buy_base": 2097478.0, "taker_buy_quote": 12948.826647 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.006209, "high": 0.006309, "low": 0.006205, "close": 0.006276, "volume": 4109989.0, "close_time": 1770602399999, "quote_volume": 25758.188722, "trades": 510, "taker_buy_base": 2489169.0, "taker_buy_quote": 15601.601767 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.006275, "high": 0.006381, "low": 0.006237, "close": 0.006331, "volume": 6604579.0, "close_time": 1770605999999, "quote_volume": 41722.42745, "trades": 627, "taker_buy_base": 3148189.0, "taker_buy_quote": 19881.255723 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.006331, "high": 0.0065, "low": 0.006327, "close": 0.006384, "volume": 15562583.0, "close_time": 1770609599999, "quote_volume": 99769.981997, "trades": 1542, "taker_buy_base": 8093984.0, "taker_buy_quote": 51866.613872 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.006381, "high": 0.006389, "low": 0.006335, "close": 0.006352, "volume": 3344982.0, "close_time": 1770613199999, "quote_volume": 21266.783053, "trades": 318, "taker_buy_base": 2381959.0, "taker_buy_quote": 15141.233898 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.006356, "high": 0.006374, "low": 0.006334, "close": 0.006359, "volume": 2227520.0, "close_time": 1770616799999, "quote_volume": 14155.270363, "trades": 283, "taker_buy_base": 1289801.0, "taker_buy_quote": 8197.398173 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.006359, "high": 0.006359, "low": 0.006279, "close": 0.006325, "volume": 8771057.0, "close_time": 1770620399999, "quote_volume": 55448.18975, "trades": 630, "taker_buy_base": 2122365.0, "taker_buy_quote": 13405.116491 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.006322, "high": 0.006339, "low": 0.00626, "close": 0.00629, "volume": 4002059.0, "close_time": 1770623999999, "quote_volume": 25199.983362, "trades": 517, "taker_buy_base": 2150676.0, "taker_buy_quote": 13542.193157 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.006284, "high": 0.006285, "low": 0.006139, "close": 0.006167, "volume": 5714544.0, "close_time": 1770627599999, "quote_volume": 35478.079375, "trades": 685, "taker_buy_base": 2446502.0, "taker_buy_quote": 15180.184419 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.006167, "high": 0.006167, "low": 0.006098, "close": 0.006122, "volume": 2696206.0, "close_time": 1770631199999, "quote_volume": 16545.550779, "trades": 461, "taker_buy_base": 1275434.0, "taker_buy_quote": 7831.392485 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.006133, "high": 0.00615, "low": 0.006009, "close": 0.006039, "volume": 8935774.0, "close_time": 1770634799999, "quote_volume": 54055.925168, "trades": 714, "taker_buy_base": 4324803.0, "taker_buy_quote": 26172.718376 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.006054, "high": 0.006082, "low": 0.006025, "close": 0.006071, "volume": 4020114.0, "close_time": 1770638399999, "quote_volume": 24375.075929, "trades": 296, "taker_buy_base": 1665460.0, "taker_buy_quote": 10097.819391 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.006071, "high": 0.006107, "low": 0.006068, "close": 0.006087, "volume": 1750933.0, "close_time": 1770641999999, "quote_volume": 10657.89282, "trades": 152, "taker_buy_base": 561640.0, "taker_buy_quote": 3420.963244 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.006081, "high": 0.006135, "low": 0.006044, "close": 0.006044, "volume": 7619783.0, "close_time": 1770645599999, "quote_volume": 46340.412434, "trades": 1041, "taker_buy_base": 4447571.0, "taker_buy_quote": 27055.12393 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.006049, "high": 0.006164, "low": 0.006024, "close": 0.006128, "volume": 8301378.0, "close_time": 1770649199999, "quote_volume": 50451.620432, "trades": 827, "taker_buy_base": 3560951.0, "taker_buy_quote": 21660.203517 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.00614, "high": 0.00619, "low": 0.006081, "close": 0.006129, "volume": 5115318.0, "close_time": 1770652799999, "quote_volume": 31322.249621, "trades": 494, "taker_buy_base": 2966491.0, "taker_buy_quote": 18162.856818 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.00613, "high": 0.006201, "low": 0.00609, "close": 0.006162, "volume": 3195933.0, "close_time": 1770656399999, "quote_volume": 19642.258148, "trades": 521, "taker_buy_base": 1444021.0, "taker_buy_quote": 8855.617146 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.006157, "high": 0.006239, "low": 0.006136, "close": 0.006214, "volume": 4644847.0, "close_time": 1770659999999, "quote_volume": 28726.936055, "trades": 593, "taker_buy_base": 3403042.0, "taker_buy_quote": 21036.749139 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.006214, "high": 0.006216, "low": 0.006149, "close": 0.006177, "volume": 3278527.0, "close_time": 1770663599999, "quote_volume": 20243.323079, "trades": 387, "taker_buy_base": 1544084.0, "taker_buy_quote": 9535.482643 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.006171, "high": 0.006216, "low": 0.006166, "close": 0.006207, "volume": 2027221.0, "close_time": 1770667199999, "quote_volume": 12524.758985, "trades": 253, "taker_buy_base": 958633.0, "taker_buy_quote": 5927.420597 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.006203, "high": 0.006225, "low": 0.006142, "close": 0.006177, "volume": 3051238.0, "close_time": 1770670799999, "quote_volume": 18894.749427, "trades": 536, "taker_buy_base": 1839442.0, "taker_buy_quote": 11399.818755 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.006178, "high": 0.006204, "low": 0.00611, "close": 0.006204, "volume": 3832746.0, "close_time": 1770674399999, "quote_volume": 23633.522764, "trades": 501, "taker_buy_base": 2065598.0, "taker_buy_quote": 12747.490456 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.006199, "high": 0.006216, "low": 0.006164, "close": 0.006189, "volume": 2135455.0, "close_time": 1770677999999, "quote_volume": 13245.892634, "trades": 322, "taker_buy_base": 1096347.0, "taker_buy_quote": 6808.705071 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.006177, "high": 0.00619, "low": 0.006145, "close": 0.006158, "volume": 1638744.0, "close_time": 1770681599999, "quote_volume": 10098.234013, "trades": 581, "taker_buy_base": 715398.0, "taker_buy_quote": 4408.917126 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.006156, "high": 0.006164, "low": 0.006115, "close": 0.006128, "volume": 4640457.0, "close_time": 1770685199999, "quote_volume": 28480.046256, "trades": 1113, "taker_buy_base": 1761330.0, "taker_buy_quote": 10806.826354 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.006129, "high": 0.006164, "low": 0.006123, "close": 0.00615, "volume": 1616198.0, "close_time": 1770688799999, "quote_volume": 9932.394624, "trades": 749, "taker_buy_base": 435451.0, "taker_buy_quote": 2675.379966 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.006151, "high": 0.006154, "low": 0.006124, "close": 0.006129, "volume": 1756547.0, "close_time": 1770692399999, "quote_volume": 10787.062862, "trades": 541, "taker_buy_base": 466310.0, "taker_buy_quote": 2864.053975 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.006132, "high": 0.006138, "low": 0.006047, "close": 0.006091, "volume": 2204410.0, "close_time": 1770695999999, "quote_volume": 13425.564219, "trades": 809, "taker_buy_base": 1333022.0, "taker_buy_quote": 8116.261913 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.006086, "high": 0.00618, "low": 0.006084, "close": 0.006145, "volume": 2670286.0, "close_time": 1770699599999, "quote_volume": 16364.14273, "trades": 718, "taker_buy_base": 1653468.0, "taker_buy_quote": 10130.618889 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.006145, "high": 0.006149, "low": 0.00607, "close": 0.006108, "volume": 2160177.0, "close_time": 1770703199999, "quote_volume": 13199.780738, "trades": 766, "taker_buy_base": 1177178.0, "taker_buy_quote": 7189.346783 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.006107, "high": 0.006232, "low": 0.006095, "close": 0.006149, "volume": 8947358.0, "close_time": 1770706799999, "quote_volume": 54894.56228, "trades": 2047, "taker_buy_base": 5105015.0, "taker_buy_quote": 31328.284327 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.006149, "high": 0.00616, "low": 0.006121, "close": 0.006137, "volume": 2047085.0, "close_time": 1770710399999, "quote_volume": 12564.202905, "trades": 446, "taker_buy_base": 506991.0, "taker_buy_quote": 3112.235245 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.006138, "high": 0.006198, "low": 0.006126, "close": 0.006186, "volume": 4192893.0, "close_time": 1770713999999, "quote_volume": 25840.513711, "trades": 980, "taker_buy_base": 1897691.0, "taker_buy_quote": 11694.701171 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.006188, "high": 0.006227, "low": 0.006133, "close": 0.006174, "volume": 4373499.0, "close_time": 1770717599999, "quote_volume": 27013.494806, "trades": 881, "taker_buy_base": 1599416.0, "taker_buy_quote": 9896.218498 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.006177, "high": 0.006235, "low": 0.006159, "close": 0.006228, "volume": 4292295.0, "close_time": 1770721199999, "quote_volume": 26623.017604, "trades": 963, "taker_buy_base": 2500955.0, "taker_buy_quote": 15503.067651 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.00623, "high": 0.006359, "low": 0.006206, "close": 0.006308, "volume": 8093850.0, "close_time": 1770724799999, "quote_volume": 50960.538826, "trades": 1968, "taker_buy_base": 4145383.0, "taker_buy_quote": 26120.07858 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.006308, "high": 0.006513, "low": 0.006223, "close": 0.006343, "volume": 20490210.0, "close_time": 1770728399999, "quote_volume": 129521.977697, "trades": 4076, "taker_buy_base": 10316909.0, "taker_buy_quote": 65225.630022 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.006343, "high": 0.006353, "low": 0.006271, "close": 0.006292, "volume": 10454747.0, "close_time": 1770731999999, "quote_volume": 65869.270694, "trades": 2823, "taker_buy_base": 4649617.0, "taker_buy_quote": 29300.438332 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.006292, "high": 0.006292, "low": 0.006181, "close": 0.006219, "volume": 9969681.0, "close_time": 1770735599999, "quote_volume": 62195.715467, "trades": 2485, "taker_buy_base": 4319317.0, "taker_buy_quote": 26948.425806 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.006218, "high": 0.006311, "low": 0.006205, "close": 0.006257, "volume": 5495323.0, "close_time": 1770739199999, "quote_volume": 34445.959589, "trades": 1350, "taker_buy_base": 2270312.0, "taker_buy_quote": 14239.217588 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.00626, "high": 0.006325, "low": 0.006225, "close": 0.006297, "volume": 3697457.0, "close_time": 1770742799999, "quote_volume": 23189.994439, "trades": 969, "taker_buy_base": 1751614.0, "taker_buy_quote": 10995.448548 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.006297, "high": 0.006344, "low": 0.006278, "close": 0.006313, "volume": 5685300.0, "close_time": 1770746399999, "quote_volume": 35896.627844, "trades": 1681, "taker_buy_base": 3280546.0, "taker_buy_quote": 20714.553809 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.006309, "high": 0.006312, "low": 0.006193, "close": 0.006246, "volume": 8142043.0, "close_time": 1770749999999, "quote_volume": 50818.244532, "trades": 1585, "taker_buy_base": 4113700.0, "taker_buy_quote": 25668.548703 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.006243, "high": 0.006486, "low": 0.006231, "close": 0.006329, "volume": 14797403.0, "close_time": 1770753599999, "quote_volume": 94078.024075, "trades": 2748, "taker_buy_base": 8586077.0, "taker_buy_quote": 54613.267351 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.006332, "high": 0.006472, "low": 0.006309, "close": 0.006379, "volume": 8973309.0, "close_time": 1770757199999, "quote_volume": 57501.776019, "trades": 2607, "taker_buy_base": 4632841.0, "taker_buy_quote": 29693.536446 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.006378, "high": 0.006394, "low": 0.00626, "close": 0.006312, "volume": 4069939.0, "close_time": 1770760799999, "quote_volume": 25712.195663, "trades": 1168, "taker_buy_base": 1508325.0, "taker_buy_quote": 9522.408719 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.006313, "high": 0.006325, "low": 0.006269, "close": 0.006273, "volume": 2425370.0, "close_time": 1770764399999, "quote_volume": 15256.618802, "trades": 482, "taker_buy_base": 1351363.0, "taker_buy_quote": 8502.635549 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.006285, "high": 0.006285, "low": 0.006227, "close": 0.006274, "volume": 5291607.0, "close_time": 1770767999999, "quote_volume": 33126.957436, "trades": 864, "taker_buy_base": 3682311.0, "taker_buy_quote": 23061.147261 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.006263, "high": 0.006292, "low": 0.006221, "close": 0.00626, "volume": 2098278.0, "close_time": 1770771599999, "quote_volume": 13108.134296, "trades": 707, "taker_buy_base": 1281331.0, "taker_buy_quote": 8007.126661 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.006256, "high": 0.006274, "low": 0.006232, "close": 0.006248, "volume": 953360.0, "close_time": 1770775199999, "quote_volume": 5962.143144, "trades": 286, "taker_buy_base": 370884.0, "taker_buy_quote": 2320.254592 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.006246, "high": 0.006269, "low": 0.006176, "close": 0.006221, "volume": 9359639.0, "close_time": 1770778799999, "quote_volume": 58211.451171, "trades": 828, "taker_buy_base": 1690877.0, "taker_buy_quote": 10506.222674 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.006221, "high": 0.006248, "low": 0.006138, "close": 0.006214, "volume": 2794562.0, "close_time": 1770782399999, "quote_volume": 17312.177388, "trades": 544, "taker_buy_base": 1505337.0, "taker_buy_quote": 9340.897168 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.006212, "high": 0.006221, "low": 0.006153, "close": 0.006163, "volume": 3488619.0, "close_time": 1770785999999, "quote_volume": 21590.051554, "trades": 400, "taker_buy_base": 1411268.0, "taker_buy_quote": 8730.27924 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.006169, "high": 0.0062, "low": 0.006143, "close": 0.006143, "volume": 1362262.0, "close_time": 1770789599999, "quote_volume": 8410.519, "trades": 156, "taker_buy_base": 422069.0, "taker_buy_quote": 2603.46271 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.006145, "high": 0.006146, "low": 0.00606, "close": 0.006082, "volume": 2721801.0, "close_time": 1770793199999, "quote_volume": 16594.831052, "trades": 349, "taker_buy_base": 1561482.0, "taker_buy_quote": 9518.002761 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.006089, "high": 0.0061, "low": 0.006027, "close": 0.006052, "volume": 3162685.0, "close_time": 1770796799999, "quote_volume": 19150.782558, "trades": 348, "taker_buy_base": 1223829.0, "taker_buy_quote": 7419.87683 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.006051, "high": 0.006058, "low": 0.005986, "close": 0.006055, "volume": 8444808.0, "close_time": 1770800399999, "quote_volume": 50793.993441, "trades": 650, "taker_buy_base": 5308545.0, "taker_buy_quote": 31915.768669 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.006047, "high": 0.006068, "low": 0.006017, "close": 0.006038, "volume": 1329122.0, "close_time": 1770803999999, "quote_volume": 8025.811505, "trades": 252, "taker_buy_base": 703723.0, "taker_buy_quote": 4251.452569 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.006038, "high": 0.006044, "low": 0.005973, "close": 0.005983, "volume": 1891610.0, "close_time": 1770807599999, "quote_volume": 11360.040536, "trades": 276, "taker_buy_base": 688960.0, "taker_buy_quote": 4140.902588 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.005997, "high": 0.006066, "low": 0.005995, "close": 0.006039, "volume": 2195891.0, "close_time": 1770811199999, "quote_volume": 13250.773127, "trades": 150, "taker_buy_base": 1159141.0, "taker_buy_quote": 6990.338245 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.006037, "high": 0.006092, "low": 0.006028, "close": 0.006068, "volume": 2312527.0, "close_time": 1770814799999, "quote_volume": 14024.729687, "trades": 236, "taker_buy_base": 1450219.0, "taker_buy_quote": 8793.181528 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.006065, "high": 0.006125, "low": 0.00606, "close": 0.006108, "volume": 7750854.0, "close_time": 1770818399999, "quote_volume": 47227.479773, "trades": 538, "taker_buy_base": 4247910.0, "taker_buy_quote": 25878.613669 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.006118, "high": 0.006231, "low": 0.006035, "close": 0.006035, "volume": 12374463.0, "close_time": 1770821999999, "quote_volume": 76042.359076, "trades": 1354, "taker_buy_base": 4328774.0, "taker_buy_quote": 26634.898124 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.006051, "high": 0.006075, "low": 0.00596, "close": 0.006057, "volume": 2126928.0, "close_time": 1770825599999, "quote_volume": 12825.103575, "trades": 317, "taker_buy_base": 1204604.0, "taker_buy_quote": 7264.510903 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.00605, "high": 0.006137, "low": 0.006025, "close": 0.006026, "volume": 1563076.0, "close_time": 1770829199999, "quote_volume": 9523.705571, "trades": 289, "taker_buy_base": 803357.0, "taker_buy_quote": 4901.189286 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.006026, "high": 0.006129, "low": 0.006013, "close": 0.006103, "volume": 2007341.0, "close_time": 1770832799999, "quote_volume": 12192.4407, "trades": 339, "taker_buy_base": 1103299.0, "taker_buy_quote": 6697.940344 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0061, "high": 0.00619, "low": 0.006054, "close": 0.006175, "volume": 3503683.0, "close_time": 1770836399999, "quote_volume": 21471.60856, "trades": 459, "taker_buy_base": 2087230.0, "taker_buy_quote": 12793.944411 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.006187, "high": 0.00619, "low": 0.006135, "close": 0.006173, "volume": 1125055.0, "close_time": 1770839999999, "quote_volume": 6938.241756, "trades": 147, "taker_buy_base": 701963.0, "taker_buy_quote": 4328.428599 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.006172, "high": 0.006262, "low": 0.006141, "close": 0.006243, "volume": 2334373.0, "close_time": 1770843599999, "quote_volume": 14444.164432, "trades": 240, "taker_buy_base": 1380882.0, "taker_buy_quote": 8535.27457 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.006241, "high": 0.006305, "low": 0.006199, "close": 0.006295, "volume": 3965983.0, "close_time": 1770847199999, "quote_volume": 24801.931348, "trades": 380, "taker_buy_base": 904901.0, "taker_buy_quote": 5658.59028 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.006295, "high": 0.00635, "low": 0.006281, "close": 0.006281, "volume": 4015787.0, "close_time": 1770850799999, "quote_volume": 25348.108176, "trades": 301, "taker_buy_base": 1150132.0, "taker_buy_quote": 7267.527182 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.006275, "high": 0.006291, "low": 0.006217, "close": 0.006278, "volume": 2292031.0, "close_time": 1770854399999, "quote_volume": 14334.212405, "trades": 268, "taker_buy_base": 599063.0, "taker_buy_quote": 3750.188147 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.006271, "high": 0.006326, "low": 0.00625, "close": 0.006288, "volume": 1646178.0, "close_time": 1770857999999, "quote_volume": 10356.580464, "trades": 156, "taker_buy_base": 614886.0, "taker_buy_quote": 3874.007457 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.006291, "high": 0.006389, "low": 0.006291, "close": 0.006369, "volume": 1421387.0, "close_time": 1770861599999, "quote_volume": 9031.634023, "trades": 228, "taker_buy_base": 853837.0, "taker_buy_quote": 5426.443042 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.006368, "high": 0.006384, "low": 0.006332, "close": 0.006348, "volume": 1313892.0, "close_time": 1770865199999, "quote_volume": 8349.460361, "trades": 278, "taker_buy_base": 479347.0, "taker_buy_quote": 3048.322795 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.006355, "high": 0.0064, "low": 0.006318, "close": 0.006365, "volume": 2456034.0, "close_time": 1770868799999, "quote_volume": 15622.257702, "trades": 335, "taker_buy_base": 1502378.0, "taker_buy_quote": 9564.825613 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.006368, "high": 0.006399, "low": 0.006337, "close": 0.006367, "volume": 1285721.0, "close_time": 1770872399999, "quote_volume": 8186.864843, "trades": 155, "taker_buy_base": 709381.0, "taker_buy_quote": 4520.59333 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.006368, "high": 0.006398, "low": 0.00633, "close": 0.006383, "volume": 1753607.0, "close_time": 1770875999999, "quote_volume": 11166.59487, "trades": 239, "taker_buy_base": 884895.0, "taker_buy_quote": 5639.533898 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.006396, "high": 0.0064, "low": 0.006351, "close": 0.00639, "volume": 3758236.0, "close_time": 1770879599999, "quote_volume": 23973.739359, "trades": 234, "taker_buy_base": 722204.0, "taker_buy_quote": 4612.942772 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.006392, "high": 0.006462, "low": 0.006384, "close": 0.006462, "volume": 2749215.0, "close_time": 1770883199999, "quote_volume": 17661.927185, "trades": 346, "taker_buy_base": 1793502.0, "taker_buy_quote": 11514.897825 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.006466, "high": 0.006476, "low": 0.00635, "close": 0.006374, "volume": 3122105.0, "close_time": 1770886799999, "quote_volume": 19962.352633, "trades": 286, "taker_buy_base": 1215548.0, "taker_buy_quote": 7791.080035 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.006388, "high": 0.006416, "low": 0.00637, "close": 0.00639, "volume": 4294630.0, "close_time": 1770890399999, "quote_volume": 27427.282815, "trades": 252, "taker_buy_base": 2642730.0, "taker_buy_quote": 16882.922604 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.006389, "high": 0.006411, "low": 0.00635, "close": 0.006402, "volume": 3073409.0, "close_time": 1770893999999, "quote_volume": 19575.107034, "trades": 218, "taker_buy_base": 1327332.0, "taker_buy_quote": 8451.778588 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.006408, "high": 0.006412, "low": 0.006326, "close": 0.00635, "volume": 5329801.0, "close_time": 1770897599999, "quote_volume": 33928.32097, "trades": 355, "taker_buy_base": 1169853.0, "taker_buy_quote": 7451.810983 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.006357, "high": 0.006357, "low": 0.00623, "close": 0.006264, "volume": 8534748.0, "close_time": 1770901199999, "quote_volume": 53504.598693, "trades": 435, "taker_buy_base": 3895660.0, "taker_buy_quote": 24409.248074 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.006263, "high": 0.00629, "low": 0.006221, "close": 0.006283, "volume": 2788486.0, "close_time": 1770904799999, "quote_volume": 17440.49373, "trades": 327, "taker_buy_base": 1553317.0, "taker_buy_quote": 9716.381073 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.006277, "high": 0.006277, "low": 0.00621, "close": 0.006231, "volume": 1462177.0, "close_time": 1770908399999, "quote_volume": 9124.387254, "trades": 226, "taker_buy_base": 646476.0, "taker_buy_quote": 4032.776494 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.006231, "high": 0.006292, "low": 0.006186, "close": 0.00619, "volume": 4062694.0, "close_time": 1770911999999, "quote_volume": 25312.166562, "trades": 469, "taker_buy_base": 1339813.0, "taker_buy_quote": 8373.683192 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.006188, "high": 0.00623, "low": 0.006087, "close": 0.006103, "volume": 4748413.0, "close_time": 1770915599999, "quote_volume": 29200.544621, "trades": 742, "taker_buy_base": 2221846.0, "taker_buy_quote": 13687.78924 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.006113, "high": 0.006157, "low": 0.006091, "close": 0.006094, "volume": 2136623.0, "close_time": 1770919199999, "quote_volume": 13073.438308, "trades": 365, "taker_buy_base": 991995.0, "taker_buy_quote": 6078.645347 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.006094, "high": 0.00621, "low": 0.006092, "close": 0.006172, "volume": 4052960.0, "close_time": 1770922799999, "quote_volume": 24956.226826, "trades": 399, "taker_buy_base": 3018498.0, "taker_buy_quote": 18597.126509 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.006177, "high": 0.006276, "low": 0.006152, "close": 0.006219, "volume": 2154227.0, "close_time": 1770926399999, "quote_volume": 13419.293836, "trades": 413, "taker_buy_base": 1131883.0, "taker_buy_quote": 7055.523061 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.006219, "high": 0.006237, "low": 0.006156, "close": 0.006177, "volume": 3625787.0, "close_time": 1770929999999, "quote_volume": 22487.779205, "trades": 554, "taker_buy_base": 1935185.0, "taker_buy_quote": 12006.300561 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.006181, "high": 0.006192, "low": 0.006117, "close": 0.006144, "volume": 2214359.0, "close_time": 1770933599999, "quote_volume": 13604.062918, "trades": 204, "taker_buy_base": 624917.0, "taker_buy_quote": 3841.441576 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.006143, "high": 0.006227, "low": 0.006113, "close": 0.006219, "volume": 1480592.0, "close_time": 1770937199999, "quote_volume": 9119.851471, "trades": 235, "taker_buy_base": 723300.0, "taker_buy_quote": 4461.855707 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.006219, "high": 0.00626, "low": 0.006209, "close": 0.006239, "volume": 1808148.0, "close_time": 1770940799999, "quote_volume": 11285.503405, "trades": 280, "taker_buy_base": 1037019.0, "taker_buy_quote": 6474.171535 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.006236, "high": 0.006253, "low": 0.006146, "close": 0.006178, "volume": 1903149.0, "close_time": 1770944399999, "quote_volume": 11791.12188, "trades": 235, "taker_buy_base": 527678.0, "taker_buy_quote": 3271.542224 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.006167, "high": 0.006205, "low": 0.006158, "close": 0.006186, "volume": 1599664.0, "close_time": 1770947999999, "quote_volume": 9889.023379, "trades": 221, "taker_buy_base": 715683.0, "taker_buy_quote": 4426.514776 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.006191, "high": 0.006201, "low": 0.006167, "close": 0.006177, "volume": 568498.0, "close_time": 1770951599999, "quote_volume": 3516.003936, "trades": 120, "taker_buy_base": 163322.0, "taker_buy_quote": 1009.969768 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.006177, "high": 0.006196, "low": 0.00615, "close": 0.006162, "volume": 1071808.0, "close_time": 1770955199999, "quote_volume": 6615.058348, "trades": 178, "taker_buy_base": 569169.0, "taker_buy_quote": 3514.146708 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.006169, "high": 0.006169, "low": 0.006122, "close": 0.006131, "volume": 762937.0, "close_time": 1770958799999, "quote_volume": 4685.218678, "trades": 132, "taker_buy_base": 337977.0, "taker_buy_quote": 2075.807243 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.006131, "high": 0.00614, "low": 0.006101, "close": 0.006101, "volume": 1102999.0, "close_time": 1770962399999, "quote_volume": 6758.464201, "trades": 224, "taker_buy_base": 629371.0, "taker_buy_quote": 3857.942636 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.006101, "high": 0.006115, "low": 0.006068, "close": 0.006115, "volume": 2255457.0, "close_time": 1770965999999, "quote_volume": 13726.820702, "trades": 552, "taker_buy_base": 605716.0, "taker_buy_quote": 3693.245848 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.006115, "high": 0.00615, "low": 0.006099, "close": 0.006111, "volume": 1003422.0, "close_time": 1770969599999, "quote_volume": 6142.34958, "trades": 239, "taker_buy_base": 517551.0, "taker_buy_quote": 3169.509461 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.006106, "high": 0.006198, "low": 0.006106, "close": 0.006178, "volume": 1570211.0, "close_time": 1770973199999, "quote_volume": 9663.634378, "trades": 311, "taker_buy_base": 804501.0, "taker_buy_quote": 4948.950431 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.00618, "high": 0.006185, "low": 0.006154, "close": 0.006163, "volume": 1271736.0, "close_time": 1770976799999, "quote_volume": 7847.200578, "trades": 238, "taker_buy_base": 581126.0, "taker_buy_quote": 3589.015146 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.006163, "high": 0.006204, "low": 0.006158, "close": 0.006185, "volume": 662786.0, "close_time": 1770980399999, "quote_volume": 4098.319078, "trades": 141, "taker_buy_base": 349951.0, "taker_buy_quote": 2164.976187 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.006177, "high": 0.00618, "low": 0.006148, "close": 0.006161, "volume": 1027173.0, "close_time": 1770983999999, "quote_volume": 6329.889578, "trades": 165, "taker_buy_base": 229199.0, "taker_buy_quote": 1412.639941 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.00616, "high": 0.00616, "low": 0.006093, "close": 0.0061, "volume": 2413558.0, "close_time": 1770987599999, "quote_volume": 14775.879784, "trades": 322, "taker_buy_base": 1055393.0, "taker_buy_quote": 6461.766402 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.006097, "high": 0.00616, "low": 0.006093, "close": 0.006144, "volume": 3810684.0, "close_time": 1770991199999, "quote_volume": 23307.78762, "trades": 517, "taker_buy_base": 2288870.0, "taker_buy_quote": 13984.696966 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.006152, "high": 0.006233, "low": 0.006131, "close": 0.006206, "volume": 2152848.0, "close_time": 1770994799999, "quote_volume": 13299.597032, "trades": 434, "taker_buy_base": 1371860.0, "taker_buy_quote": 8477.719824 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.006218, "high": 0.00632, "low": 0.006206, "close": 0.006256, "volume": 3456202.0, "close_time": 1770998399999, "quote_volume": 21645.961283, "trades": 736, "taker_buy_base": 1802737.0, "taker_buy_quote": 11293.913206 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.006261, "high": 0.006332, "low": 0.006249, "close": 0.006322, "volume": 2012230.0, "close_time": 1771001999999, "quote_volume": 12675.018757, "trades": 369, "taker_buy_base": 1265748.0, "taker_buy_quote": 7973.570579 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.006326, "high": 0.006374, "low": 0.006311, "close": 0.00633, "volume": 1162389.0, "close_time": 1771005599999, "quote_volume": 7373.226533, "trades": 225, "taker_buy_base": 555613.0, "taker_buy_quote": 3526.926966 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.006332, "high": 0.006351, "low": 0.006309, "close": 0.006338, "volume": 1726103.0, "close_time": 1771009199999, "quote_volume": 10929.140623, "trades": 347, "taker_buy_base": 915610.0, "taker_buy_quote": 5800.625586 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.006342, "high": 0.006348, "low": 0.006306, "close": 0.006316, "volume": 2076251.0, "close_time": 1771012799999, "quote_volume": 13128.56399, "trades": 264, "taker_buy_base": 614077.0, "taker_buy_quote": 3885.354259 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.006316, "high": 0.006348, "low": 0.006303, "close": 0.006316, "volume": 2395096.0, "close_time": 1771016399999, "quote_volume": 15166.738106, "trades": 270, "taker_buy_base": 1501929.0, "taker_buy_quote": 9515.614352 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.006321, "high": 0.006334, "low": 0.006296, "close": 0.006322, "volume": 2511599.0, "close_time": 1771019999999, "quote_volume": 15864.872071, "trades": 252, "taker_buy_base": 1298953.0, "taker_buy_quote": 8209.176291 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.006334, "high": 0.006337, "low": 0.006299, "close": 0.006299, "volume": 396128.0, "close_time": 1771023599999, "quote_volume": 2501.24213, "trades": 91, "taker_buy_base": 62845.0, "taker_buy_quote": 397.27037 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.006313, "high": 0.006318, "low": 0.006295, "close": 0.006304, "volume": 1042328.0, "close_time": 1771027199999, "quote_volume": 6570.578469, "trades": 86, "taker_buy_base": 185391.0, "taker_buy_quote": 1169.594777 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.006305, "high": 0.006332, "low": 0.006283, "close": 0.006309, "volume": 878398.0, "close_time": 1771030799999, "quote_volume": 5537.380136, "trades": 117, "taker_buy_base": 250497.0, "taker_buy_quote": 1580.650304 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.006318, "high": 0.006362, "low": 0.00631, "close": 0.006331, "volume": 1691553.0, "close_time": 1771034399999, "quote_volume": 10714.372332, "trades": 256, "taker_buy_base": 1176719.0, "taker_buy_quote": 7452.190242 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.006332, "high": 0.006341, "low": 0.006315, "close": 0.006329, "volume": 1493379.0, "close_time": 1771037999999, "quote_volume": 9453.846035, "trades": 129, "taker_buy_base": 1053572.0, "taker_buy_quote": 6670.256986 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.006336, "high": 0.006361, "low": 0.006331, "close": 0.006345, "volume": 1050044.0, "close_time": 1771041599999, "quote_volume": 6667.259856, "trades": 134, "taker_buy_base": 718279.0, "taker_buy_quote": 4562.224875 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.00635, "high": 0.00635, "low": 0.006325, "close": 0.006344, "volume": 257644.0, "close_time": 1771045199999, "quote_volume": 1632.690874, "trades": 86, "taker_buy_base": 84670.0, "taker_buy_quote": 536.986464 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.006335, "high": 0.00636, "low": 0.006316, "close": 0.006317, "volume": 434223.0, "close_time": 1771048799999, "quote_volume": 2751.548639, "trades": 112, "taker_buy_base": 201821.0, "taker_buy_quote": 1279.62947 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.006325, "high": 0.006333, "low": 0.006304, "close": 0.006318, "volume": 872237.0, "close_time": 1771052399999, "quote_volume": 5512.520298, "trades": 169, "taker_buy_base": 580703.0, "taker_buy_quote": 3671.699984 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.006324, "high": 0.006353, "low": 0.006319, "close": 0.006337, "volume": 1067469.0, "close_time": 1771055999999, "quote_volume": 6763.696962, "trades": 218, "taker_buy_base": 477737.0, "taker_buy_quote": 3026.969656 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.006337, "high": 0.0064, "low": 0.006331, "close": 0.006389, "volume": 1174289.0, "close_time": 1771059599999, "quote_volume": 7472.305789, "trades": 216, "taker_buy_base": 887509.0, "taker_buy_quote": 5650.896074 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.0064, "high": 0.006427, "low": 0.006389, "close": 0.006417, "volume": 2417160.0, "close_time": 1771063199999, "quote_volume": 15495.151578, "trades": 252, "taker_buy_base": 1094597.0, "taker_buy_quote": 7018.061647 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.00641, "high": 0.006411, "low": 0.00639, "close": 0.006401, "volume": 1746887.0, "close_time": 1771066799999, "quote_volume": 11180.125834, "trades": 324, "taker_buy_base": 348118.0, "taker_buy_quote": 2229.448902 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.0064, "high": 0.006441, "low": 0.006395, "close": 0.006427, "volume": 982200.0, "close_time": 1771070399999, "quote_volume": 6313.235829, "trades": 145, "taker_buy_base": 539763.0, "taker_buy_quote": 3469.792085 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.00643, "high": 0.006443, "low": 0.006383, "close": 0.006393, "volume": 3949210.0, "close_time": 1771073999999, "quote_volume": 25326.303744, "trades": 414, "taker_buy_base": 860120.0, "taker_buy_quote": 5516.861774 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.006392, "high": 0.006416, "low": 0.006376, "close": 0.006402, "volume": 1824311.0, "close_time": 1771077599999, "quote_volume": 11674.764991, "trades": 316, "taker_buy_base": 703189.0, "taker_buy_quote": 4501.332838 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.006404, "high": 0.006444, "low": 0.006401, "close": 0.006444, "volume": 1529192.0, "close_time": 1771081199999, "quote_volume": 9820.055013, "trades": 343, "taker_buy_base": 977461.0, "taker_buy_quote": 6279.041729 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.006443, "high": 0.006456, "low": 0.006439, "close": 0.006456, "volume": 987069.0, "close_time": 1771084799999, "quote_volume": 6362.950369, "trades": 265, "taker_buy_base": 453069.0, "taker_buy_quote": 2920.837846 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.006456, "high": 0.006531, "low": 0.006453, "close": 0.006529, "volume": 5764874.0, "close_time": 1771088399999, "quote_volume": 37429.85115, "trades": 790, "taker_buy_base": 3269187.0, "taker_buy_quote": 21225.662693 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.006529, "high": 0.006533, "low": 0.006477, "close": 0.0065, "volume": 2416019.0, "close_time": 1771091999999, "quote_volume": 15703.766796, "trades": 378, "taker_buy_base": 983714.0, "taker_buy_quote": 6398.657576 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.006499, "high": 0.00658, "low": 0.006487, "close": 0.006561, "volume": 2313617.0, "close_time": 1771095599999, "quote_volume": 15133.915439, "trades": 481, "taker_buy_base": 1278258.0, "taker_buy_quote": 8369.263907 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.00656, "high": 0.006625, "low": 0.00656, "close": 0.006591, "volume": 3133424.0, "close_time": 1771099199999, "quote_volume": 20653.825646, "trades": 364, "taker_buy_base": 2434307.0, "taker_buy_quote": 16043.909371 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.006607, "high": 0.006618, "low": 0.006518, "close": 0.006531, "volume": 3775852.0, "close_time": 1771102799999, "quote_volume": 24713.222947, "trades": 435, "taker_buy_base": 846187.0, "taker_buy_quote": 5554.63611 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.00653, "high": 0.006561, "low": 0.006449, "close": 0.006486, "volume": 5093829.0, "close_time": 1771106399999, "quote_volume": 33086.919126, "trades": 461, "taker_buy_base": 1150281.0, "taker_buy_quote": 7462.419643 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.006494, "high": 0.006546, "low": 0.006476, "close": 0.006533, "volume": 2118531.0, "close_time": 1771109999999, "quote_volume": 13786.866613, "trades": 369, "taker_buy_base": 1231512.0, "taker_buy_quote": 8014.604734 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.006516, "high": 0.006525, "low": 0.006473, "close": 0.006481, "volume": 1111639.0, "close_time": 1771113599999, "quote_volume": 7213.363096, "trades": 300, "taker_buy_base": 427375.0, "taker_buy_quote": 2775.429998 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.006484, "high": 0.006487, "low": 0.00628, "close": 0.006299, "volume": 20493825.0, "close_time": 1771117199999, "quote_volume": 130149.220465, "trades": 1512, "taker_buy_base": 4126341.0, "taker_buy_quote": 26180.555425 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.006301, "high": 0.006464, "low": 0.00618, "close": 0.006368, "volume": 21726901.0, "close_time": 1771120799999, "quote_volume": 136752.309225, "trades": 2096, "taker_buy_base": 10501511.0, "taker_buy_quote": 66427.473014 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.006357, "high": 0.006375, "low": 0.006292, "close": 0.006325, "volume": 1722318.0, "close_time": 1771124399999, "quote_volume": 10906.154074, "trades": 371, "taker_buy_base": 763737.0, "taker_buy_quote": 4838.153311 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.006327, "high": 0.006354, "low": 0.006239, "close": 0.006326, "volume": 2726116.0, "close_time": 1771127999999, "quote_volume": 17164.236757, "trades": 560, "taker_buy_base": 1537891.0, "taker_buy_quote": 9693.561706 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.006326, "high": 0.006397, "low": 0.006317, "close": 0.006358, "volume": 2560987.0, "close_time": 1771131599999, "quote_volume": 16300.865235, "trades": 708, "taker_buy_base": 1022284.0, "taker_buy_quote": 6507.683422 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.006357, "high": 0.006433, "low": 0.006357, "close": 0.006398, "volume": 3255890.0, "close_time": 1771135199999, "quote_volume": 20827.249166, "trades": 480, "taker_buy_base": 1883819.0, "taker_buy_quote": 12052.023655 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.006401, "high": 0.006428, "low": 0.006375, "close": 0.006401, "volume": 2120757.0, "close_time": 1771138799999, "quote_volume": 13579.43712, "trades": 306, "taker_buy_base": 900488.0, "taker_buy_quote": 5766.242259 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.0064, "high": 0.006469, "low": 0.0064, "close": 0.006442, "volume": 2660584.0, "close_time": 1771142399999, "quote_volume": 17139.448661, "trades": 483, "taker_buy_base": 1651088.0, "taker_buy_quote": 10639.263405 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.006452, "high": 0.006466, "low": 0.006335, "close": 0.00638, "volume": 2716941.0, "close_time": 1771145999999, "quote_volume": 17417.658621, "trades": 552, "taker_buy_base": 975032.0, "taker_buy_quote": 6246.557038 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.006373, "high": 0.006415, "low": 0.006369, "close": 0.006405, "volume": 3929549.0, "close_time": 1771149599999, "quote_volume": 25095.600362, "trades": 666, "taker_buy_base": 2130478.0, "taker_buy_quote": 13610.036456 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.006404, "high": 0.00642, "low": 0.006346, "close": 0.006364, "volume": 3246040.0, "close_time": 1771153199999, "quote_volume": 20714.1399, "trades": 671, "taker_buy_base": 1803316.0, "taker_buy_quote": 11512.493777 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.006365, "high": 0.006419, "low": 0.006361, "close": 0.0064, "volume": 1928375.0, "close_time": 1771156799999, "quote_volume": 12329.258275, "trades": 480, "taker_buy_base": 1296468.0, "taker_buy_quote": 8288.90521 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.006398, "high": 0.006405, "low": 0.006167, "close": 0.006182, "volume": 4651748.0, "close_time": 1771160399999, "quote_volume": 29177.295449, "trades": 963, "taker_buy_base": 1289744.0, "taker_buy_quote": 8122.786326 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.006181, "high": 0.006257, "low": 0.006112, "close": 0.006153, "volume": 4377697.0, "close_time": 1771163999999, "quote_volume": 27091.448091, "trades": 857, "taker_buy_base": 2083114.0, "taker_buy_quote": 12923.506297 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.006149, "high": 0.006232, "low": 0.006139, "close": 0.006226, "volume": 1987817.0, "close_time": 1771167599999, "quote_volume": 12335.290454, "trades": 472, "taker_buy_base": 1248463.0, "taker_buy_quote": 7743.71431 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.006231, "high": 0.006252, "low": 0.006177, "close": 0.006195, "volume": 2846272.0, "close_time": 1771171199999, "quote_volume": 17712.859267, "trades": 628, "taker_buy_base": 1586002.0, "taker_buy_quote": 9874.023771 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.006185, "high": 0.006206, "low": 0.006137, "close": 0.006198, "volume": 2599886.0, "close_time": 1771174799999, "quote_volume": 16069.990833, "trades": 435, "taker_buy_base": 934439.0, "taker_buy_quote": 5780.019997 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.006199, "high": 0.006222, "low": 0.0061, "close": 0.006134, "volume": 7512700.0, "close_time": 1771178399999, "quote_volume": 46119.890165, "trades": 799, "taker_buy_base": 3057062.0, "taker_buy_quote": 18816.411674 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.006133, "high": 0.00618, "low": 0.006078, "close": 0.006093, "volume": 4183461.0, "close_time": 1771181999999, "quote_volume": 25597.559148, "trades": 765, "taker_buy_base": 1982697.0, "taker_buy_quote": 12132.297552 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.006096, "high": 0.006132, "low": 0.006, "close": 0.006131, "volume": 5718437.0, "close_time": 1771185599999, "quote_volume": 34742.801139, "trades": 905, "taker_buy_base": 2478225.0, "taker_buy_quote": 15098.367726 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.006126, "high": 0.006187, "low": 0.006096, "close": 0.006119, "volume": 6827665.0, "close_time": 1771189199999, "quote_volume": 41970.532295, "trades": 1097, "taker_buy_base": 3796554.0, "taker_buy_quote": 23371.729057 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.006118, "high": 0.006156, "low": 0.006115, "close": 0.006125, "volume": 1901604.0, "close_time": 1771192799999, "quote_volume": 11671.241408, "trades": 440, "taker_buy_base": 1096028.0, "taker_buy_quote": 6730.284997 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.006127, "high": 0.006145, "low": 0.006117, "close": 0.00614, "volume": 821643.0, "close_time": 1771196399999, "quote_volume": 5041.728329, "trades": 204, "taker_buy_base": 574469.0, "taker_buy_quote": 3526.057403 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.006142, "high": 0.006156, "low": 0.006102, "close": 0.006147, "volume": 1534683.0, "close_time": 1771199999999, "quote_volume": 9413.063244, "trades": 457, "taker_buy_base": 963563.0, "taker_buy_quote": 5911.947364 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.006146, "high": 0.006159, "low": 0.006109, "close": 0.006128, "volume": 1526297.0, "close_time": 1771203599999, "quote_volume": 9365.940205, "trades": 472, "taker_buy_base": 958826.0, "taker_buy_quote": 5887.140968 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.00613, "high": 0.006152, "low": 0.006104, "close": 0.006126, "volume": 598687.0, "close_time": 1771207199999, "quote_volume": 3669.379133, "trades": 227, "taker_buy_base": 303279.0, "taker_buy_quote": 1859.982689 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.006122, "high": 0.00616, "low": 0.006113, "close": 0.006127, "volume": 1031336.0, "close_time": 1771210799999, "quote_volume": 6328.166608, "trades": 264, "taker_buy_base": 488575.0, "taker_buy_quote": 2999.717452 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.006133, "high": 0.00615, "low": 0.0061, "close": 0.006142, "volume": 6304663.0, "close_time": 1771214399999, "quote_volume": 38686.898524, "trades": 527, "taker_buy_base": 739592.0, "taker_buy_quote": 4539.202163 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.006142, "high": 0.006166, "low": 0.00613, "close": 0.006146, "volume": 5283725.0, "close_time": 1771217999999, "quote_volume": 32501.705027, "trades": 812, "taker_buy_base": 2271271.0, "taker_buy_quote": 13975.354524 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.006147, "high": 0.006153, "low": 0.006021, "close": 0.006038, "volume": 4227799.0, "close_time": 1771221599999, "quote_volume": 25653.379365, "trades": 807, "taker_buy_base": 2124301.0, "taker_buy_quote": 12903.53661 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.006038, "high": 0.006075, "low": 0.005985, "close": 0.006017, "volume": 6888612.0, "close_time": 1771225199999, "quote_volume": 41599.864446, "trades": 838, "taker_buy_base": 4405031.0, "taker_buy_quote": 26647.376088 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.006016, "high": 0.006049, "low": 0.006, "close": 0.006019, "volume": 2958164.0, "close_time": 1771228799999, "quote_volume": 17822.268796, "trades": 597, "taker_buy_base": 1676936.0, "taker_buy_quote": 10109.670445 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.006024, "high": 0.006071, "low": 0.006014, "close": 0.006058, "volume": 1030105.0, "close_time": 1771232399999, "quote_volume": 6222.359877, "trades": 354, "taker_buy_base": 511349.0, "taker_buy_quote": 3089.451329 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.006055, "high": 0.00608, "low": 0.006055, "close": 0.006067, "volume": 1220314.0, "close_time": 1771235999999, "quote_volume": 7404.337925, "trades": 356, "taker_buy_base": 716464.0, "taker_buy_quote": 4348.28888 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.006062, "high": 0.006068, "low": 0.006004, "close": 0.006007, "volume": 1939096.0, "close_time": 1771239599999, "quote_volume": 11708.149304, "trades": 562, "taker_buy_base": 1164516.0, "taker_buy_quote": 7035.93258 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.006007, "high": 0.006013, "low": 0.005906, "close": 0.00596, "volume": 6266811.0, "close_time": 1771243199999, "quote_volume": 37272.506525, "trades": 1074, "taker_buy_base": 2144715.0, "taker_buy_quote": 12750.247548 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.00596, "high": 0.006018, "low": 0.0059, "close": 0.006018, "volume": 6140300.0, "close_time": 1771246799999, "quote_volume": 36646.983481, "trades": 926, "taker_buy_base": 3564725.0, "taker_buy_quote": 21302.313681 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.006014, "high": 0.00603, "low": 0.005879, "close": 0.005905, "volume": 4472313.0, "close_time": 1771250399999, "quote_volume": 26639.177213, "trades": 754, "taker_buy_base": 2183434.0, "taker_buy_quote": 12995.17787 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.005902, "high": 0.00594, "low": 0.005849, "close": 0.005923, "volume": 5330040.0, "close_time": 1771253999999, "quote_volume": 31356.281614, "trades": 675, "taker_buy_base": 3132925.0, "taker_buy_quote": 18438.621797 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.005928, "high": 0.005951, "low": 0.005849, "close": 0.005891, "volume": 4635347.0, "close_time": 1771257599999, "quote_volume": 27395.859915, "trades": 615, "taker_buy_base": 2757739.0, "taker_buy_quote": 16304.217769 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.005881, "high": 0.00593, "low": 0.005869, "close": 0.005899, "volume": 3563288.0, "close_time": 1771261199999, "quote_volume": 21047.829029, "trades": 355, "taker_buy_base": 1481853.0, "taker_buy_quote": 8746.747695 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.0059, "high": 0.005948, "low": 0.005882, "close": 0.005914, "volume": 2584531.0, "close_time": 1771264799999, "quote_volume": 15254.928092, "trades": 294, "taker_buy_base": 1397727.0, "taker_buy_quote": 8250.672076 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.005925, "high": 0.005953, "low": 0.005905, "close": 0.005909, "volume": 1534383.0, "close_time": 1771268399999, "quote_volume": 9089.888915, "trades": 258, "taker_buy_base": 1106394.0, "taker_buy_quote": 6556.066539 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.005912, "high": 0.005943, "low": 0.0059, "close": 0.005934, "volume": 1069032.0, "close_time": 1771271999999, "quote_volume": 6333.385199, "trades": 205, "taker_buy_base": 473196.0, "taker_buy_quote": 2802.676587 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.005931, "high": 0.006019, "low": 0.00592, "close": 0.005999, "volume": 2459730.0, "close_time": 1771275599999, "quote_volume": 14689.342999, "trades": 458, "taker_buy_base": 1459647.0, "taker_buy_quote": 8721.042131 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.006008, "high": 0.006053, "low": 0.006008, "close": 0.006053, "volume": 1704154.0, "close_time": 1771279199999, "quote_volume": 10268.661145, "trades": 268, "taker_buy_base": 1271904.0, "taker_buy_quote": 7664.056664 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.006049, "high": 0.006055, "low": 0.006015, "close": 0.006039, "volume": 1002495.0, "close_time": 1771282799999, "quote_volume": 6051.619238, "trades": 262, "taker_buy_base": 628914.0, "taker_buy_quote": 3797.277513 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.006038, "high": 0.006069, "low": 0.006027, "close": 0.00606, "volume": 1306081.0, "close_time": 1771286399999, "quote_volume": 7894.20893, "trades": 338, "taker_buy_base": 790319.0, "taker_buy_quote": 4777.308022 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00606, "high": 0.00606, "low": 0.006003, "close": 0.006005, "volume": 1987726.0, "close_time": 1771289999999, "quote_volume": 11981.51949, "trades": 568, "taker_buy_base": 757741.0, "taker_buy_quote": 4570.432955 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.006005, "high": 0.006041, "low": 0.006003, "close": 0.00601, "volume": 557316.0, "close_time": 1771293599999, "quote_volume": 3354.10114, "trades": 119, "taker_buy_base": 326328.0, "taker_buy_quote": 1963.690923 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.006008, "high": 0.006056, "low": 0.005992, "close": 0.006051, "volume": 753389.0, "close_time": 1771297199999, "quote_volume": 4541.824048, "trades": 76, "taker_buy_base": 416525.0, "taker_buy_quote": 2512.328886 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.006034, "high": 0.006038, "low": 0.006007, "close": 0.006012, "volume": 729558.0, "close_time": 1771300799999, "quote_volume": 4392.468716, "trades": 131, "taker_buy_base": 354040.0, "taker_buy_quote": 2131.331969 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.006014, "high": 0.006049, "low": 0.006005, "close": 0.006036, "volume": 1327165.0, "close_time": 1771304399999, "quote_volume": 8006.98091, "trades": 222, "taker_buy_base": 968447.0, "taker_buy_quote": 5846.132214 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.006028, "high": 0.006037, "low": 0.005951, "close": 0.005972, "volume": 1941885.0, "close_time": 1771307999999, "quote_volume": 11629.206459, "trades": 333, "taker_buy_base": 596440.0, "taker_buy_quote": 3568.785289 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.005982, "high": 0.006031, "low": 0.005974, "close": 0.006028, "volume": 1267969.0, "close_time": 1771311599999, "quote_volume": 7613.39566, "trades": 217, "taker_buy_base": 597054.0, "taker_buy_quote": 3583.713 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.006029, "high": 0.006043, "low": 0.006001, "close": 0.006028, "volume": 1992021.0, "close_time": 1771315199999, "quote_volume": 12010.697852, "trades": 276, "taker_buy_base": 1144126.0, "taker_buy_quote": 6900.890215 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.006027, "high": 0.006109, "low": 0.006015, "close": 0.006031, "volume": 7568440.0, "close_time": 1771318799999, "quote_volume": 45764.732933, "trades": 1023, "taker_buy_base": 5785312.0, "taker_buy_quote": 34968.657688 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.006023, "high": 0.006023, "low": 0.005972, "close": 0.005997, "volume": 2589163.0, "close_time": 1771322399999, "quote_volume": 15507.00608, "trades": 511, "taker_buy_base": 1161557.0, "taker_buy_quote": 6961.006689 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.006, "high": 0.00603, "low": 0.005978, "close": 0.005988, "volume": 2694870.0, "close_time": 1771325999999, "quote_volume": 16169.856185, "trades": 425, "taker_buy_base": 1224234.0, "taker_buy_quote": 7349.579519 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.005994, "high": 0.006034, "low": 0.005978, "close": 0.006025, "volume": 3183333.0, "close_time": 1771329599999, "quote_volume": 19102.807882, "trades": 432, "taker_buy_base": 1775088.0, "taker_buy_quote": 10650.494477 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.006016, "high": 0.006106, "low": 0.006014, "close": 0.00605, "volume": 5004601.0, "close_time": 1771333199999, "quote_volume": 30402.06322, "trades": 570, "taker_buy_base": 2746302.0, "taker_buy_quote": 16676.619326 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.006049, "high": 0.006202, "low": 0.006032, "close": 0.00605, "volume": 14309769.0, "close_time": 1771336799999, "quote_volume": 87594.819951, "trades": 1555, "taker_buy_base": 7005931.0, "taker_buy_quote": 42950.240706 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.006051, "high": 0.006435, "low": 0.006045, "close": 0.006431, "volume": 92890228.0, "close_time": 1771340399999, "quote_volume": 583958.864778, "trades": 11636, "taker_buy_base": 49336510.0, "taker_buy_quote": 310029.632929 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.006436, "high": 0.006508, "low": 0.005942, "close": 0.006078, "volume": 67144677.0, "close_time": 1771343999999, "quote_volume": 417552.04903, "trades": 8799, "taker_buy_base": 30445697.0, "taker_buy_quote": 190256.164363 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.006074, "high": 0.006164, "low": 0.006035, "close": 0.006035, "volume": 15405945.0, "close_time": 1771347599999, "quote_volume": 93715.127634, "trades": 2583, "taker_buy_base": 9356016.0, "taker_buy_quote": 56945.457689 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.006038, "high": 0.006087, "low": 0.005981, "close": 0.006007, "volume": 15278116.0, "close_time": 1771351199999, "quote_volume": 92219.238892, "trades": 1861, "taker_buy_base": 12145351.0, "taker_buy_quote": 73334.532267 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.006001, "high": 0.006093, "low": 0.005998, "close": 0.006083, "volume": 2787784.0, "close_time": 1771354799999, "quote_volume": 16873.583551, "trades": 601, "taker_buy_base": 1674398.0, "taker_buy_quote": 10134.688527 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.006091, "high": 0.006108, "low": 0.006025, "close": 0.006035, "volume": 5076770.0, "close_time": 1771358399999, "quote_volume": 30794.01634, "trades": 831, "taker_buy_base": 2745076.0, "taker_buy_quote": 16639.063381 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.006034, "high": 0.006046, "low": 0.005986, "close": 0.00602, "volume": 3439248.0, "close_time": 1771361999999, "quote_volume": 20675.485509, "trades": 607, "taker_buy_base": 1478408.0, "taker_buy_quote": 8895.206262 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.006016, "high": 0.006031, "low": 0.005995, "close": 0.00602, "volume": 3258805.0, "close_time": 1771365599999, "quote_volume": 19599.862537, "trades": 584, "taker_buy_base": 1513666.0, "taker_buy_quote": 9098.798305 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.006017, "high": 0.00604, "low": 0.006001, "close": 0.00602, "volume": 747188.0, "close_time": 1771369199999, "quote_volume": 4500.665025, "trades": 236, "taker_buy_base": 509739.0, "taker_buy_quote": 3072.000341 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.006013, "high": 0.00604, "low": 0.006008, "close": 0.006022, "volume": 1924787.0, "close_time": 1771372799999, "quote_volume": 11601.529934, "trades": 392, "taker_buy_base": 905478.0, "taker_buy_quote": 5457.37058 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.006025, "high": 0.006051, "low": 0.005953, "close": 0.005957, "volume": 5524103.0, "close_time": 1771376399999, "quote_volume": 33159.343256, "trades": 467, "taker_buy_base": 1414557.0, "taker_buy_quote": 8481.403432 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.005954, "high": 0.005967, "low": 0.005912, "close": 0.005956, "volume": 2916164.0, "close_time": 1771379999999, "quote_volume": 17344.211928, "trades": 462, "taker_buy_base": 1723396.0, "taker_buy_quote": 10256.430297 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.00595, "high": 0.006006, "low": 0.00595, "close": 0.005993, "volume": 1424288.0, "close_time": 1771383599999, "quote_volume": 8516.851727, "trades": 308, "taker_buy_base": 898704.0, "taker_buy_quote": 5373.526946 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.005999, "high": 0.006035, "low": 0.005998, "close": 0.006029, "volume": 2311653.0, "close_time": 1771387199999, "quote_volume": 13889.677304, "trades": 245, "taker_buy_base": 1853836.0, "taker_buy_quote": 11134.673565 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.006026, "high": 0.006026, "low": 0.005996, "close": 0.006012, "volume": 3032231.0, "close_time": 1771390799999, "quote_volume": 18224.537768, "trades": 423, "taker_buy_base": 1383612.0, "taker_buy_quote": 8320.342463 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.006013, "high": 0.006023, "low": 0.005978, "close": 0.005996, "volume": 1908263.0, "close_time": 1771394399999, "quote_volume": 11440.81709, "trades": 322, "taker_buy_base": 990787.0, "taker_buy_quote": 5936.955057 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.00599, "high": 0.006033, "low": 0.00599, "close": 0.00602, "volume": 1793875.0, "close_time": 1771397999999, "quote_volume": 10786.541125, "trades": 243, "taker_buy_base": 872448.0, "taker_buy_quote": 5240.132724 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.006015, "high": 0.006059, "low": 0.005997, "close": 0.006023, "volume": 5587500.0, "close_time": 1771401599999, "quote_volume": 33694.539414, "trades": 482, "taker_buy_base": 2437817.0, "taker_buy_quote": 14681.238303 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.006025, "high": 0.006039, "low": 0.005997, "close": 0.006004, "volume": 2811797.0, "close_time": 1771405199999, "quote_volume": 16929.802003, "trades": 278, "taker_buy_base": 969157.0, "taker_buy_quote": 5830.576763 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.005998, "high": 0.006016, "low": 0.005981, "close": 0.00601, "volume": 1869893.0, "close_time": 1771408799999, "quote_volume": 11209.5573, "trades": 456, "taker_buy_base": 608117.0, "taker_buy_quote": 3646.224314 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.006009, "high": 0.006012, "low": 0.005945, "close": 0.005954, "volume": 2602826.0, "close_time": 1771412399999, "quote_volume": 15546.211732, "trades": 359, "taker_buy_base": 978452.0, "taker_buy_quote": 5848.867683 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.005953, "high": 0.005953, "low": 0.005821, "close": 0.005883, "volume": 14982735.0, "close_time": 1771415999999, "quote_volume": 87982.715136, "trades": 1664, "taker_buy_base": 5791069.0, "taker_buy_quote": 34029.927467 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.005885, "high": 0.005918, "low": 0.005868, "close": 0.005876, "volume": 4151640.0, "close_time": 1771419599999, "quote_volume": 24462.118338, "trades": 672, "taker_buy_base": 2086051.0, "taker_buy_quote": 12294.354707 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.005876, "high": 0.005884, "low": 0.005798, "close": 0.005834, "volume": 11743704.0, "close_time": 1771423199999, "quote_volume": 68657.642297, "trades": 1848, "taker_buy_base": 5376063.0, "taker_buy_quote": 31433.831765 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.005834, "high": 0.005861, "low": 0.005748, "close": 0.005854, "volume": 8879324.0, "close_time": 1771426799999, "quote_volume": 51682.661039, "trades": 1292, "taker_buy_base": 3662647.0, "taker_buy_quote": 21325.968979 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.005861, "high": 0.005985, "low": 0.005854, "close": 0.005908, "volume": 10048491.0, "close_time": 1771430399999, "quote_volume": 59547.088888, "trades": 821, "taker_buy_base": 5468879.0, "taker_buy_quote": 32352.605525 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.005901, "high": 0.005909, "low": 0.005845, "close": 0.005851, "volume": 2363612.0, "close_time": 1771433999999, "quote_volume": 13878.603987, "trades": 556, "taker_buy_base": 932886.0, "taker_buy_quote": 5481.052887 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.005851, "high": 0.005893, "low": 0.005833, "close": 0.005837, "volume": 2084568.0, "close_time": 1771437599999, "quote_volume": 12203.994624, "trades": 358, "taker_buy_base": 877542.0, "taker_buy_quote": 5140.102926 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.005843, "high": 0.005846, "low": 0.005752, "close": 0.005762, "volume": 6419054.0, "close_time": 1771441199999, "quote_volume": 37253.593427, "trades": 914, "taker_buy_base": 2621133.0, "taker_buy_quote": 15215.35559 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.005751, "high": 0.005789, "low": 0.005668, "close": 0.005715, "volume": 6650200.0, "close_time": 1771444799999, "quote_volume": 38057.725224, "trades": 916, "taker_buy_base": 2688656.0, "taker_buy_quote": 15413.286992 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.005716, "high": 0.005737, "low": 0.0057, "close": 0.00571, "volume": 1302218.0, "close_time": 1771448399999, "quote_volume": 7446.535624, "trades": 248, "taker_buy_base": 625392.0, "taker_buy_quote": 3576.828932 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.005708, "high": 0.005723, "low": 0.00569, "close": 0.005691, "volume": 1045900.0, "close_time": 1771451999999, "quote_volume": 5970.605457, "trades": 250, "taker_buy_base": 375093.0, "taker_buy_quote": 2141.283411 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.005694, "high": 0.005731, "low": 0.005681, "close": 0.005729, "volume": 3178091.0, "close_time": 1771455599999, "quote_volume": 18131.981382, "trades": 397, "taker_buy_base": 2542892.0, "taker_buy_quote": 14510.855683 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.005728, "high": 0.00591, "low": 0.005709, "close": 0.005863, "volume": 19154798.0, "close_time": 1771459199999, "quote_volume": 111298.373765, "trades": 2810, "taker_buy_base": 13756358.0, "taker_buy_quote": 79959.627067 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.005865, "high": 0.005947, "low": 0.00583, "close": 0.00591, "volume": 8227261.0, "close_time": 1771462799999, "quote_volume": 48474.140388, "trades": 2246, "taker_buy_base": 5191832.0, "taker_buy_quote": 30579.62859 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.005909, "high": 0.005985, "low": 0.005883, "close": 0.005967, "volume": 5856492.0, "close_time": 1771466399999, "quote_volume": 34735.028306, "trades": 1653, "taker_buy_base": 3418754.0, "taker_buy_quote": 20294.451703 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.005967, "high": 0.006053, "low": 0.005961, "close": 0.006026, "volume": 7291703.0, "close_time": 1771469999999, "quote_volume": 43757.418842, "trades": 2244, "taker_buy_base": 4550778.0, "taker_buy_quote": 27305.157109 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.006027, "high": 0.006086, "low": 0.00601, "close": 0.006062, "volume": 4801868.0, "close_time": 1771473599999, "quote_volume": 29021.893693, "trades": 1503, "taker_buy_base": 2765029.0, "taker_buy_quote": 16713.947496 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.006064, "high": 0.006064, "low": 0.005973, "close": 0.005995, "volume": 4341695.0, "close_time": 1771477199999, "quote_volume": 26134.706041, "trades": 1141, "taker_buy_base": 2006943.0, "taker_buy_quote": 12085.779568 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.005995, "high": 0.006007, "low": 0.005973, "close": 0.006007, "volume": 2665940.0, "close_time": 1771480799999, "quote_volume": 15974.348429, "trades": 795, "taker_buy_base": 1531795.0, "taker_buy_quote": 9179.518411 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.006006, "high": 0.006112, "low": 0.006004, "close": 0.006079, "volume": 5875356.0, "close_time": 1771484399999, "quote_volume": 35547.609465, "trades": 1236, "taker_buy_base": 3679907.0, "taker_buy_quote": 22277.53964 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.00608, "high": 0.006093, "low": 0.006039, "close": 0.006054, "volume": 3884880.0, "close_time": 1771487999999, "quote_volume": 23535.07275, "trades": 910, "taker_buy_base": 1766077.0, "taker_buy_quote": 10700.95819 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.006052, "high": 0.006394, "low": 0.006002, "close": 0.006189, "volume": 72859259.0, "close_time": 1771491599999, "quote_volume": 453840.193207, "trades": 17447, "taker_buy_base": 37530776.0, "taker_buy_quote": 233650.900289 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.006189, "high": 0.006192, "low": 0.005953, "close": 0.005994, "volume": 25992422.0, "close_time": 1771495199999, "quote_volume": 156639.552039, "trades": 5690, "taker_buy_base": 14829478.0, "taker_buy_quote": 89309.829537 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.005993, "high": 0.006014, "low": 0.005892, "close": 0.005908, "volume": 12706747.0, "close_time": 1771498799999, "quote_volume": 75460.258712, "trades": 2459, "taker_buy_base": 6778735.0, "taker_buy_quote": 40271.867812 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.00591, "high": 0.005937, "low": 0.005886, "close": 0.005895, "volume": 6103688.0, "close_time": 1771502399999, "quote_volume": 36060.120485, "trades": 1025, "taker_buy_base": 2765212.0, "taker_buy_quote": 16329.247952 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.005895, "high": 0.005978, "low": 0.005886, "close": 0.005915, "volume": 7133249.0, "close_time": 1771505999999, "quote_volume": 42226.109035, "trades": 1304, "taker_buy_base": 3265371.0, "taker_buy_quote": 19342.386009 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.005914, "high": 0.005923, "low": 0.005747, "close": 0.005792, "volume": 6913457.0, "close_time": 1771509599999, "quote_volume": 40335.186651, "trades": 1895, "taker_buy_base": 3017629.0, "taker_buy_quote": 17613.626501 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.005794, "high": 0.005881, "low": 0.005786, "close": 0.005869, "volume": 4912482.0, "close_time": 1771513199999, "quote_volume": 28547.10751, "trades": 1385, "taker_buy_base": 3083101.0, "taker_buy_quote": 17906.162375 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.00587, "high": 0.005895, "low": 0.005764, "close": 0.00579, "volume": 5686515.0, "close_time": 1771516799999, "quote_volume": 33042.479617, "trades": 1524, "taker_buy_base": 1921737.0, "taker_buy_quote": 11172.370867 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.005787, "high": 0.005844, "low": 0.005772, "close": 0.005792, "volume": 3881062.0, "close_time": 1771520399999, "quote_volume": 22503.644232, "trades": 1154, "taker_buy_base": 1939997.0, "taker_buy_quote": 11243.637504 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.005793, "high": 0.005874, "low": 0.005765, "close": 0.005814, "volume": 4219172.0, "close_time": 1771523999999, "quote_volume": 24549.18235, "trades": 1235, "taker_buy_base": 2090881.0, "taker_buy_quote": 12169.690301 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.00581, "high": 0.005894, "low": 0.005796, "close": 0.005867, "volume": 4515681.0, "close_time": 1771527599999, "quote_volume": 26448.873983, "trades": 1158, "taker_buy_base": 1847767.0, "taker_buy_quote": 10827.90149 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.005868, "high": 0.005928, "low": 0.005832, "close": 0.005928, "volume": 6218925.0, "close_time": 1771531199999, "quote_volume": 36500.857212, "trades": 1335, "taker_buy_base": 3694649.0, "taker_buy_quote": 21685.725076 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.005925, "high": 0.005925, "low": 0.005877, "close": 0.005898, "volume": 3462319.0, "close_time": 1771534799999, "quote_volume": 20417.317169, "trades": 766, "taker_buy_base": 1526224.0, "taker_buy_quote": 8996.168694 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.005898, "high": 0.005906, "low": 0.005868, "close": 0.00589, "volume": 2981843.0, "close_time": 1771538399999, "quote_volume": 17557.8486, "trades": 655, "taker_buy_base": 1471290.0, "taker_buy_quote": 8662.35835 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.005893, "high": 0.00592, "low": 0.005867, "close": 0.00592, "volume": 1584049.0, "close_time": 1771541999999, "quote_volume": 9340.675274, "trades": 315, "taker_buy_base": 682981.0, "taker_buy_quote": 4027.450775 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.005913, "high": 0.005919, "low": 0.005892, "close": 0.005904, "volume": 1754047.0, "close_time": 1771545599999, "quote_volume": 10364.283123, "trades": 415, "taker_buy_base": 817561.0, "taker_buy_quote": 4828.737791 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.005906, "high": 0.005943, "low": 0.005906, "close": 0.005919, "volume": 2172947.0, "close_time": 1771549199999, "quote_volume": 12879.29393, "trades": 473, "taker_buy_base": 1311079.0, "taker_buy_quote": 7774.451297 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.005921, "high": 0.005946, "low": 0.005916, "close": 0.005945, "volume": 2175948.0, "close_time": 1771552799999, "quote_volume": 12911.16942, "trades": 568, "taker_buy_base": 1227800.0, "taker_buy_quote": 7285.934539 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.005941, "high": 0.005941, "low": 0.005878, "close": 0.00589, "volume": 2831632.0, "close_time": 1771556399999, "quote_volume": 16698.344613, "trades": 418, "taker_buy_base": 1401758.0, "taker_buy_quote": 8266.362511 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.005885, "high": 0.005892, "low": 0.005868, "close": 0.00589, "volume": 2167123.0, "close_time": 1771559999999, "quote_volume": 12742.061914, "trades": 361, "taker_buy_base": 1144118.0, "taker_buy_quote": 6726.11229 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.005893, "high": 0.005904, "low": 0.005847, "close": 0.005882, "volume": 2278281.0, "close_time": 1771563599999, "quote_volume": 13398.406075, "trades": 390, "taker_buy_base": 883549.0, "taker_buy_quote": 5196.444724 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.005872, "high": 0.005927, "low": 0.005864, "close": 0.005908, "volume": 1906114.0, "close_time": 1771567199999, "quote_volume": 11234.356863, "trades": 334, "taker_buy_base": 984542.0, "taker_buy_quote": 5800.946397 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.005912, "high": 0.005917, "low": 0.005871, "close": 0.005887, "volume": 1799510.0, "close_time": 1771570799999, "quote_volume": 10602.529264, "trades": 363, "taker_buy_base": 1131548.0, "taker_buy_quote": 6667.735313 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.005885, "high": 0.005903, "low": 0.005873, "close": 0.005893, "volume": 1533484.0, "close_time": 1771574399999, "quote_volume": 9025.377416, "trades": 291, "taker_buy_base": 817688.0, "taker_buy_quote": 4811.448348 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.005893, "high": 0.005931, "low": 0.005889, "close": 0.005922, "volume": 2206355.0, "close_time": 1771577999999, "quote_volume": 13043.938673, "trades": 333, "taker_buy_base": 1004611.0, "taker_buy_quote": 5942.58715 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.00592, "high": 0.005949, "low": 0.005918, "close": 0.005946, "volume": 1662331.0, "close_time": 1771581599999, "quote_volume": 9865.846346, "trades": 321, "taker_buy_base": 786944.0, "taker_buy_quote": 4670.746849 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.005942, "high": 0.00595, "low": 0.005883, "close": 0.005887, "volume": 3950079.0, "close_time": 1771585199999, "quote_volume": 23400.72475, "trades": 278, "taker_buy_base": 494061.0, "taker_buy_quote": 2930.399814 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.005887, "high": 0.005887, "low": 0.005846, "close": 0.00585, "volume": 1845403.0, "close_time": 1771588799999, "quote_volume": 10819.235101, "trades": 272, "taker_buy_base": 607522.0, "taker_buy_quote": 3561.98052 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.005848, "high": 0.005878, "low": 0.005837, "close": 0.005867, "volume": 4474080.0, "close_time": 1771592399999, "quote_volume": 26214.31029, "trades": 624, "taker_buy_base": 1806175.0, "taker_buy_quote": 10582.8723 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.00586, "high": 0.00586, "low": 0.005739, "close": 0.005777, "volume": 4460387.0, "close_time": 1771595999999, "quote_volume": 25816.622582, "trades": 878, "taker_buy_base": 1766507.0, "taker_buy_quote": 10209.54242 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.005777, "high": 0.005861, "low": 0.005772, "close": 0.005835, "volume": 7946404.0, "close_time": 1771599599999, "quote_volume": 46178.287141, "trades": 1193, "taker_buy_base": 3765903.0, "taker_buy_quote": 21870.92735 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.005836, "high": 0.005917, "low": 0.005827, "close": 0.005873, "volume": 10960164.0, "close_time": 1771603199999, "quote_volume": 64273.525081, "trades": 1469, "taker_buy_base": 4273598.0, "taker_buy_quote": 25049.48231 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.005879, "high": 0.005914, "low": 0.005818, "close": 0.005865, "volume": 7072413.0, "close_time": 1771606799999, "quote_volume": 41447.445285, "trades": 1109, "taker_buy_base": 3309882.0, "taker_buy_quote": 19388.090974 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.005863, "high": 0.005926, "low": 0.005794, "close": 0.005912, "volume": 18580623.0, "close_time": 1771610399999, "quote_volume": 108803.840842, "trades": 2271, "taker_buy_base": 10139726.0, "taker_buy_quote": 59415.135521 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.005913, "high": 0.005914, "low": 0.005878, "close": 0.005896, "volume": 1657985.0, "close_time": 1771613999999, "quote_volume": 9774.281529, "trades": 284, "taker_buy_base": 928922.0, "taker_buy_quote": 5477.191723 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.005896, "high": 0.005896, "low": 0.005852, "close": 0.005869, "volume": 813387.0, "close_time": 1771617599999, "quote_volume": 4772.573803, "trades": 103, "taker_buy_base": 331703.0, "taker_buy_quote": 1948.302003 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.005869, "high": 0.005886, "low": 0.005853, "close": 0.005872, "volume": 1110055.0, "close_time": 1771621199999, "quote_volume": 6515.132083, "trades": 143, "taker_buy_base": 508329.0, "taker_buy_quote": 2984.431382 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.005881, "high": 0.005896, "low": 0.005874, "close": 0.005888, "volume": 1514489.0, "close_time": 1771624799999, "quote_volume": 8911.384615, "trades": 222, "taker_buy_base": 662727.0, "taker_buy_quote": 3901.266921 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.005888, "high": 0.005888, "low": 0.005849, "close": 0.005878, "volume": 3195440.0, "close_time": 1771628399999, "quote_volume": 18743.502585, "trades": 445, "taker_buy_base": 1463343.0, "taker_buy_quote": 8580.934397 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.005878, "high": 0.005888, "low": 0.005867, "close": 0.005872, "volume": 890047.0, "close_time": 1771631999999, "quote_volume": 5229.64312, "trades": 207, "taker_buy_base": 395945.0, "taker_buy_quote": 2327.004477 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.005876, "high": 0.005876, "low": 0.005834, "close": 0.005843, "volume": 904660.0, "close_time": 1771635599999, "quote_volume": 5289.836353, "trades": 329, "taker_buy_base": 620057.0, "taker_buy_quote": 3625.35999 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.005844, "high": 0.005846, "low": 0.00582, "close": 0.005826, "volume": 1468987.0, "close_time": 1771639199999, "quote_volume": 8567.321023, "trades": 295, "taker_buy_base": 624019.0, "taker_buy_quote": 3639.153728 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.005826, "high": 0.005844, "low": 0.005812, "close": 0.005823, "volume": 1681111.0, "close_time": 1771642799999, "quote_volume": 9796.564769, "trades": 286, "taker_buy_base": 685296.0, "taker_buy_quote": 3993.703471 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.005823, "high": 0.005824, "low": 0.005796, "close": 0.005801, "volume": 3377503.0, "close_time": 1771646399999, "quote_volume": 19616.638822, "trades": 476, "taker_buy_base": 1836995.0, "taker_buy_quote": 10668.724686 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.005797, "high": 0.005797, "low": 0.005747, "close": 0.005756, "volume": 8432704.0, "close_time": 1771649999999, "quote_volume": 48617.556314, "trades": 658, "taker_buy_base": 5873201.0, "taker_buy_quote": 33858.403235 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.005763, "high": 0.005793, "low": 0.00576, "close": 0.005775, "volume": 2115881.0, "close_time": 1771653599999, "quote_volume": 12216.296329, "trades": 243, "taker_buy_base": 1456607.0, "taker_buy_quote": 8411.130423 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.005775, "high": 0.00578, "low": 0.005753, "close": 0.005757, "volume": 1885485.0, "close_time": 1771657199999, "quote_volume": 10866.595747, "trades": 198, "taker_buy_base": 1031397.0, "taker_buy_quote": 5942.200523 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.005756, "high": 0.00578, "low": 0.005742, "close": 0.005776, "volume": 1962683.0, "close_time": 1771660799999, "quote_volume": 11297.466137, "trades": 266, "taker_buy_base": 990182.0, "taker_buy_quote": 5701.918854 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.005773, "high": 0.005875, "low": 0.005764, "close": 0.005851, "volume": 5811876.0, "close_time": 1771664399999, "quote_volume": 33923.09787, "trades": 828, "taker_buy_base": 3598657.0, "taker_buy_quote": 21002.370065 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.005851, "high": 0.005883, "low": 0.00584, "close": 0.005854, "volume": 2154946.0, "close_time": 1771667999999, "quote_volume": 12631.492112, "trades": 550, "taker_buy_base": 951351.0, "taker_buy_quote": 5573.80865 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.005854, "high": 0.005866, "low": 0.005831, "close": 0.005836, "volume": 1581918.0, "close_time": 1771671599999, "quote_volume": 9259.992884, "trades": 333, "taker_buy_base": 925373.0, "taker_buy_quote": 5419.668242 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.005834, "high": 0.005845, "low": 0.005813, "close": 0.005835, "volume": 1248941.0, "close_time": 1771675199999, "quote_volume": 7278.127749, "trades": 233, "taker_buy_base": 552276.0, "taker_buy_quote": 3219.423683 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.005834, "high": 0.005834, "low": 0.00581, "close": 0.00581, "volume": 868570.0, "close_time": 1771678799999, "quote_volume": 5052.945948, "trades": 184, "taker_buy_base": 136360.0, "taker_buy_quote": 793.535032 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.005809, "high": 0.005833, "low": 0.005797, "close": 0.005829, "volume": 1315859.0, "close_time": 1771682399999, "quote_volume": 7639.368359, "trades": 173, "taker_buy_base": 591182.0, "taker_buy_quote": 3434.485966 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.00583, "high": 0.005881, "low": 0.005827, "close": 0.00586, "volume": 3077022.0, "close_time": 1771685999999, "quote_volume": 18020.789308, "trades": 493, "taker_buy_base": 1499482.0, "taker_buy_quote": 8780.091669 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.005859, "high": 0.005859, "low": 0.005801, "close": 0.005831, "volume": 5266229.0, "close_time": 1771689599999, "quote_volume": 30714.011365, "trades": 869, "taker_buy_base": 1971428.0, "taker_buy_quote": 11503.755568 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.005828, "high": 0.005828, "low": 0.005779, "close": 0.005787, "volume": 1611513.0, "close_time": 1771693199999, "quote_volume": 9345.475271, "trades": 411, "taker_buy_base": 743538.0, "taker_buy_quote": 4313.552721 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.005787, "high": 0.005791, "low": 0.005751, "close": 0.005767, "volume": 1024677.0, "close_time": 1771696799999, "quote_volume": 5914.256514, "trades": 301, "taker_buy_base": 415782.0, "taker_buy_quote": 2399.004309 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.005768, "high": 0.005773, "low": 0.005747, "close": 0.005765, "volume": 1658360.0, "close_time": 1771700399999, "quote_volume": 9542.941486, "trades": 229, "taker_buy_base": 1106705.0, "taker_buy_quote": 6366.994409 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.005766, "high": 0.005789, "low": 0.005757, "close": 0.005781, "volume": 1115782.0, "close_time": 1771703999999, "quote_volume": 6442.389486, "trades": 242, "taker_buy_base": 525068.0, "taker_buy_quote": 3032.629013 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.00578, "high": 0.005797, "low": 0.005766, "close": 0.005766, "volume": 995381.0, "close_time": 1771707599999, "quote_volume": 5753.801291, "trades": 218, "taker_buy_base": 206045.0, "taker_buy_quote": 1192.510376 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.005766, "high": 0.005795, "low": 0.005746, "close": 0.005785, "volume": 1741216.0, "close_time": 1771711199999, "quote_volume": 10045.907084, "trades": 517, "taker_buy_base": 791078.0, "taker_buy_quote": 4565.556728 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.005784, "high": 0.005789, "low": 0.005735, "close": 0.005735, "volume": 2045191.0, "close_time": 1771714799999, "quote_volume": 11769.721805, "trades": 331, "taker_buy_base": 275584.0, "taker_buy_quote": 1588.289638 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.005735, "high": 0.005752, "low": 0.005701, "close": 0.005715, "volume": 2178270.0, "close_time": 1771718399999, "quote_volume": 12457.786472, "trades": 336, "taker_buy_base": 904212.0, "taker_buy_quote": 5176.439535 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.005713, "high": 0.005713, "low": 0.005536, "close": 0.005566, "volume": 10294697.0, "close_time": 1771721999999, "quote_volume": 57532.1131, "trades": 998, "taker_buy_base": 3436811.0, "taker_buy_quote": 19181.929846 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.005567, "high": 0.005589, "low": 0.00556, "close": 0.005573, "volume": 1350260.0, "close_time": 1771725599999, "quote_volume": 7527.232685, "trades": 247, "taker_buy_base": 715461.0, "taker_buy_quote": 3989.789157 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.005571, "high": 0.005581, "low": 0.005457, "close": 0.005471, "volume": 5048234.0, "close_time": 1771729199999, "quote_volume": 27782.339817, "trades": 467, "taker_buy_base": 1585101.0, "taker_buy_quote": 8735.113401 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.005472, "high": 0.005518, "low": 0.005458, "close": 0.005511, "volume": 3284667.0, "close_time": 1771732799999, "quote_volume": 18029.093222, "trades": 307, "taker_buy_base": 2131945.0, "taker_buy_quote": 11721.572137 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.005509, "high": 0.005524, "low": 0.005509, "close": 0.005524, "volume": 98138.0, "close_time": 1771736399999, "quote_volume": 541.232675, "trades": 25, "taker_buy_base": 47705.0, "taker_buy_quote": 263.147044 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.005526, "high": 0.005569, "low": 0.005526, "close": 0.005545, "volume": 2106412.0, "close_time": 1771739999999, "quote_volume": 11687.463089, "trades": 211, "taker_buy_base": 1409142.0, "taker_buy_quote": 7820.515084 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.005542, "high": 0.005547, "low": 0.00552, "close": 0.005547, "volume": 552012.0, "close_time": 1771743599999, "quote_volume": 3054.225069, "trades": 81, "taker_buy_base": 281136.0, "taker_buy_quote": 1555.854604 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.005543, "high": 0.005616, "low": 0.005536, "close": 0.005616, "volume": 1224818.0, "close_time": 1771747199999, "quote_volume": 6829.175935, "trades": 256, "taker_buy_base": 962734.0, "taker_buy_quote": 5368.169144 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.00562, "high": 0.00562, "low": 0.005533, "close": 0.005548, "volume": 3302117.0, "close_time": 1771750799999, "quote_volume": 18385.444993, "trades": 413, "taker_buy_base": 1522244.0, "taker_buy_quote": 8487.562503 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.005547, "high": 0.005596, "low": 0.005547, "close": 0.005589, "volume": 732029.0, "close_time": 1771754399999, "quote_volume": 4081.322512, "trades": 196, "taker_buy_base": 460405.0, "taker_buy_quote": 2566.916988 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.005595, "high": 0.005597, "low": 0.005578, "close": 0.00558, "volume": 1065110.0, "close_time": 1771757999999, "quote_volume": 5953.642736, "trades": 254, "taker_buy_base": 565594.0, "taker_buy_quote": 3161.635956 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.005581, "high": 0.005613, "low": 0.005575, "close": 0.005587, "volume": 934256.0, "close_time": 1771761599999, "quote_volume": 5225.242937, "trades": 134, "taker_buy_base": 258777.0, "taker_buy_quote": 1446.168022 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.005586, "high": 0.005587, "low": 0.005514, "close": 0.005521, "volume": 2290540.0, "close_time": 1771765199999, "quote_volume": 12689.400039, "trades": 292, "taker_buy_base": 728276.0, "taker_buy_quote": 4032.76171 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.005526, "high": 0.00554, "low": 0.005475, "close": 0.005487, "volume": 2768732.0, "close_time": 1771768799999, "quote_volume": 15259.155735, "trades": 191, "taker_buy_base": 945367.0, "taker_buy_quote": 5212.097374 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.005497, "high": 0.005499, "low": 0.005464, "close": 0.005477, "volume": 834778.0, "close_time": 1771772399999, "quote_volume": 4572.053941, "trades": 88, "taker_buy_base": 540941.0, "taker_buy_quote": 2961.866391 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.005476, "high": 0.005509, "low": 0.005436, "close": 0.005507, "volume": 1660478.0, "close_time": 1771775999999, "quote_volume": 9080.054607, "trades": 154, "taker_buy_base": 516951.0, "taker_buy_quote": 2831.223203 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.005495, "high": 0.005521, "low": 0.005495, "close": 0.005502, "volume": 302594.0, "close_time": 1771779599999, "quote_volume": 1665.877607, "trades": 56, "taker_buy_base": 53689.0, "taker_buy_quote": 295.458719 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.00551, "high": 0.005513, "low": 0.005464, "close": 0.005487, "volume": 346130.0, "close_time": 1771783199999, "quote_volume": 1898.074386, "trades": 44, "taker_buy_base": 110830.0, "taker_buy_quote": 608.447086 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.005487, "high": 0.005498, "low": 0.005469, "close": 0.005498, "volume": 739533.0, "close_time": 1771786799999, "quote_volume": 4056.125649, "trades": 165, "taker_buy_base": 381625.0, "taker_buy_quote": 2095.652841 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.005486, "high": 0.005498, "low": 0.005466, "close": 0.005475, "volume": 651756.0, "close_time": 1771790399999, "quote_volume": 3574.739591, "trades": 59, "taker_buy_base": 431042.0, "taker_buy_quote": 2364.804796 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.005472, "high": 0.005473, "low": 0.005411, "close": 0.005424, "volume": 1542087.0, "close_time": 1771793999999, "quote_volume": 8378.940587, "trades": 90, "taker_buy_base": 101509.0, "taker_buy_quote": 552.398948 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.00543, "high": 0.005435, "low": 0.005334, "close": 0.005357, "volume": 5921017.0, "close_time": 1771797599999, "quote_volume": 31807.627047, "trades": 440, "taker_buy_base": 1558937.0, "taker_buy_quote": 8382.779396 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.005357, "high": 0.005405, "low": 0.005317, "close": 0.005405, "volume": 1654861.0, "close_time": 1771801199999, "quote_volume": 8858.315546, "trades": 238, "taker_buy_base": 926930.0, "taker_buy_quote": 4963.781437 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.005404, "high": 0.005424, "low": 0.005394, "close": 0.005421, "volume": 358662.0, "close_time": 1771804799999, "quote_volume": 1940.46255, "trades": 65, "taker_buy_base": 237924.0, "taker_buy_quote": 1287.498551 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.005425, "high": 0.005442, "low": 0.005368, "close": 0.00537, "volume": 2831726.0, "close_time": 1771808399999, "quote_volume": 15291.296602, "trades": 217, "taker_buy_base": 2140216.0, "taker_buy_quote": 11560.77128 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.005369, "high": 0.005369, "low": 0.005115, "close": 0.005117, "volume": 16137239.0, "close_time": 1771811999999, "quote_volume": 83758.73781, "trades": 1273, "taker_buy_base": 7037045.0, "taker_buy_quote": 36580.546916 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.005122, "high": 0.005195, "low": 0.005121, "close": 0.005195, "volume": 807356.0, "close_time": 1771815599999, "quote_volume": 4174.340033, "trades": 116, "taker_buy_base": 577818.0, "taker_buy_quote": 2987.591027 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.005204, "high": 0.005216, "low": 0.005151, "close": 0.005188, "volume": 2782727.0, "close_time": 1771819199999, "quote_volume": 14410.942143, "trades": 175, "taker_buy_base": 1245543.0, "taker_buy_quote": 6460.803948 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.005185, "high": 0.005189, "low": 0.005161, "close": 0.005167, "volume": 712387.0, "close_time": 1771822799999, "quote_volume": 3684.596174, "trades": 87, "taker_buy_base": 303067.0, "taker_buy_quote": 1567.531809 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.005164, "high": 0.005251, "low": 0.00516, "close": 0.005237, "volume": 490930.0, "close_time": 1771826399999, "quote_volume": 2557.077224, "trades": 56, "taker_buy_base": 398548.0, "taker_buy_quote": 2074.727568 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.005234, "high": 0.005287, "low": 0.005234, "close": 0.005287, "volume": 1723253.0, "close_time": 1771829999999, "quote_volume": 9087.623217, "trades": 179, "taker_buy_base": 1061083.0, "taker_buy_quote": 5594.18113 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.005286, "high": 0.005334, "low": 0.005281, "close": 0.005321, "volume": 1086408.0, "close_time": 1771833599999, "quote_volume": 5753.678569, "trades": 193, "taker_buy_base": 909731.0, "taker_buy_quote": 4818.230914 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.00531, "high": 0.005326, "low": 0.005279, "close": 0.005293, "volume": 1917755.0, "close_time": 1771837199999, "quote_volume": 10156.493805, "trades": 247, "taker_buy_base": 749117.0, "taker_buy_quote": 3976.330506 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.005299, "high": 0.005365, "low": 0.00529, "close": 0.005365, "volume": 1350944.0, "close_time": 1771840799999, "quote_volume": 7178.605502, "trades": 106, "taker_buy_base": 537152.0, "taker_buy_quote": 2854.940608 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.005365, "high": 0.00537, "low": 0.00534, "close": 0.00534, "volume": 508640.0, "close_time": 1771844399999, "quote_volume": 2722.345191, "trades": 106, "taker_buy_base": 97394.0, "taker_buy_quote": 521.389737 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.00534, "high": 0.005413, "low": 0.005327, "close": 0.005355, "volume": 2181449.0, "close_time": 1771847999999, "quote_volume": 11734.482243, "trades": 243, "taker_buy_base": 1227574.0, "taker_buy_quote": 6604.099463 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.005342, "high": 0.005402, "low": 0.005342, "close": 0.005392, "volume": 590678.0, "close_time": 1771851599999, "quote_volume": 3173.300355, "trades": 95, "taker_buy_base": 373232.0, "taker_buy_quote": 2004.462537 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.005382, "high": 0.005382, "low": 0.005304, "close": 0.00531, "volume": 954487.0, "close_time": 1771855199999, "quote_volume": 5091.401108, "trades": 129, "taker_buy_base": 221011.0, "taker_buy_quote": 1178.845007 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.005311, "high": 0.005324, "low": 0.005271, "close": 0.005304, "volume": 1568192.0, "close_time": 1771858799999, "quote_volume": 8311.685692, "trades": 181, "taker_buy_base": 897753.0, "taker_buy_quote": 4757.057422 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.00531, "high": 0.005325, "low": 0.00529, "close": 0.005299, "volume": 1349232.0, "close_time": 1771862399999, "quote_volume": 7158.902389, "trades": 160, "taker_buy_base": 937651.0, "taker_buy_quote": 4974.994703 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0053, "high": 0.005311, "low": 0.00524, "close": 0.005256, "volume": 1837539.0, "close_time": 1771865999999, "quote_volume": 9689.047987, "trades": 168, "taker_buy_base": 445034.0, "taker_buy_quote": 2349.590522 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.005257, "high": 0.005275, "low": 0.005191, "close": 0.005246, "volume": 2277883.0, "close_time": 1771869599999, "quote_volume": 11926.708586, "trades": 319, "taker_buy_base": 1217629.0, "taker_buy_quote": 6379.661922 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.005256, "high": 0.00532, "low": 0.005251, "close": 0.005284, "volume": 1065592.0, "close_time": 1771873199999, "quote_volume": 5637.42387, "trades": 151, "taker_buy_base": 491731.0, "taker_buy_quote": 2601.443103 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.005277, "high": 0.005304, "low": 0.005258, "close": 0.005276, "volume": 1438258.0, "close_time": 1771876799999, "quote_volume": 7594.158132, "trades": 167, "taker_buy_base": 574619.0, "taker_buy_quote": 3036.56122 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.005283, "high": 0.005284, "low": 0.005256, "close": 0.005278, "volume": 675091.0, "close_time": 1771880399999, "quote_volume": 3555.46209, "trades": 96, "taker_buy_base": 238149.0, "taker_buy_quote": 1254.884341 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.005288, "high": 0.005306, "low": 0.005273, "close": 0.005287, "volume": 737236.0, "close_time": 1771883999999, "quote_volume": 3901.126608, "trades": 115, "taker_buy_base": 459824.0, "taker_buy_quote": 2434.542883 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.005299, "high": 0.005337, "low": 0.005293, "close": 0.005303, "volume": 1444339.0, "close_time": 1771887599999, "quote_volume": 7663.379619, "trades": 67, "taker_buy_base": 371037.0, "taker_buy_quote": 1971.751554 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.005297, "high": 0.005328, "low": 0.005297, "close": 0.005327, "volume": 266764.0, "close_time": 1771891199999, "quote_volume": 1418.092683, "trades": 21, "taker_buy_base": 73540.0, "taker_buy_quote": 391.721548 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00531, "high": 0.005371, "low": 0.00531, "close": 0.005356, "volume": 2537144.0, "close_time": 1771894799999, "quote_volume": 13567.157346, "trades": 221, "taker_buy_base": 1438212.0, "taker_buy_quote": 7693.813018 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.005346, "high": 0.005362, "low": 0.00525, "close": 0.005312, "volume": 3820080.0, "close_time": 1771898399999, "quote_volume": 20191.208628, "trades": 267, "taker_buy_base": 1498118.0, "taker_buy_quote": 7943.224474 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.005319, "high": 0.005326, "low": 0.005303, "close": 0.005303, "volume": 230936.0, "close_time": 1771901999999, "quote_volume": 1227.169453, "trades": 37, "taker_buy_base": 128705.0, "taker_buy_quote": 684.149974 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.005286, "high": 0.005299, "low": 0.005268, "close": 0.005276, "volume": 957018.0, "close_time": 1771905599999, "quote_volume": 5054.098912, "trades": 91, "taker_buy_base": 496121.0, "taker_buy_quote": 2621.296351 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.00528, "high": 0.005288, "low": 0.005251, "close": 0.005255, "volume": 501855.0, "close_time": 1771909199999, "quote_volume": 2648.274297, "trades": 42, "taker_buy_base": 60048.0, "taker_buy_quote": 316.028106 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.00526, "high": 0.005269, "low": 0.005169, "close": 0.005215, "volume": 1593301.0, "close_time": 1771912799999, "quote_volume": 8292.447009, "trades": 113, "taker_buy_base": 457554.0, "taker_buy_quote": 2380.818636 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.005215, "high": 0.005285, "low": 0.005207, "close": 0.005228, "volume": 14768840.0, "close_time": 1771916399999, "quote_volume": 77534.024497, "trades": 592, "taker_buy_base": 2500623.0, "taker_buy_quote": 13120.038254 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.005234, "high": 0.005255, "low": 0.005199, "close": 0.005207, "volume": 1622795.0, "close_time": 1771919999999, "quote_volume": 8473.969617, "trades": 222, "taker_buy_base": 809551.0, "taker_buy_quote": 4227.420261 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.005205, "high": 0.005277, "low": 0.005177, "close": 0.00527, "volume": 3361978.0, "close_time": 1771923599999, "quote_volume": 17563.05536, "trades": 297, "taker_buy_base": 2233485.0, "taker_buy_quote": 11673.885188 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.005266, "high": 0.005269, "low": 0.005217, "close": 0.005241, "volume": 798496.0, "close_time": 1771927199999, "quote_volume": 4190.802303, "trades": 89, "taker_buy_base": 251940.0, "taker_buy_quote": 1320.914804 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.005247, "high": 0.005258, "low": 0.005229, "close": 0.005238, "volume": 595701.0, "close_time": 1771930799999, "quote_volume": 3122.247943, "trades": 60, "taker_buy_base": 273296.0, "taker_buy_quote": 1432.258062 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.005241, "high": 0.005251, "low": 0.005231, "close": 0.005233, "volume": 278997.0, "close_time": 1771934399999, "quote_volume": 1461.849352, "trades": 29, "taker_buy_base": 58903.0, "taker_buy_quote": 308.624947 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.005231, "high": 0.005254, "low": 0.005222, "close": 0.005226, "volume": 621660.0, "close_time": 1771937999999, "quote_volume": 3259.356046, "trades": 57, "taker_buy_base": 483269.0, "taker_buy_quote": 2534.123664 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.005237, "high": 0.005237, "low": 0.005141, "close": 0.005196, "volume": 4025663.0, "close_time": 1771941599999, "quote_volume": 20879.346734, "trades": 295, "taker_buy_base": 1079681.0, "taker_buy_quote": 5598.942081 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.005183, "high": 0.00529, "low": 0.00517, "close": 0.005269, "volume": 2673585.0, "close_time": 1771945199999, "quote_volume": 13965.095139, "trades": 219, "taker_buy_base": 1932256.0, "taker_buy_quote": 10093.663855 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.005267, "high": 0.005323, "low": 0.005258, "close": 0.005296, "volume": 1128432.0, "close_time": 1771948799999, "quote_volume": 5983.125818, "trades": 153, "taker_buy_base": 609975.0, "taker_buy_quote": 3233.175214 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.005294, "high": 0.005356, "low": 0.005275, "close": 0.005324, "volume": 2895554.0, "close_time": 1771952399999, "quote_volume": 15397.488703, "trades": 342, "taker_buy_base": 1517209.0, "taker_buy_quote": 8073.878067 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.005319, "high": 0.005359, "low": 0.005297, "close": 0.005316, "volume": 2801381.0, "close_time": 1771955999999, "quote_volume": 14890.151252, "trades": 195, "taker_buy_base": 1367848.0, "taker_buy_quote": 7277.640724 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.005326, "high": 0.005336, "low": 0.005294, "close": 0.005312, "volume": 641756.0, "close_time": 1771959599999, "quote_volume": 3412.228101, "trades": 85, "taker_buy_base": 289055.0, "taker_buy_quote": 1537.712454 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.005321, "high": 0.005397, "low": 0.005275, "close": 0.005363, "volume": 3442648.0, "close_time": 1771963199999, "quote_volume": 18397.916197, "trades": 340, "taker_buy_base": 2050303.0, "taker_buy_quote": 10960.004241 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.005358, "high": 0.005434, "low": 0.005354, "close": 0.005427, "volume": 4645402.0, "close_time": 1771966799999, "quote_volume": 25114.965326, "trades": 324, "taker_buy_base": 2773402.0, "taker_buy_quote": 14978.607841 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.005426, "high": 0.005437, "low": 0.00538, "close": 0.005394, "volume": 5643038.0, "close_time": 1771970399999, "quote_volume": 30511.168959, "trades": 395, "taker_buy_base": 2986220.0, "taker_buy_quote": 16141.290762 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.005393, "high": 0.005466, "low": 0.00539, "close": 0.005464, "volume": 1424852.0, "close_time": 1771973999999, "quote_volume": 7733.051237, "trades": 163, "taker_buy_base": 1101722.0, "taker_buy_quote": 5980.984325 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.005453, "high": 0.005565, "low": 0.005328, "close": 0.005416, "volume": 24189839.0, "close_time": 1771977599999, "quote_volume": 131665.052037, "trades": 2383, "taker_buy_base": 13082855.0, "taker_buy_quote": 71236.879 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.005416, "high": 0.005416, "low": 0.005283, "close": 0.005348, "volume": 13040135.0, "close_time": 1771981199999, "quote_volume": 69491.682752, "trades": 1075, "taker_buy_base": 4787040.0, "taker_buy_quote": 25491.915358 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.005359, "high": 0.005493, "low": 0.005355, "close": 0.005471, "volume": 2561057.0, "close_time": 1771984799999, "quote_volume": 13887.454355, "trades": 262, "taker_buy_base": 1420118.0, "taker_buy_quote": 7696.621569 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.005476, "high": 0.005509, "low": 0.005437, "close": 0.005499, "volume": 2502786.0, "close_time": 1771988399999, "quote_volume": 13706.164456, "trades": 208, "taker_buy_base": 1248662.0, "taker_buy_quote": 6841.014906 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.005492, "high": 0.005495, "low": 0.005438, "close": 0.005445, "volume": 1585018.0, "close_time": 1771991999999, "quote_volume": 8651.902285, "trades": 150, "taker_buy_base": 778471.0, "taker_buy_quote": 4251.46488 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.005443, "high": 0.005461, "low": 0.005385, "close": 0.005447, "volume": 3109092.0, "close_time": 1771995599999, "quote_volume": 16855.813524, "trades": 257, "taker_buy_base": 1791857.0, "taker_buy_quote": 9714.881362 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.005438, "high": 0.005453, "low": 0.005368, "close": 0.005432, "volume": 1720793.0, "close_time": 1771999199999, "quote_volume": 9315.027705, "trades": 143, "taker_buy_base": 982278.0, "taker_buy_quote": 5317.166866 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.005431, "high": 0.005476, "low": 0.005429, "close": 0.005441, "volume": 1213555.0, "close_time": 1772002799999, "quote_volume": 6615.13089, "trades": 108, "taker_buy_base": 703135.0, "taker_buy_quote": 3833.802749 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.005446, "high": 0.005475, "low": 0.005429, "close": 0.005464, "volume": 820177.0, "close_time": 1772006399999, "quote_volume": 4474.357301, "trades": 100, "taker_buy_base": 442981.0, "taker_buy_quote": 2415.826464 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.005463, "high": 0.005517, "low": 0.005446, "close": 0.005517, "volume": 1566107.0, "close_time": 1772009999999, "quote_volume": 8565.35069, "trades": 119, "taker_buy_base": 1022804.0, "taker_buy_quote": 5594.931278 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.005514, "high": 0.005572, "low": 0.005513, "close": 0.005545, "volume": 1913573.0, "close_time": 1772013599999, "quote_volume": 10621.338421, "trades": 153, "taker_buy_base": 1022352.0, "taker_buy_quote": 5677.883443 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.005551, "high": 0.005561, "low": 0.005483, "close": 0.005493, "volume": 2297943.0, "close_time": 1772017199999, "quote_volume": 12662.026118, "trades": 192, "taker_buy_base": 606140.0, "taker_buy_quote": 3342.705543 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.005491, "high": 0.005501, "low": 0.005464, "close": 0.005499, "volume": 1430979.0, "close_time": 1772020799999, "quote_volume": 7841.617227, "trades": 125, "taker_buy_base": 640336.0, "taker_buy_quote": 3509.311547 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.005499, "high": 0.005537, "low": 0.005471, "close": 0.005524, "volume": 1404699.0, "close_time": 1772024399999, "quote_volume": 7731.710482, "trades": 182, "taker_buy_base": 721374.0, "taker_buy_quote": 3971.738453 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.005521, "high": 0.005549, "low": 0.005497, "close": 0.005522, "volume": 1499068.0, "close_time": 1772027999999, "quote_volume": 8278.662835, "trades": 143, "taker_buy_base": 666690.0, "taker_buy_quote": 3683.448663 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.005524, "high": 0.005561, "low": 0.005517, "close": 0.005561, "volume": 2352572.0, "close_time": 1772031599999, "quote_volume": 13031.045128, "trades": 176, "taker_buy_base": 1727997.0, "taker_buy_quote": 9574.242658 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.005565, "high": 0.005595, "low": 0.005527, "close": 0.005543, "volume": 8225021.0, "close_time": 1772035199999, "quote_volume": 45687.510414, "trades": 386, "taker_buy_base": 2385361.0, "taker_buy_quote": 13256.690756 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.00555, "high": 0.005599, "low": 0.00555, "close": 0.005599, "volume": 1449039.0, "close_time": 1772038799999, "quote_volume": 8081.788383, "trades": 140, "taker_buy_base": 567180.0, "taker_buy_quote": 3163.803765 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.005599, "high": 0.005661, "low": 0.005579, "close": 0.005653, "volume": 3281662.0, "close_time": 1772042399999, "quote_volume": 18442.937926, "trades": 310, "taker_buy_base": 1606917.0, "taker_buy_quote": 9038.817076 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.005654, "high": 0.005684, "low": 0.005627, "close": 0.005682, "volume": 3488097.0, "close_time": 1772045999999, "quote_volume": 19770.586577, "trades": 288, "taker_buy_base": 2032188.0, "taker_buy_quote": 11515.173348 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.005682, "high": 0.005713, "low": 0.005659, "close": 0.005704, "volume": 2808215.0, "close_time": 1772049599999, "quote_volume": 15985.104607, "trades": 250, "taker_buy_base": 1259149.0, "taker_buy_quote": 7168.090508 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.005704, "high": 0.005757, "low": 0.005675, "close": 0.005675, "volume": 5063439.0, "close_time": 1772053199999, "quote_volume": 28914.855738, "trades": 396, "taker_buy_base": 2574122.0, "taker_buy_quote": 14723.670122 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.005679, "high": 0.005735, "low": 0.005648, "close": 0.005695, "volume": 5917638.0, "close_time": 1772056799999, "quote_volume": 33687.038697, "trades": 489, "taker_buy_base": 3094681.0, "taker_buy_quote": 17599.967561 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.005706, "high": 0.005732, "low": 0.005588, "close": 0.005626, "volume": 4052292.0, "close_time": 1772060399999, "quote_volume": 22961.699558, "trades": 379, "taker_buy_base": 1583260.0, "taker_buy_quote": 8995.710791 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.005643, "high": 0.00565, "low": 0.005517, "close": 0.00559, "volume": 3756556.0, "close_time": 1772063999999, "quote_volume": 20946.384145, "trades": 332, "taker_buy_base": 1195224.0, "taker_buy_quote": 6665.697671 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.005582, "high": 0.00564, "low": 0.005557, "close": 0.0056, "volume": 2361478.0, "close_time": 1772067599999, "quote_volume": 13231.493023, "trades": 212, "taker_buy_base": 1089274.0, "taker_buy_quote": 6097.805635 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.005592, "high": 0.005625, "low": 0.005589, "close": 0.0056, "volume": 724067.0, "close_time": 1772071199999, "quote_volume": 4055.059271, "trades": 68, "taker_buy_base": 193942.0, "taker_buy_quote": 1086.069087 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.005591, "high": 0.00565, "low": 0.005559, "close": 0.00565, "volume": 870768.0, "close_time": 1772074799999, "quote_volume": 4887.476781, "trades": 85, "taker_buy_base": 487868.0, "taker_buy_quote": 2738.991441 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.005646, "high": 0.005656, "low": 0.00562, "close": 0.005634, "volume": 767721.0, "close_time": 1772078399999, "quote_volume": 4326.008815, "trades": 81, "taker_buy_base": 396135.0, "taker_buy_quote": 2233.26429 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.005629, "high": 0.005638, "low": 0.005593, "close": 0.005626, "volume": 1177090.0, "close_time": 1772081999999, "quote_volume": 6614.101124, "trades": 127, "taker_buy_base": 633308.0, "taker_buy_quote": 3559.999878 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.005622, "high": 0.005624, "low": 0.005565, "close": 0.005597, "volume": 831478.0, "close_time": 1772085599999, "quote_volume": 4646.262012, "trades": 105, "taker_buy_base": 447193.0, "taker_buy_quote": 2498.944637 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.005602, "high": 0.005626, "low": 0.005569, "close": 0.005593, "volume": 1817588.0, "close_time": 1772089199999, "quote_volume": 10181.901958, "trades": 212, "taker_buy_base": 1029741.0, "taker_buy_quote": 5766.144761 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.005594, "high": 0.005635, "low": 0.005584, "close": 0.005615, "volume": 1480070.0, "close_time": 1772092799999, "quote_volume": 8306.963528, "trades": 146, "taker_buy_base": 812514.0, "taker_buy_quote": 4558.858486 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.005625, "high": 0.005661, "low": 0.005617, "close": 0.005621, "volume": 3475288.0, "close_time": 1772096399999, "quote_volume": 19588.340094, "trades": 288, "taker_buy_base": 1233972.0, "taker_buy_quote": 6953.604953 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.005621, "high": 0.005653, "low": 0.005578, "close": 0.005594, "volume": 3019767.0, "close_time": 1772099999999, "quote_volume": 16972.923917, "trades": 243, "taker_buy_base": 1303205.0, "taker_buy_quote": 7339.056825 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.005595, "high": 0.005602, "low": 0.005549, "close": 0.005557, "volume": 1770733.0, "close_time": 1772103599999, "quote_volume": 9871.590528, "trades": 196, "taker_buy_base": 931304.0, "taker_buy_quote": 5190.810073 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.005559, "high": 0.005571, "low": 0.005489, "close": 0.005519, "volume": 9429671.0, "close_time": 1772107199999, "quote_volume": 52001.089286, "trades": 580, "taker_buy_base": 3700802.0, "taker_buy_quote": 20384.163327 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.005517, "high": 0.005605, "low": 0.005509, "close": 0.005605, "volume": 1423392.0, "close_time": 1772110799999, "quote_volume": 7918.327676, "trades": 213, "taker_buy_base": 1010011.0, "taker_buy_quote": 5617.618943 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0056, "high": 0.005606, "low": 0.005565, "close": 0.005569, "volume": 1683417.0, "close_time": 1772114399999, "quote_volume": 9405.302421, "trades": 212, "taker_buy_base": 924824.0, "taker_buy_quote": 5167.962755 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.005566, "high": 0.005578, "low": 0.005322, "close": 0.005348, "volume": 29765814.0, "close_time": 1772117999999, "quote_volume": 161310.480459, "trades": 2018, "taker_buy_base": 6022139.0, "taker_buy_quote": 32621.643481 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.005351, "high": 0.005422, "low": 0.005323, "close": 0.005382, "volume": 10883851.0, "close_time": 1772121599999, "quote_volume": 58442.785248, "trades": 1219, "taker_buy_base": 4123330.0, "taker_buy_quote": 22150.599331 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.005383, "high": 0.005387, "low": 0.005253, "close": 0.00526, "volume": 7272326.0, "close_time": 1772125199999, "quote_volume": 38750.544665, "trades": 1159, "taker_buy_base": 2405859.0, "taker_buy_quote": 12830.197217 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.00527, "high": 0.005293, "low": 0.005218, "close": 0.00522, "volume": 5303579.0, "close_time": 1772128799999, "quote_volume": 27851.605419, "trades": 398, "taker_buy_base": 2525904.0, "taker_buy_quote": 13270.686604 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.005222, "high": 0.005269, "low": 0.005204, "close": 0.005266, "volume": 1048281.0, "close_time": 1772132399999, "quote_volume": 5499.255237, "trades": 198, "taker_buy_base": 555036.0, "taker_buy_quote": 2912.328228 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.005261, "high": 0.005334, "low": 0.005261, "close": 0.00533, "volume": 7914553.0, "close_time": 1772135999999, "quote_volume": 41943.667856, "trades": 664, "taker_buy_base": 5575471.0, "taker_buy_quote": 29541.040449 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.005316, "high": 0.005331, "low": 0.005294, "close": 0.00531, "volume": 1615296.0, "close_time": 1772139599999, "quote_volume": 8585.657739, "trades": 392, "taker_buy_base": 781618.0, "taker_buy_quote": 4152.70527 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.005309, "high": 0.005319, "low": 0.005284, "close": 0.005284, "volume": 1006897.0, "close_time": 1772143199999, "quote_volume": 5340.768611, "trades": 171, "taker_buy_base": 666426.0, "taker_buy_quote": 3535.035531 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.005288, "high": 0.005332, "low": 0.005288, "close": 0.005324, "volume": 1041894.0, "close_time": 1772146799999, "quote_volume": 5528.28165, "trades": 163, "taker_buy_base": 438187.0, "taker_buy_quote": 2327.492025 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.005326, "high": 0.00535, "low": 0.005319, "close": 0.005345, "volume": 621115.0, "close_time": 1772150399999, "quote_volume": 3316.454688, "trades": 114, "taker_buy_base": 376696.0, "taker_buy_quote": 2012.259545 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.005349, "high": 0.005359, "low": 0.005287, "close": 0.005311, "volume": 698774.0, "close_time": 1772153999999, "quote_volume": 3718.351035, "trades": 153, "taker_buy_base": 473370.0, "taker_buy_quote": 2518.005797 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0053, "high": 0.005344, "low": 0.005289, "close": 0.005343, "volume": 749786.0, "close_time": 1772157599999, "quote_volume": 3984.256498, "trades": 129, "taker_buy_base": 456875.0, "taker_buy_quote": 2428.884569 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.005339, "high": 0.005393, "low": 0.005339, "close": 0.005372, "volume": 3076331.0, "close_time": 1772161199999, "quote_volume": 16522.615577, "trades": 299, "taker_buy_base": 1471883.0, "taker_buy_quote": 7899.970873 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.005365, "high": 0.005436, "low": 0.005363, "close": 0.005424, "volume": 1475085.0, "close_time": 1772164799999, "quote_volume": 7948.542454, "trades": 230, "taker_buy_base": 719157.0, "taker_buy_quote": 3879.879942 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.00542, "high": 0.005482, "low": 0.005416, "close": 0.005452, "volume": 1622719.0, "close_time": 1772168399999, "quote_volume": 8840.912532, "trades": 209, "taker_buy_base": 1016140.0, "taker_buy_quote": 5535.301183 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.005457, "high": 0.00551, "low": 0.005451, "close": 0.005481, "volume": 1702085.0, "close_time": 1772171999999, "quote_volume": 9329.140246, "trades": 246, "taker_buy_base": 863037.0, "taker_buy_quote": 4728.109342 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.005482, "high": 0.005491, "low": 0.00546, "close": 0.005478, "volume": 2528713.0, "close_time": 1772175599999, "quote_volume": 13841.268196, "trades": 303, "taker_buy_base": 1667386.0, "taker_buy_quote": 9126.752074 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.00548, "high": 0.005502, "low": 0.005438, "close": 0.005493, "volume": 2886280.0, "close_time": 1772179199999, "quote_volume": 15788.116574, "trades": 288, "taker_buy_base": 2034656.0, "taker_buy_quote": 11139.03727 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.005497, "high": 0.005525, "low": 0.005447, "close": 0.005474, "volume": 3858572.0, "close_time": 1772182799999, "quote_volume": 21188.37716, "trades": 301, "taker_buy_base": 1361668.0, "taker_buy_quote": 7483.795862 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.005473, "high": 0.005482, "low": 0.005411, "close": 0.005414, "volume": 3906050.0, "close_time": 1772186399999, "quote_volume": 21273.922449, "trades": 282, "taker_buy_base": 700665.0, "taker_buy_quote": 3816.931844 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.005412, "high": 0.005417, "low": 0.005286, "close": 0.005286, "volume": 5414245.0, "close_time": 1772189999999, "quote_volume": 28898.961822, "trades": 734, "taker_buy_base": 2023908.0, "taker_buy_quote": 10804.308381 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.005294, "high": 0.005336, "low": 0.005257, "close": 0.005277, "volume": 2224272.0, "close_time": 1772193599999, "quote_volume": 11787.853363, "trades": 337, "taker_buy_base": 1138841.0, "taker_buy_quote": 6038.128961 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.005265, "high": 0.005299, "low": 0.005265, "close": 0.005279, "volume": 1972148.0, "close_time": 1772197199999, "quote_volume": 10420.44855, "trades": 276, "taker_buy_base": 1224515.0, "taker_buy_quote": 6471.05855 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.005289, "high": 0.005305, "low": 0.005208, "close": 0.005301, "volume": 4585757.0, "close_time": 1772200799999, "quote_volume": 24056.16858, "trades": 258, "taker_buy_base": 1093031.0, "taker_buy_quote": 5758.022111 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.005294, "high": 0.005328, "low": 0.005278, "close": 0.005292, "volume": 1699285.0, "close_time": 1772204399999, "quote_volume": 9003.792627, "trades": 237, "taker_buy_base": 726999.0, "taker_buy_quote": 3852.344561 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0053, "high": 0.005313, "low": 0.005256, "close": 0.00529, "volume": 882836.0, "close_time": 1772207999999, "quote_volume": 4671.87522, "trades": 167, "taker_buy_base": 521845.0, "taker_buy_quote": 2763.051135 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.005288, "high": 0.005295, "low": 0.005226, "close": 0.005232, "volume": 3033283.0, "close_time": 1772211599999, "quote_volume": 15955.09458, "trades": 221, "taker_buy_base": 687536.0, "taker_buy_quote": 3622.02277 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.005232, "high": 0.00534, "low": 0.005185, "close": 0.0053, "volume": 17232444.0, "close_time": 1772215199999, "quote_volume": 90689.466944, "trades": 795, "taker_buy_base": 9153604.0, "taker_buy_quote": 48089.619195 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.005298, "high": 0.005394, "low": 0.005285, "close": 0.005295, "volume": 4068721.0, "close_time": 1772218799999, "quote_volume": 21708.869716, "trades": 412, "taker_buy_base": 3008849.0, "taker_buy_quote": 16061.716977 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.005289, "high": 0.005289, "low": 0.00519, "close": 0.005213, "volume": 4157849.0, "close_time": 1772222399999, "quote_volume": 21741.834792, "trades": 623, "taker_buy_base": 1371211.0, "taker_buy_quote": 7164.400833 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.005213, "high": 0.005241, "low": 0.005206, "close": 0.005229, "volume": 1635487.0, "close_time": 1772225999999, "quote_volume": 8549.441132, "trades": 193, "taker_buy_base": 1030711.0, "taker_buy_quote": 5393.866299 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.005223, "high": 0.005231, "low": 0.005183, "close": 0.005191, "volume": 1681229.0, "close_time": 1772229599999, "quote_volume": 8767.631263, "trades": 179, "taker_buy_base": 707254.0, "taker_buy_quote": 3685.778933 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.005189, "high": 0.005208, "low": 0.005135, "close": 0.005194, "volume": 1669137.0, "close_time": 1772233199999, "quote_volume": 8634.156798, "trades": 170, "taker_buy_base": 645137.0, "taker_buy_quote": 3342.169929 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.005205, "high": 0.005256, "low": 0.005205, "close": 0.005254, "volume": 2162377.0, "close_time": 1772236799999, "quote_volume": 11320.58024, "trades": 122, "taker_buy_base": 1215584.0, "taker_buy_quote": 6368.524268 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.005256, "high": 0.005304, "low": 0.005234, "close": 0.005286, "volume": 2476080.0, "close_time": 1772240399999, "quote_volume": 13074.80494, "trades": 256, "taker_buy_base": 1746418.0, "taker_buy_quote": 9226.206864 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.005289, "high": 0.005299, "low": 0.00525, "close": 0.005266, "volume": 1020201.0, "close_time": 1772243999999, "quote_volume": 5386.424986, "trades": 170, "taker_buy_base": 358326.0, "taker_buy_quote": 1891.386025 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.005264, "high": 0.005288, "low": 0.005259, "close": 0.005262, "volume": 308458.0, "close_time": 1772247599999, "quote_volume": 1627.527165, "trades": 56, "taker_buy_base": 75698.0, "taker_buy_quote": 399.196421 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.005263, "high": 0.005272, "low": 0.0052, "close": 0.005209, "volume": 1612580.0, "close_time": 1772251199999, "quote_volume": 8429.546454, "trades": 143, "taker_buy_base": 465915.0, "taker_buy_quote": 2441.754676 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.005206, "high": 0.005215, "low": 0.005192, "close": 0.005192, "volume": 1510046.0, "close_time": 1772254799999, "quote_volume": 7852.989378, "trades": 368, "taker_buy_base": 505872.0, "taker_buy_quote": 2634.054178 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.005193, "high": 0.005216, "low": 0.005151, "close": 0.005177, "volume": 2142409.0, "close_time": 1772258399999, "quote_volume": 11089.116951, "trades": 332, "taker_buy_base": 1047416.0, "taker_buy_quote": 5427.317111 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.005169, "high": 0.005169, "low": 0.004847, "close": 0.004881, "volume": 16749054.0, "close_time": 1772261999999, "quote_volume": 83667.100021, "trades": 1966, "taker_buy_base": 7851284.0, "taker_buy_quote": 39144.924505 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.00488, "high": 0.004988, "low": 0.004856, "close": 0.004913, "volume": 12924416.0, "close_time": 1772265599999, "quote_volume": 63426.02819, "trades": 845, "taker_buy_base": 4725621.0, "taker_buy_quote": 23322.85627 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.004899, "high": 0.004903, "low": 0.00478, "close": 0.004803, "volume": 8624533.0, "close_time": 1772269199999, "quote_volume": 41573.074057, "trades": 623, "taker_buy_base": 5145940.0, "taker_buy_quote": 24780.508988 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.004805, "high": 0.004829, "low": 0.004765, "close": 0.004785, "volume": 5625217.0, "close_time": 1772272799999, "quote_volume": 26931.091003, "trades": 238, "taker_buy_base": 3186290.0, "taker_buy_quote": 15250.691027 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.004772, "high": 0.004806, "low": 0.00475, "close": 0.004774, "volume": 4702943.0, "close_time": 1772276399999, "quote_volume": 22469.69765, "trades": 400, "taker_buy_base": 1942290.0, "taker_buy_quote": 9286.593249 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.00478, "high": 0.004816, "low": 0.004771, "close": 0.004792, "volume": 4201832.0, "close_time": 1772279999999, "quote_volume": 20130.787913, "trades": 283, "taker_buy_base": 3645682.0, "taker_buy_quote": 17466.761314 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.004795, "high": 0.004806, "low": 0.004758, "close": 0.004796, "volume": 942366.0, "close_time": 1772283599999, "quote_volume": 4507.250876, "trades": 148, "taker_buy_base": 475741.0, "taker_buy_quote": 2277.932185 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.004805, "high": 0.004895, "low": 0.004771, "close": 0.004883, "volume": 2692079.0, "close_time": 1772287199999, "quote_volume": 13050.647994, "trades": 269, "taker_buy_base": 1639643.0, "taker_buy_quote": 7946.237476 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.004896, "high": 0.004932, "low": 0.004869, "close": 0.004889, "volume": 1906593.0, "close_time": 1772290799999, "quote_volume": 9344.989939, "trades": 310, "taker_buy_base": 1297839.0, "taker_buy_quote": 6360.800617 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.004884, "high": 0.004915, "low": 0.004851, "close": 0.004894, "volume": 704387.0, "close_time": 1772294399999, "quote_volume": 3445.651097, "trades": 131, "taker_buy_base": 425873.0, "taker_buy_quote": 2083.715574 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.004899, "high": 0.004923, "low": 0.004888, "close": 0.004923, "volume": 835853.0, "close_time": 1772297999999, "quote_volume": 4098.453883, "trades": 143, "taker_buy_base": 542869.0, "taker_buy_quote": 2663.470909 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.004922, "high": 0.004947, "low": 0.004885, "close": 0.004942, "volume": 1082232.0, "close_time": 1772301599999, "quote_volume": 5313.849366, "trades": 143, "taker_buy_base": 250822.0, "taker_buy_quote": 1233.106884 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.004938, "high": 0.005028, "low": 0.004921, "close": 0.005008, "volume": 2977389.0, "close_time": 1772305199999, "quote_volume": 14799.252423, "trades": 354, "taker_buy_base": 2038702.0, "taker_buy_quote": 10126.830519 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.005003, "high": 0.005078, "low": 0.004987, "close": 0.005069, "volume": 3591993.0, "close_time": 1772308799999, "quote_volume": 18081.116535, "trades": 446, "taker_buy_base": 2179828.0, "taker_buy_quote": 10991.344908 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.005073, "high": 0.005147, "low": 0.005069, "close": 0.005136, "volume": 1799052.0, "close_time": 1772312399999, "quote_volume": 9203.657819, "trades": 245, "taker_buy_base": 937856.0, "taker_buy_quote": 4799.693698 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.005137, "high": 0.005145, "low": 0.005057, "close": 0.005109, "volume": 2099643.0, "close_time": 1772315999999, "quote_volume": 10703.148421, "trades": 263, "taker_buy_base": 750231.0, "taker_buy_quote": 3827.952245 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.005109, "high": 0.005153, "low": 0.005104, "close": 0.005153, "volume": 862623.0, "close_time": 1772319599999, "quote_volume": 4418.885228, "trades": 135, "taker_buy_base": 324473.0, "taker_buy_quote": 1666.010851 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.005153, "high": 0.005165, "low": 0.005114, "close": 0.005165, "volume": 1353855.0, "close_time": 1772323199999, "quote_volume": 6954.884118, "trades": 171, "taker_buy_base": 549683.0, "taker_buy_quote": 2823.706291 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.005167, "high": 0.005186, "low": 0.005107, "close": 0.005147, "volume": 1507169.0, "close_time": 1772326799999, "quote_volume": 7764.741421, "trades": 209, "taker_buy_base": 626625.0, "taker_buy_quote": 3229.236006 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.005139, "high": 0.005215, "low": 0.005076, "close": 0.005181, "volume": 7013043.0, "close_time": 1772330399999, "quote_volume": 35928.399373, "trades": 411, "taker_buy_base": 4666481.0, "taker_buy_quote": 23933.36756 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.005199, "high": 0.005267, "low": 0.005196, "close": 0.005225, "volume": 3977000.0, "close_time": 1772333999999, "quote_volume": 20853.564995, "trades": 320, "taker_buy_base": 1136285.0, "taker_buy_quote": 5949.814908 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.005226, "high": 0.005235, "low": 0.00517, "close": 0.005182, "volume": 831438.0, "close_time": 1772337599999, "quote_volume": 4320.25393, "trades": 150, "taker_buy_base": 497888.0, "taker_buy_quote": 2584.875569 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.00519, "high": 0.005192, "low": 0.005118, "close": 0.005155, "volume": 1579670.0, "close_time": 1772341199999, "quote_volume": 8135.848841, "trades": 242, "taker_buy_base": 419265.0, "taker_buy_quote": 2162.27823 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.005155, "high": 0.005187, "low": 0.005148, "close": 0.00518, "volume": 1526809.0, "close_time": 1772344799999, "quote_volume": 7894.47554, "trades": 254, "taker_buy_base": 1033635.0, "taker_buy_quote": 5345.631442 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.005178, "high": 0.005178, "low": 0.0051, "close": 0.005121, "volume": 1666960.0, "close_time": 1772348399999, "quote_volume": 8556.905973, "trades": 262, "taker_buy_base": 840947.0, "taker_buy_quote": 4315.502639 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.005121, "high": 0.00514, "low": 0.005091, "close": 0.005131, "volume": 449112.0, "close_time": 1772351999999, "quote_volume": 2292.96414, "trades": 68, "taker_buy_base": 101829.0, "taker_buy_quote": 519.46098 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.005131, "high": 0.005131, "low": 0.004987, "close": 0.004997, "volume": 1985211.0, "close_time": 1772355599999, "quote_volume": 10004.764358, "trades": 168, "taker_buy_base": 189224.0, "taker_buy_quote": 956.290118 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.005009, "high": 0.005058, "low": 0.004998, "close": 0.005015, "volume": 1759119.0, "close_time": 1772359199999, "quote_volume": 8854.332396, "trades": 197, "taker_buy_base": 1428558.0, "taker_buy_quote": 7194.639005 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.005017, "high": 0.005033, "low": 0.004993, "close": 0.005033, "volume": 837779.0, "close_time": 1772362799999, "quote_volume": 4198.067481, "trades": 167, "taker_buy_base": 481691.0, "taker_buy_quote": 2415.230093 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.005032, "high": 0.00504, "low": 0.005018, "close": 0.005033, "volume": 465501.0, "close_time": 1772366399999, "quote_volume": 2341.345936, "trades": 76, "taker_buy_base": 302535.0, "taker_buy_quote": 1522.164259 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.005032, "high": 0.005051, "low": 0.004996, "close": 0.004999, "volume": 1358445.0, "close_time": 1772369999999, "quote_volume": 6843.644989, "trades": 139, "taker_buy_base": 1085478.0, "taker_buy_quote": 5472.13059 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.005001, "high": 0.005055, "low": 0.00496, "close": 0.00504, "volume": 1751794.0, "close_time": 1772373599999, "quote_volume": 8779.471157, "trades": 155, "taker_buy_base": 1001586.0, "taker_buy_quote": 5028.00062 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.00504, "high": 0.005084, "low": 0.005011, "close": 0.005016, "volume": 574220.0, "close_time": 1772377199999, "quote_volume": 2895.205466, "trades": 78, "taker_buy_base": 254770.0, "taker_buy_quote": 1288.254196 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.005013, "high": 0.005029, "low": 0.004996, "close": 0.005005, "volume": 767232.0, "close_time": 1772380799999, "quote_volume": 3846.328507, "trades": 110, "taker_buy_base": 414290.0, "taker_buy_quote": 2077.224136 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.004986, "high": 0.005033, "low": 0.004935, "close": 0.004955, "volume": 4367796.0, "close_time": 1772384399999, "quote_volume": 21667.423109, "trades": 314, "taker_buy_base": 997026.0, "taker_buy_quote": 4953.279539 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.004949, "high": 0.004953, "low": 0.004851, "close": 0.004921, "volume": 10684836.0, "close_time": 1772387999999, "quote_volume": 52487.46463, "trades": 630, "taker_buy_base": 2978179.0, "taker_buy_quote": 14625.380984 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.004923, "high": 0.00496, "low": 0.004908, "close": 0.004929, "volume": 1273229.0, "close_time": 1772391599999, "quote_volume": 6281.79135, "trades": 99, "taker_buy_base": 550273.0, "taker_buy_quote": 2719.398065 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.004932, "high": 0.004938, "low": 0.004853, "close": 0.004853, "volume": 1416069.0, "close_time": 1772395199999, "quote_volume": 6908.970587, "trades": 241, "taker_buy_base": 428626.0, "taker_buy_quote": 2092.163492 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.00486, "high": 0.004868, "low": 0.004774, "close": 0.004783, "volume": 3958090.0, "close_time": 1772398799999, "quote_volume": 18981.030003, "trades": 351, "taker_buy_base": 1315351.0, "taker_buy_quote": 6310.478616 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.004781, "high": 0.004918, "low": 0.004781, "close": 0.004884, "volume": 5841062.0, "close_time": 1772402399999, "quote_volume": 28407.347666, "trades": 653, "taker_buy_base": 3916444.0, "taker_buy_quote": 19041.022281 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.004884, "high": 0.004945, "low": 0.004871, "close": 0.004891, "volume": 2511174.0, "close_time": 1772405999999, "quote_volume": 12362.311944, "trades": 228, "taker_buy_base": 1829918.0, "taker_buy_quote": 9015.917275 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.004889, "high": 0.004946, "low": 0.004889, "close": 0.004926, "volume": 1061451.0, "close_time": 1772409599999, "quote_volume": 5233.025735, "trades": 189, "taker_buy_base": 685541.0, "taker_buy_quote": 3380.030397 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.004934, "high": 0.005037, "low": 0.004927, "close": 0.00502, "volume": 2438517.0, "close_time": 1772413199999, "quote_volume": 12171.524752, "trades": 408, "taker_buy_base": 1277144.0, "taker_buy_quote": 6379.838025 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.005023, "high": 0.005079, "low": 0.005015, "close": 0.005034, "volume": 996238.0, "close_time": 1772416799999, "quote_volume": 5024.713274, "trades": 228, "taker_buy_base": 387389.0, "taker_buy_quote": 1956.439836 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.005045, "high": 0.005048, "low": 0.004986, "close": 0.005, "volume": 1239067.0, "close_time": 1772420399999, "quote_volume": 6209.112892, "trades": 407, "taker_buy_base": 160211.0, "taker_buy_quote": 803.143979 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.005003, "high": 0.005091, "low": 0.00496, "close": 0.00507, "volume": 3222306.0, "close_time": 1772423999999, "quote_volume": 16196.760287, "trades": 532, "taker_buy_base": 1694461.0, "taker_buy_quote": 8531.672382 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.005066, "high": 0.005072, "low": 0.005033, "close": 0.005037, "volume": 755419.0, "close_time": 1772427599999, "quote_volume": 3816.352036, "trades": 197, "taker_buy_base": 200020.0, "taker_buy_quote": 1012.009369 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.005043, "high": 0.005059, "low": 0.005019, "close": 0.005029, "volume": 781353.0, "close_time": 1772431199999, "quote_volume": 3933.449813, "trades": 83, "taker_buy_base": 99296.0, "taker_buy_quote": 501.131886 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.005029, "high": 0.005029, "low": 0.004958, "close": 0.004994, "volume": 1396745.0, "close_time": 1772434799999, "quote_volume": 6963.281106, "trades": 143, "taker_buy_base": 304863.0, "taker_buy_quote": 1521.771634 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.004993, "high": 0.005001, "low": 0.004959, "close": 0.004964, "volume": 1142284.0, "close_time": 1772438399999, "quote_volume": 5683.208958, "trades": 226, "taker_buy_base": 300342.0, "taker_buy_quote": 1495.921279 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.004964, "high": 0.004979, "low": 0.004887, "close": 0.004975, "volume": 3461706.0, "close_time": 1772441999999, "quote_volume": 17091.512985, "trades": 416, "taker_buy_base": 1046017.0, "taker_buy_quote": 5170.3026 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.00497, "high": 0.004992, "low": 0.004952, "close": 0.004952, "volume": 988120.0, "close_time": 1772445599999, "quote_volume": 4909.836425, "trades": 146, "taker_buy_base": 305642.0, "taker_buy_quote": 1517.92232 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.004945, "high": 0.004989, "low": 0.004945, "close": 0.004989, "volume": 606004.0, "close_time": 1772449199999, "quote_volume": 3013.773189, "trades": 64, "taker_buy_base": 400437.0, "taker_buy_quote": 1992.823331 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.004991, "high": 0.005013, "low": 0.004971, "close": 0.005006, "volume": 2477988.0, "close_time": 1772452799999, "quote_volume": 12365.071326, "trades": 238, "taker_buy_base": 1392246.0, "taker_buy_quote": 6953.635035 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.005012, "high": 0.005015, "low": 0.004977, "close": 0.004981, "volume": 722187.0, "close_time": 1772456399999, "quote_volume": 3603.510158, "trades": 91, "taker_buy_base": 311653.0, "taker_buy_quote": 1555.830009 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.004973, "high": 0.005, "low": 0.00494, "close": 0.004958, "volume": 1579209.0, "close_time": 1772459999999, "quote_volume": 7857.841417, "trades": 193, "taker_buy_base": 885100.0, "taker_buy_quote": 4411.79411 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.004946, "high": 0.005097, "low": 0.004945, "close": 0.005085, "volume": 2986317.0, "close_time": 1772463599999, "quote_volume": 14992.342009, "trades": 349, "taker_buy_base": 938900.0, "taker_buy_quote": 4712.99913 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.005099, "high": 0.0052, "low": 0.005092, "close": 0.005155, "volume": 5197942.0, "close_time": 1772467199999, "quote_volume": 26864.7901, "trades": 561, "taker_buy_base": 1805825.0, "taker_buy_quote": 9318.570288 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.005159, "high": 0.00522, "low": 0.00514, "close": 0.0052, "volume": 3035667.0, "close_time": 1772470799999, "quote_volume": 15728.546314, "trades": 338, "taker_buy_base": 1221557.0, "taker_buy_quote": 6329.706709 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.005205, "high": 0.005213, "low": 0.005131, "close": 0.005188, "volume": 3770458.0, "close_time": 1772474399999, "quote_volume": 19465.442774, "trades": 361, "taker_buy_base": 1179348.0, "taker_buy_quote": 6098.293002 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.005164, "high": 0.005211, "low": 0.005147, "close": 0.005163, "volume": 1656118.0, "close_time": 1772477999999, "quote_volume": 8581.946126, "trades": 130, "taker_buy_base": 582492.0, "taker_buy_quote": 3018.06286 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.005163, "high": 0.005199, "low": 0.005139, "close": 0.005191, "volume": 1323597.0, "close_time": 1772481599999, "quote_volume": 6837.996975, "trades": 208, "taker_buy_base": 735333.0, "taker_buy_quote": 3806.073019 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.005197, "high": 0.005214, "low": 0.00515, "close": 0.005155, "volume": 1133716.0, "close_time": 1772485199999, "quote_volume": 5863.062189, "trades": 156, "taker_buy_base": 330223.0, "taker_buy_quote": 1711.911195 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.00514, "high": 0.00514, "low": 0.005014, "close": 0.005045, "volume": 13007792.0, "close_time": 1772488799999, "quote_volume": 65617.570558, "trades": 570, "taker_buy_base": 7164278.0, "taker_buy_quote": 36062.647797 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.005066, "high": 0.005087, "low": 0.005043, "close": 0.005043, "volume": 1590994.0, "close_time": 1772492399999, "quote_volume": 8066.090955, "trades": 70, "taker_buy_base": 182562.0, "taker_buy_quote": 924.615631 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.00504, "high": 0.00504, "low": 0.004975, "close": 0.004995, "volume": 1193917.0, "close_time": 1772495999999, "quote_volume": 5984.35823, "trades": 106, "taker_buy_base": 341324.0, "taker_buy_quote": 1712.388663 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.004994, "high": 0.004997, "low": 0.004944, "close": 0.00498, "volume": 1902268.0, "close_time": 1772499599999, "quote_volume": 9455.932492, "trades": 143, "taker_buy_base": 267308.0, "taker_buy_quote": 1328.223982 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.004998, "high": 0.004999, "low": 0.004956, "close": 0.004962, "volume": 1884264.0, "close_time": 1772503199999, "quote_volume": 9382.884196, "trades": 110, "taker_buy_base": 309269.0, "taker_buy_quote": 1539.641211 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.004957, "high": 0.004977, "low": 0.004918, "close": 0.004954, "volume": 1702039.0, "close_time": 1772506799999, "quote_volume": 8411.532223, "trades": 182, "taker_buy_base": 354336.0, "taker_buy_quote": 1753.441261 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.00496, "high": 0.004981, "low": 0.004913, "close": 0.004954, "volume": 6757611.0, "close_time": 1772510399999, "quote_volume": 33493.76298, "trades": 489, "taker_buy_base": 3219496.0, "taker_buy_quote": 15985.302764 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.004955, "high": 0.00496, "low": 0.004928, "close": 0.004928, "volume": 2095472.0, "close_time": 1772513999999, "quote_volume": 10369.443714, "trades": 107, "taker_buy_base": 428235.0, "taker_buy_quote": 2116.706059 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.004929, "high": 0.004982, "low": 0.004923, "close": 0.004946, "volume": 2919132.0, "close_time": 1772517599999, "quote_volume": 14440.648329, "trades": 268, "taker_buy_base": 967996.0, "taker_buy_quote": 4802.307362 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.004956, "high": 0.004975, "low": 0.004954, "close": 0.004975, "volume": 713924.0, "close_time": 1772521199999, "quote_volume": 3542.395832, "trades": 81, "taker_buy_base": 306009.0, "taker_buy_quote": 1519.601563 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.004968, "high": 0.005023, "low": 0.00496, "close": 0.005007, "volume": 1447789.0, "close_time": 1772524799999, "quote_volume": 7225.670233, "trades": 213, "taker_buy_base": 631866.0, "taker_buy_quote": 3158.753926 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.005007, "high": 0.005025, "low": 0.004894, "close": 0.004924, "volume": 2742914.0, "close_time": 1772528399999, "quote_volume": 13581.102674, "trades": 262, "taker_buy_base": 784213.0, "taker_buy_quote": 3875.033217 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.004934, "high": 0.004944, "low": 0.00486, "close": 0.00486, "volume": 2224244.0, "close_time": 1772531999999, "quote_volume": 10893.521167, "trades": 256, "taker_buy_base": 302739.0, "taker_buy_quote": 1483.244262 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.004865, "high": 0.00487, "low": 0.004821, "close": 0.004866, "volume": 1314032.0, "close_time": 1772535599999, "quote_volume": 6366.34036, "trades": 156, "taker_buy_base": 683787.0, "taker_buy_quote": 3320.688431 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.004861, "high": 0.004871, "low": 0.004808, "close": 0.004862, "volume": 932540.0, "close_time": 1772539199999, "quote_volume": 4514.901297, "trades": 133, "taker_buy_base": 571856.0, "taker_buy_quote": 2767.418855 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.004858, "high": 0.005, "low": 0.004789, "close": 0.004979, "volume": 16927662.0, "close_time": 1772542799999, "quote_volume": 83419.082169, "trades": 1035, "taker_buy_base": 12889472.0, "taker_buy_quote": 63591.040837 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.004981, "high": 0.005, "low": 0.004887, "close": 0.00493, "volume": 4439942.0, "close_time": 1772546399999, "quote_volume": 21952.438336, "trades": 670, "taker_buy_base": 2124849.0, "taker_buy_quote": 10514.577461 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.004925, "high": 0.00499, "low": 0.00486, "close": 0.004964, "volume": 6293590.0, "close_time": 1772549999999, "quote_volume": 30997.12984, "trades": 668, "taker_buy_base": 2939954.0, "taker_buy_quote": 14506.532312 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.004958, "high": 0.005048, "low": 0.004947, "close": 0.005038, "volume": 6781804.0, "close_time": 1772553599999, "quote_volume": 33889.754431, "trades": 571, "taker_buy_base": 4821937.0, "taker_buy_quote": 24106.854135 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.005038, "high": 0.00514, "low": 0.005, "close": 0.005097, "volume": 6966788.0, "close_time": 1772557199999, "quote_volume": 35300.241004, "trades": 471, "taker_buy_base": 4879877.0, "taker_buy_quote": 24703.869418 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.005094, "high": 0.005133, "low": 0.005055, "close": 0.005122, "volume": 2370175.0, "close_time": 1772560799999, "quote_volume": 12084.564584, "trades": 285, "taker_buy_base": 1011687.0, "taker_buy_quote": 5155.975583 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.005135, "high": 0.005168, "low": 0.005108, "close": 0.005108, "volume": 924220.0, "close_time": 1772564399999, "quote_volume": 4753.539043, "trades": 66, "taker_buy_base": 441202.0, "taker_buy_quote": 2273.394059 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.00511, "high": 0.00511, "low": 0.005063, "close": 0.00507, "volume": 1036707.0, "close_time": 1772567999999, "quote_volume": 5273.440638, "trades": 122, "taker_buy_base": 423065.0, "taker_buy_quote": 2153.3896 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.005078, "high": 0.00509, "low": 0.005051, "close": 0.005053, "volume": 1343484.0, "close_time": 1772571599999, "quote_volume": 6809.075076, "trades": 253, "taker_buy_base": 664844.0, "taker_buy_quote": 3371.912378 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.005045, "high": 0.00507, "low": 0.00502, "close": 0.005028, "volume": 1756179.0, "close_time": 1772575199999, "quote_volume": 8847.334126, "trades": 265, "taker_buy_base": 896595.0, "taker_buy_quote": 4518.927236 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.005028, "high": 0.005123, "low": 0.005028, "close": 0.005068, "volume": 3174594.0, "close_time": 1772578799999, "quote_volume": 16094.442867, "trades": 427, "taker_buy_base": 1998849.0, "taker_buy_quote": 10133.334239 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.005067, "high": 0.005113, "low": 0.005058, "close": 0.005058, "volume": 773097.0, "close_time": 1772582399999, "quote_volume": 3925.811249, "trades": 91, "taker_buy_base": 260279.0, "taker_buy_quote": 1323.581877 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.005061, "high": 0.005085, "low": 0.004896, "close": 0.004947, "volume": 19525335.0, "close_time": 1772585999999, "quote_volume": 96839.168653, "trades": 899, "taker_buy_base": 3601935.0, "taker_buy_quote": 17836.905073 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.004945, "high": 0.004993, "low": 0.004934, "close": 0.004959, "volume": 4657822.0, "close_time": 1772589599999, "quote_volume": 23092.707221, "trades": 626, "taker_buy_base": 1868995.0, "taker_buy_quote": 9266.361987 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.004955, "high": 0.005054, "low": 0.004932, "close": 0.005043, "volume": 5430526.0, "close_time": 1772593199999, "quote_volume": 27057.033531, "trades": 970, "taker_buy_base": 3192138.0, "taker_buy_quote": 15924.654876 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.005034, "high": 0.005035, "low": 0.004923, "close": 0.00497, "volume": 2793028.0, "close_time": 1772596799999, "quote_volume": 13904.822985, "trades": 206, "taker_buy_base": 683179.0, "taker_buy_quote": 3399.165547 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.004966, "high": 0.004984, "low": 0.004937, "close": 0.004965, "volume": 1212423.0, "close_time": 1772600399999, "quote_volume": 5995.041809, "trades": 67, "taker_buy_base": 912173.0, "taker_buy_quote": 4506.994239 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.004968, "high": 0.00499, "low": 0.004941, "close": 0.004988, "volume": 520275.0, "close_time": 1772603999999, "quote_volume": 2579.553485, "trades": 75, "taker_buy_base": 331461.0, "taker_buy_quote": 1642.342581 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.004996, "high": 0.005028, "low": 0.00497, "close": 0.005009, "volume": 2100431.0, "close_time": 1772607599999, "quote_volume": 10507.153764, "trades": 286, "taker_buy_base": 661147.0, "taker_buy_quote": 3306.988758 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.005011, "high": 0.005055, "low": 0.005003, "close": 0.005034, "volume": 2802034.0, "close_time": 1772611199999, "quote_volume": 14076.383, "trades": 463, "taker_buy_base": 1661792.0, "taker_buy_quote": 8349.18165 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.00504, "high": 0.005162, "low": 0.005016, "close": 0.005143, "volume": 5132963.0, "close_time": 1772614799999, "quote_volume": 26010.536185, "trades": 536, "taker_buy_base": 3902087.0, "taker_buy_quote": 19785.81083 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.005143, "high": 0.005168, "low": 0.005108, "close": 0.005122, "volume": 6272606.0, "close_time": 1772618399999, "quote_volume": 32230.278518, "trades": 696, "taker_buy_base": 3093101.0, "taker_buy_quote": 15900.112871 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.005133, "high": 0.005135, "low": 0.005033, "close": 0.005121, "volume": 8095169.0, "close_time": 1772621999999, "quote_volume": 41141.697836, "trades": 809, "taker_buy_base": 5015689.0, "taker_buy_quote": 25521.197164 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.005121, "high": 0.005164, "low": 0.004926, "close": 0.004955, "volume": 36731329.0, "close_time": 1772625599999, "quote_volume": 185073.239154, "trades": 3604, "taker_buy_base": 20995665.0, "taker_buy_quote": 105847.28592 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.004965, "high": 0.005045, "low": 0.004935, "close": 0.005038, "volume": 5732629.0, "close_time": 1772629199999, "quote_volume": 28575.569068, "trades": 747, "taker_buy_base": 2799601.0, "taker_buy_quote": 13967.917509 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.005038, "high": 0.005107, "low": 0.005036, "close": 0.005092, "volume": 9532995.0, "close_time": 1772632799999, "quote_volume": 48395.252088, "trades": 1526, "taker_buy_base": 6261621.0, "taker_buy_quote": 31805.998826 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.005101, "high": 0.005167, "low": 0.005019, "close": 0.00503, "volume": 24844139.0, "close_time": 1772636399999, "quote_volume": 126447.686571, "trades": 2697, "taker_buy_base": 12982948.0, "taker_buy_quote": 66181.692228 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.005029, "high": 0.005148, "low": 0.005029, "close": 0.005134, "volume": 15839361.0, "close_time": 1772639999999, "quote_volume": 80744.014574, "trades": 2175, "taker_buy_base": 8099059.0, "taker_buy_quote": 41337.577359 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.00514, "high": 0.00518, "low": 0.005081, "close": 0.005124, "volume": 17704049.0, "close_time": 1772643599999, "quote_volume": 90703.520845, "trades": 2270, "taker_buy_base": 8741237.0, "taker_buy_quote": 44853.726571 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.005132, "high": 0.005163, "low": 0.005088, "close": 0.005105, "volume": 12509364.0, "close_time": 1772647199999, "quote_volume": 64031.405756, "trades": 1760, "taker_buy_base": 6094768.0, "taker_buy_quote": 31248.908684 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.005105, "high": 0.0052, "low": 0.005098, "close": 0.005173, "volume": 12740328.0, "close_time": 1772650799999, "quote_volume": 65381.038503, "trades": 2019, "taker_buy_base": 6574800.0, "taker_buy_quote": 33786.630662 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.005177, "high": 0.005246, "low": 0.005168, "close": 0.0052, "volume": 14033429.0, "close_time": 1772654399999, "quote_volume": 72991.289528, "trades": 2903, "taker_buy_base": 7202609.0, "taker_buy_quote": 37507.171398 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.005197, "high": 0.005223, "low": 0.005144, "close": 0.00515, "volume": 7024664.0, "close_time": 1772657999999, "quote_volume": 36403.244047, "trades": 1251, "taker_buy_base": 3447130.0, "taker_buy_quote": 17884.756286 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.005149, "high": 0.005251, "low": 0.005131, "close": 0.005206, "volume": 7222235.0, "close_time": 1772661599999, "quote_volume": 37376.25042, "trades": 1084, "taker_buy_base": 4227892.0, "taker_buy_quote": 21904.343252 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.005205, "high": 0.005265, "low": 0.005172, "close": 0.005187, "volume": 4177081.0, "close_time": 1772665199999, "quote_volume": 21783.102498, "trades": 687, "taker_buy_base": 2209764.0, "taker_buy_quote": 11542.790537 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.005186, "high": 0.00525, "low": 0.005154, "close": 0.005217, "volume": 3688530.0, "close_time": 1772668799999, "quote_volume": 19187.2252, "trades": 721, "taker_buy_base": 2449075.0, "taker_buy_quote": 12750.989883 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.005214, "high": 0.005282, "low": 0.005207, "close": 0.005257, "volume": 3737283.0, "close_time": 1772672399999, "quote_volume": 19581.709279, "trades": 843, "taker_buy_base": 1932367.0, "taker_buy_quote": 10136.117107 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.005257, "high": 0.005309, "low": 0.005185, "close": 0.005198, "volume": 4787900.0, "close_time": 1772675999999, "quote_volume": 25139.010047, "trades": 731, "taker_buy_base": 2621289.0, "taker_buy_quote": 13774.050336 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.005201, "high": 0.005275, "low": 0.005175, "close": 0.005194, "volume": 3677788.0, "close_time": 1772679599999, "quote_volume": 19193.019143, "trades": 686, "taker_buy_base": 1767101.0, "taker_buy_quote": 9235.955877 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.005194, "high": 0.005253, "low": 0.005189, "close": 0.00524, "volume": 1906109.0, "close_time": 1772683199999, "quote_volume": 9965.949353, "trades": 484, "taker_buy_base": 1153756.0, "taker_buy_quote": 6034.955316 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.005236, "high": 0.005244, "low": 0.005205, "close": 0.005231, "volume": 1101993.0, "close_time": 1772686799999, "quote_volume": 5754.763102, "trades": 112, "taker_buy_base": 589145.0, "taker_buy_quote": 3077.425951 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.005237, "high": 0.005238, "low": 0.005186, "close": 0.005186, "volume": 430298.0, "close_time": 1772690399999, "quote_volume": 2242.848747, "trades": 63, "taker_buy_base": 92601.0, "taker_buy_quote": 483.531697 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.005193, "high": 0.005201, "low": 0.00517, "close": 0.005195, "volume": 2071477.0, "close_time": 1772693999999, "quote_volume": 10739.986636, "trades": 175, "taker_buy_base": 363591.0, "taker_buy_quote": 1886.925319 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.005187, "high": 0.005199, "low": 0.005142, "close": 0.005158, "volume": 3914030.0, "close_time": 1772697599999, "quote_volume": 20283.938965, "trades": 443, "taker_buy_base": 1502875.0, "taker_buy_quote": 7795.927414 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.005151, "high": 0.005179, "low": 0.005116, "close": 0.005138, "volume": 3520268.0, "close_time": 1772701199999, "quote_volume": 18091.217631, "trades": 465, "taker_buy_base": 2227700.0, "taker_buy_quote": 11448.304242 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.00514, "high": 0.005199, "low": 0.005138, "close": 0.005152, "volume": 3636602.0, "close_time": 1772704799999, "quote_volume": 18803.505278, "trades": 724, "taker_buy_base": 1904826.0, "taker_buy_quote": 9861.357638 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.005146, "high": 0.005194, "low": 0.005132, "close": 0.005184, "volume": 1219273.0, "close_time": 1772708399999, "quote_volume": 6296.840227, "trades": 185, "taker_buy_base": 577163.0, "taker_buy_quote": 2980.353871 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.005186, "high": 0.005186, "low": 0.005109, "close": 0.005141, "volume": 1989514.0, "close_time": 1772711999999, "quote_volume": 10235.887844, "trades": 225, "taker_buy_base": 1052300.0, "taker_buy_quote": 5414.276459 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.005136, "high": 0.005148, "low": 0.005109, "close": 0.005148, "volume": 2191246.0, "close_time": 1772715599999, "quote_volume": 11228.757721, "trades": 113, "taker_buy_base": 221193.0, "taker_buy_quote": 1136.542258 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.005146, "high": 0.005158, "low": 0.005084, "close": 0.005121, "volume": 3931836.0, "close_time": 1772719199999, "quote_volume": 20131.145519, "trades": 331, "taker_buy_base": 1209069.0, "taker_buy_quote": 6186.774994 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.005127, "high": 0.005183, "low": 0.00512, "close": 0.005168, "volume": 3011293.0, "close_time": 1772722799999, "quote_volume": 15483.508368, "trades": 288, "taker_buy_base": 1363172.0, "taker_buy_quote": 7015.131433 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.005163, "high": 0.005168, "low": 0.005066, "close": 0.005109, "volume": 5561158.0, "close_time": 1772726399999, "quote_volume": 28377.979119, "trades": 675, "taker_buy_base": 2484113.0, "taker_buy_quote": 12669.616968 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0051, "high": 0.0051, "low": 0.005019, "close": 0.005058, "volume": 3929351.0, "close_time": 1772729999999, "quote_volume": 19871.766058, "trades": 398, "taker_buy_base": 1759378.0, "taker_buy_quote": 8897.459111 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.005062, "high": 0.005081, "low": 0.004983, "close": 0.005003, "volume": 3349593.0, "close_time": 1772733599999, "quote_volume": 16821.164011, "trades": 367, "taker_buy_base": 1125471.0, "taker_buy_quote": 5658.616122 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.005004, "high": 0.005072, "low": 0.004991, "close": 0.005072, "volume": 2655497.0, "close_time": 1772737199999, "quote_volume": 13344.930788, "trades": 368, "taker_buy_base": 899837.0, "taker_buy_quote": 4526.02957 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.005068, "high": 0.005134, "low": 0.005065, "close": 0.005075, "volume": 3559982.0, "close_time": 1772740799999, "quote_volume": 18162.546757, "trades": 457, "taker_buy_base": 574272.0, "taker_buy_quote": 2936.141856 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.005076, "high": 0.005129, "low": 0.005067, "close": 0.005109, "volume": 3612124.0, "close_time": 1772744399999, "quote_volume": 18441.84549, "trades": 502, "taker_buy_base": 1292434.0, "taker_buy_quote": 6599.98789 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.005117, "high": 0.005117, "low": 0.005071, "close": 0.005087, "volume": 1069671.0, "close_time": 1772747999999, "quote_volume": 5447.126842, "trades": 210, "taker_buy_base": 255635.0, "taker_buy_quote": 1302.656547 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.005095, "high": 0.005097, "low": 0.005066, "close": 0.005083, "volume": 2046956.0, "close_time": 1772751599999, "quote_volume": 10400.407533, "trades": 293, "taker_buy_base": 1113790.0, "taker_buy_quote": 5660.915585 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.005085, "high": 0.005085, "low": 0.005036, "close": 0.005044, "volume": 1780488.0, "close_time": 1772755199999, "quote_volume": 9018.433463, "trades": 194, "taker_buy_base": 950083.0, "taker_buy_quote": 4813.675599 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.005044, "high": 0.005057, "low": 0.005008, "close": 0.005026, "volume": 3732160.0, "close_time": 1772758799999, "quote_volume": 18780.220298, "trades": 595, "taker_buy_base": 1423565.0, "taker_buy_quote": 7165.631429 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.005027, "high": 0.00509, "low": 0.004986, "close": 0.005086, "volume": 2130174.0, "close_time": 1772762399999, "quote_volume": 10757.344053, "trades": 433, "taker_buy_base": 1378803.0, "taker_buy_quote": 6977.005341 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.005087, "high": 0.005088, "low": 0.005057, "close": 0.005069, "volume": 1025647.0, "close_time": 1772765999999, "quote_volume": 5203.394841, "trades": 351, "taker_buy_base": 402932.0, "taker_buy_quote": 2044.05568 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.005068, "high": 0.005105, "low": 0.00505, "close": 0.005102, "volume": 1162730.0, "close_time": 1772769599999, "quote_volume": 5904.077317, "trades": 332, "taker_buy_base": 628749.0, "taker_buy_quote": 3193.335337 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.005098, "high": 0.005098, "low": 0.005043, "close": 0.00509, "volume": 1471014.0, "close_time": 1772773199999, "quote_volume": 7462.468294, "trades": 369, "taker_buy_base": 733067.0, "taker_buy_quote": 3720.748471 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.005085, "high": 0.005097, "low": 0.005051, "close": 0.00509, "volume": 1676060.0, "close_time": 1772776799999, "quote_volume": 8511.211175, "trades": 447, "taker_buy_base": 765699.0, "taker_buy_quote": 3888.079575 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.005089, "high": 0.005162, "low": 0.005069, "close": 0.00514, "volume": 1955069.0, "close_time": 1772780399999, "quote_volume": 9997.483899, "trades": 501, "taker_buy_base": 1070696.0, "taker_buy_quote": 5481.090803 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.00514, "high": 0.005174, "low": 0.005118, "close": 0.005153, "volume": 2668326.0, "close_time": 1772783999999, "quote_volume": 13728.324617, "trades": 584, "taker_buy_base": 907027.0, "taker_buy_quote": 4664.730144 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.005152, "high": 0.005159, "low": 0.005096, "close": 0.005102, "volume": 1523047.0, "close_time": 1772787599999, "quote_volume": 7818.775762, "trades": 386, "taker_buy_base": 586051.0, "taker_buy_quote": 3009.118529 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.005102, "high": 0.005119, "low": 0.005044, "close": 0.005099, "volume": 1749120.0, "close_time": 1772791199999, "quote_volume": 8877.015999, "trades": 532, "taker_buy_base": 1143879.0, "taker_buy_quote": 5810.062746 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.005096, "high": 0.005176, "low": 0.005096, "close": 0.005141, "volume": 2466909.0, "close_time": 1772794799999, "quote_volume": 12695.147421, "trades": 623, "taker_buy_base": 955779.0, "taker_buy_quote": 4920.777177 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.005139, "high": 0.005161, "low": 0.005091, "close": 0.005093, "volume": 5641508.0, "close_time": 1772798399999, "quote_volume": 28912.476912, "trades": 645, "taker_buy_base": 4085956.0, "taker_buy_quote": 20939.12948 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.005092, "high": 0.005094, "low": 0.005015, "close": 0.005079, "volume": 4300105.0, "close_time": 1772801999999, "quote_volume": 21738.183312, "trades": 814, "taker_buy_base": 1474797.0, "taker_buy_quote": 7470.906508 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.005082, "high": 0.005132, "low": 0.005012, "close": 0.005013, "volume": 6793181.0, "close_time": 1772805599999, "quote_volume": 34557.46454, "trades": 1450, "taker_buy_base": 2463911.0, "taker_buy_quote": 12546.61258 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.005012, "high": 0.005039, "low": 0.004929, "close": 0.004954, "volume": 4930014.0, "close_time": 1772809199999, "quote_volume": 24574.784624, "trades": 1543, "taker_buy_base": 2494172.0, "taker_buy_quote": 12442.960305 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.004951, "high": 0.004973, "low": 0.004867, "close": 0.004902, "volume": 4929554.0, "close_time": 1772812799999, "quote_volume": 24269.864058, "trades": 1058, "taker_buy_base": 3090775.0, "taker_buy_quote": 15218.563302 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.004898, "high": 0.004941, "low": 0.004871, "close": 0.004907, "volume": 2894067.0, "close_time": 1772816399999, "quote_volume": 14185.401078, "trades": 815, "taker_buy_base": 2052758.0, "taker_buy_quote": 10061.462051 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.004908, "high": 0.004941, "low": 0.004888, "close": 0.004934, "volume": 4755096.0, "close_time": 1772819999999, "quote_volume": 23367.228777, "trades": 763, "taker_buy_base": 2822983.0, "taker_buy_quote": 13878.574555 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.004933, "high": 0.00501, "low": 0.004929, "close": 0.004994, "volume": 3891833.0, "close_time": 1772823599999, "quote_volume": 19346.600073, "trades": 728, "taker_buy_base": 2995578.0, "taker_buy_quote": 14896.500246 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.004995, "high": 0.00504, "low": 0.004981, "close": 0.004983, "volume": 1553424.0, "close_time": 1772827199999, "quote_volume": 7789.391129, "trades": 375, "taker_buy_base": 675778.0, "taker_buy_quote": 3388.089808 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.004981, "high": 0.004994, "low": 0.004945, "close": 0.004969, "volume": 1624890.0, "close_time": 1772830799999, "quote_volume": 8075.910278, "trades": 421, "taker_buy_base": 823364.0, "taker_buy_quote": 4094.505314 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.00497, "high": 0.004983, "low": 0.00492, "close": 0.004973, "volume": 3677696.0, "close_time": 1772834399999, "quote_volume": 18208.090454, "trades": 526, "taker_buy_base": 1426104.0, "taker_buy_quote": 7070.163622 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.004974, "high": 0.004984, "low": 0.004931, "close": 0.004984, "volume": 637792.0, "close_time": 1772837999999, "quote_volume": 3159.190742, "trades": 140, "taker_buy_base": 204046.0, "taker_buy_quote": 1011.188677 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.004971, "high": 0.004971, "low": 0.004931, "close": 0.004931, "volume": 1279450.0, "close_time": 1772841599999, "quote_volume": 6333.935897, "trades": 79, "taker_buy_base": 69743.0, "taker_buy_quote": 345.473022 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.004943, "high": 0.004975, "low": 0.004935, "close": 0.004945, "volume": 590536.0, "close_time": 1772845199999, "quote_volume": 2922.50761, "trades": 49, "taker_buy_base": 302606.0, "taker_buy_quote": 1500.504164 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.004944, "high": 0.004953, "low": 0.004906, "close": 0.004914, "volume": 414798.0, "close_time": 1772848799999, "quote_volume": 2046.28719, "trades": 73, "taker_buy_base": 233688.0, "taker_buy_quote": 1155.27242 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.004908, "high": 0.004936, "low": 0.0049, "close": 0.004936, "volume": 345648.0, "close_time": 1772852399999, "quote_volume": 1697.776691, "trades": 75, "taker_buy_base": 167711.0, "taker_buy_quote": 824.62975 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.004936, "high": 0.00495, "low": 0.004918, "close": 0.004929, "volume": 374412.0, "close_time": 1772855999999, "quote_volume": 1846.994219, "trades": 62, "taker_buy_base": 284643.0, "taker_buy_quote": 1404.655797 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.004928, "high": 0.00501, "low": 0.004895, "close": 0.004962, "volume": 2518783.0, "close_time": 1772859599999, "quote_volume": 12464.352052, "trades": 233, "taker_buy_base": 1844872.0, "taker_buy_quote": 9133.394148 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.004973, "high": 0.004973, "low": 0.00492, "close": 0.004927, "volume": 277627.0, "close_time": 1772863199999, "quote_volume": 1371.121785, "trades": 66, "taker_buy_base": 89326.0, "taker_buy_quote": 441.671818 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.004924, "high": 0.004953, "low": 0.004894, "close": 0.004896, "volume": 1460414.0, "close_time": 1772866799999, "quote_volume": 7192.846013, "trades": 211, "taker_buy_base": 800969.0, "taker_buy_quote": 3949.531973 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.004885, "high": 0.004906, "low": 0.00487, "close": 0.004898, "volume": 642819.0, "close_time": 1772870399999, "quote_volume": 3142.84956, "trades": 105, "taker_buy_base": 184165.0, "taker_buy_quote": 901.378946 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.004902, "high": 0.004918, "low": 0.004887, "close": 0.004887, "volume": 1811910.0, "close_time": 1772873999999, "quote_volume": 8881.451543, "trades": 162, "taker_buy_base": 270208.0, "taker_buy_quote": 1325.778272 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.004893, "high": 0.00492, "low": 0.00488, "close": 0.004899, "volume": 1112035.0, "close_time": 1772877599999, "quote_volume": 5449.986147, "trades": 161, "taker_buy_base": 346621.0, "taker_buy_quote": 1701.49287 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.004902, "high": 0.004942, "low": 0.004897, "close": 0.004928, "volume": 1084802.0, "close_time": 1772881199999, "quote_volume": 5340.455827, "trades": 174, "taker_buy_base": 464129.0, "taker_buy_quote": 2286.22323 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.004925, "high": 0.004989, "low": 0.004909, "close": 0.004912, "volume": 4566947.0, "close_time": 1772884799999, "quote_volume": 22586.087875, "trades": 664, "taker_buy_base": 1206840.0, "taker_buy_quote": 5975.704046 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.004913, "high": 0.004924, "low": 0.004866, "close": 0.004875, "volume": 1555029.0, "close_time": 1772888399999, "quote_volume": 7619.974768, "trades": 279, "taker_buy_base": 596974.0, "taker_buy_quote": 2923.113867 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.004876, "high": 0.004905, "low": 0.004876, "close": 0.004888, "volume": 424548.0, "close_time": 1772891999999, "quote_volume": 2076.69339, "trades": 91, "taker_buy_base": 131861.0, "taker_buy_quote": 645.105628 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.004888, "high": 0.004888, "low": 0.004809, "close": 0.004835, "volume": 3128756.0, "close_time": 1772895599999, "quote_volume": 15151.371001, "trades": 464, "taker_buy_base": 696927.0, "taker_buy_quote": 3377.775054 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.004834, "high": 0.004837, "low": 0.004783, "close": 0.004801, "volume": 815470.0, "close_time": 1772899199999, "quote_volume": 3929.170494, "trades": 141, "taker_buy_base": 417383.0, "taker_buy_quote": 2010.272173 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.004801, "high": 0.004801, "low": 0.004766, "close": 0.004789, "volume": 1668093.0, "close_time": 1772902799999, "quote_volume": 7969.036509, "trades": 175, "taker_buy_base": 401304.0, "taker_buy_quote": 1919.253653 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.004791, "high": 0.004823, "low": 0.004789, "close": 0.004815, "volume": 511427.0, "close_time": 1772906399999, "quote_volume": 2459.808705, "trades": 139, "taker_buy_base": 338116.0, "taker_buy_quote": 1626.649211 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.004815, "high": 0.004815, "low": 0.004774, "close": 0.00479, "volume": 2010603.0, "close_time": 1772909999999, "quote_volume": 9624.26592, "trades": 206, "taker_buy_base": 1238629.0, "taker_buy_quote": 5931.200938 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.004789, "high": 0.0048, "low": 0.004754, "close": 0.004754, "volume": 1224970.0, "close_time": 1772913599999, "quote_volume": 5865.157051, "trades": 174, "taker_buy_base": 802331.0, "taker_buy_quote": 3844.440127 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.004771, "high": 0.004796, "low": 0.004765, "close": 0.00478, "volume": 2016439.0, "close_time": 1772917199999, "quote_volume": 9649.7097, "trades": 307, "taker_buy_base": 1349408.0, "taker_buy_quote": 6458.93036 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.00479, "high": 0.004807, "low": 0.004777, "close": 0.004796, "volume": 324827.0, "close_time": 1772920799999, "quote_volume": 1556.432731, "trades": 82, "taker_buy_base": 132220.0, "taker_buy_quote": 633.870237 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.004805, "high": 0.004806, "low": 0.004737, "close": 0.004762, "volume": 1331424.0, "close_time": 1772924399999, "quote_volume": 6355.060833, "trades": 61, "taker_buy_base": 89086.0, "taker_buy_quote": 424.494204 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.004749, "high": 0.004779, "low": 0.004749, "close": 0.004777, "volume": 2421555.0, "close_time": 1772927999999, "quote_volume": 11544.555517, "trades": 262, "taker_buy_base": 1618928.0, "taker_buy_quote": 7724.782917 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.004773, "high": 0.004781, "low": 0.004729, "close": 0.004747, "volume": 2102577.0, "close_time": 1772931599999, "quote_volume": 10001.079722, "trades": 352, "taker_buy_base": 1135502.0, "taker_buy_quote": 5400.924391 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.004743, "high": 0.004743, "low": 0.00469, "close": 0.004715, "volume": 4459107.0, "close_time": 1772935199999, "quote_volume": 21013.444288, "trades": 557, "taker_buy_base": 1578343.0, "taker_buy_quote": 7444.416686 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.004706, "high": 0.00473, "low": 0.004673, "close": 0.004673, "volume": 2271277.0, "close_time": 1772938799999, "quote_volume": 10673.600488, "trades": 325, "taker_buy_base": 1543439.0, "taker_buy_quote": 7256.183409 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.004675, "high": 0.004721, "low": 0.004675, "close": 0.004702, "volume": 1551357.0, "close_time": 1772942399999, "quote_volume": 7289.342795, "trades": 157, "taker_buy_base": 900712.0, "taker_buy_quote": 4234.826217 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.004702, "high": 0.004715, "low": 0.004689, "close": 0.004699, "volume": 1592697.0, "close_time": 1772945999999, "quote_volume": 7488.390632, "trades": 109, "taker_buy_base": 1120383.0, "taker_buy_quote": 5268.182453 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.004705, "high": 0.004764, "low": 0.004704, "close": 0.004756, "volume": 2544341.0, "close_time": 1772949599999, "quote_volume": 12074.971198, "trades": 243, "taker_buy_base": 1808173.0, "taker_buy_quote": 8585.584004 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.004755, "high": 0.004773, "low": 0.004719, "close": 0.004749, "volume": 1018058.0, "close_time": 1772953199999, "quote_volume": 4838.539105, "trades": 148, "taker_buy_base": 441931.0, "taker_buy_quote": 2103.01694 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.004755, "high": 0.004808, "low": 0.004755, "close": 0.004792, "volume": 2032963.0, "close_time": 1772956799999, "quote_volume": 9709.780766, "trades": 254, "taker_buy_base": 659647.0, "taker_buy_quote": 3151.844103 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.004791, "high": 0.004827, "low": 0.004775, "close": 0.004825, "volume": 1581751.0, "close_time": 1772960399999, "quote_volume": 7597.076513, "trades": 235, "taker_buy_base": 1076846.0, "taker_buy_quote": 5177.873527 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.004818, "high": 0.004866, "low": 0.004815, "close": 0.004865, "volume": 482433.0, "close_time": 1772963999999, "quote_volume": 2336.520476, "trades": 106, "taker_buy_base": 258263.0, "taker_buy_quote": 1251.468697 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.004866, "high": 0.00494, "low": 0.004866, "close": 0.00494, "volume": 5308209.0, "close_time": 1772967599999, "quote_volume": 26018.87576, "trades": 702, "taker_buy_base": 2829003.0, "taker_buy_quote": 13881.108846 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.004941, "high": 0.004971, "low": 0.00489, "close": 0.004916, "volume": 4208023.0, "close_time": 1772971199999, "quote_volume": 20765.614697, "trades": 965, "taker_buy_base": 2276865.0, "taker_buy_quote": 11244.608867 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.004913, "high": 0.004927, "low": 0.004832, "close": 0.00487, "volume": 3832095.0, "close_time": 1772974799999, "quote_volume": 18670.395351, "trades": 474, "taker_buy_base": 701301.0, "taker_buy_quote": 3422.899821 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.004875, "high": 0.004893, "low": 0.004841, "close": 0.00486, "volume": 2119828.0, "close_time": 1772978399999, "quote_volume": 10319.232012, "trades": 440, "taker_buy_base": 667027.0, "taker_buy_quote": 3249.706319 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.00486, "high": 0.004862, "low": 0.004783, "close": 0.004799, "volume": 1535620.0, "close_time": 1772981999999, "quote_volume": 7404.491087, "trades": 230, "taker_buy_base": 138988.0, "taker_buy_quote": 669.171159 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.004801, "high": 0.004801, "low": 0.004749, "close": 0.00476, "volume": 929289.0, "close_time": 1772985599999, "quote_volume": 4435.588471, "trades": 195, "taker_buy_base": 240230.0, "taker_buy_quote": 1147.654531 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.004764, "high": 0.004765, "low": 0.004718, "close": 0.004734, "volume": 1648086.0, "close_time": 1772989199999, "quote_volume": 7805.35852, "trades": 262, "taker_buy_base": 1129869.0, "taker_buy_quote": 5350.235027 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.004727, "high": 0.004789, "low": 0.004727, "close": 0.004766, "volume": 1438320.0, "close_time": 1772992799999, "quote_volume": 6852.767014, "trades": 274, "taker_buy_base": 718530.0, "taker_buy_quote": 3424.268499 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.00476, "high": 0.004773, "low": 0.0047, "close": 0.004728, "volume": 3622517.0, "close_time": 1772996399999, "quote_volume": 17136.756648, "trades": 313, "taker_buy_base": 1319487.0, "taker_buy_quote": 6250.515173 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.004736, "high": 0.00483, "low": 0.004732, "close": 0.004819, "volume": 1635102.0, "close_time": 1772999999999, "quote_volume": 7849.178516, "trades": 216, "taker_buy_base": 1111345.0, "taker_buy_quote": 5340.661513 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.004812, "high": 0.004828, "low": 0.004783, "close": 0.004784, "volume": 1170534.0, "close_time": 1773003599999, "quote_volume": 5628.258119, "trades": 137, "taker_buy_base": 747642.0, "taker_buy_quote": 3599.946894 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.004787, "high": 0.004789, "low": 0.004745, "close": 0.004781, "volume": 1544884.0, "close_time": 1773007199999, "quote_volume": 7356.6968, "trades": 218, "taker_buy_base": 337878.0, "taker_buy_quote": 1613.110109 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.004777, "high": 0.004799, "low": 0.004668, "close": 0.004771, "volume": 5682642.0, "close_time": 1773010799999, "quote_volume": 26906.083861, "trades": 615, "taker_buy_base": 3753286.0, "taker_buy_quote": 17788.29779 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.004782, "high": 0.004787, "low": 0.00472, "close": 0.004729, "volume": 1368227.0, "close_time": 1773014399999, "quote_volume": 6508.746703, "trades": 115, "taker_buy_base": 581853.0, "taker_buy_quote": 2765.868866 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.004733, "high": 0.004801, "low": 0.004724, "close": 0.004773, "volume": 1147528.0, "close_time": 1773017999999, "quote_volume": 5469.342238, "trades": 133, "taker_buy_base": 480848.0, "taker_buy_quote": 2291.161188 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.004768, "high": 0.0048, "low": 0.004743, "close": 0.004778, "volume": 1403502.0, "close_time": 1773021599999, "quote_volume": 6688.72292, "trades": 116, "taker_buy_base": 937923.0, "taker_buy_quote": 4473.494608 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.004772, "high": 0.004799, "low": 0.00475, "close": 0.00478, "volume": 1724164.0, "close_time": 1773025199999, "quote_volume": 8215.994249, "trades": 392, "taker_buy_base": 862361.0, "taker_buy_quote": 4109.796303 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.004773, "high": 0.004854, "low": 0.004773, "close": 0.004817, "volume": 1171555.0, "close_time": 1773028799999, "quote_volume": 5652.924932, "trades": 157, "taker_buy_base": 722846.0, "taker_buy_quote": 3485.641951 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.004828, "high": 0.004859, "low": 0.004826, "close": 0.004849, "volume": 187751.0, "close_time": 1773032399999, "quote_volume": 908.807022, "trades": 30, "taker_buy_base": 126490.0, "taker_buy_quote": 611.755032 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.004833, "high": 0.004903, "low": 0.00483, "close": 0.004896, "volume": 407971.0, "close_time": 1773035999999, "quote_volume": 1987.94147, "trades": 72, "taker_buy_base": 274356.0, "taker_buy_quote": 1337.879042 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.004898, "high": 0.004898, "low": 0.004835, "close": 0.004835, "volume": 812054.0, "close_time": 1773039599999, "quote_volume": 3950.291592, "trades": 100, "taker_buy_base": 175438.0, "taker_buy_quote": 853.219379 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.00483, "high": 0.004845, "low": 0.0048, "close": 0.004839, "volume": 271697.0, "close_time": 1773043199999, "quote_volume": 1309.930105, "trades": 26, "taker_buy_base": 64146.0, "taker_buy_quote": 309.275264 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.004838, "high": 0.004857, "low": 0.004819, "close": 0.004831, "volume": 484229.0, "close_time": 1773046799999, "quote_volume": 2340.992183, "trades": 160, "taker_buy_base": 294682.0, "taker_buy_quote": 1425.118085 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.004831, "high": 0.004879, "low": 0.004809, "close": 0.004868, "volume": 1035375.0, "close_time": 1773050399999, "quote_volume": 5015.514782, "trades": 205, "taker_buy_base": 858621.0, "taker_buy_quote": 4157.821147 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.004868, "high": 0.004881, "low": 0.004828, "close": 0.004838, "volume": 779554.0, "close_time": 1773053999999, "quote_volume": 3784.929381, "trades": 212, "taker_buy_base": 376472.0, "taker_buy_quote": 1827.697801 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.004832, "high": 0.004859, "low": 0.004816, "close": 0.004858, "volume": 562382.0, "close_time": 1773057599999, "quote_volume": 2723.253359, "trades": 111, "taker_buy_base": 252377.0, "taker_buy_quote": 1223.451669 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.004857, "high": 0.004892, "low": 0.004857, "close": 0.004869, "volume": 3123637.0, "close_time": 1773061199999, "quote_volume": 15229.314923, "trades": 433, "taker_buy_base": 914704.0, "taker_buy_quote": 4458.802312 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.004868, "high": 0.00496, "low": 0.004868, "close": 0.004921, "volume": 3688266.0, "close_time": 1773064799999, "quote_volume": 18134.444872, "trades": 441, "taker_buy_base": 1898738.0, "taker_buy_quote": 9342.367368 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.004917, "high": 0.004951, "low": 0.00489, "close": 0.004931, "volume": 2612367.0, "close_time": 1773068399999, "quote_volume": 12873.782875, "trades": 395, "taker_buy_base": 1588124.0, "taker_buy_quote": 7829.916765 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.004933, "high": 0.004957, "low": 0.004916, "close": 0.004952, "volume": 1806215.0, "close_time": 1773071999999, "quote_volume": 8924.116345, "trades": 283, "taker_buy_base": 1132706.0, "taker_buy_quote": 5599.71037 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.004947, "high": 0.004966, "low": 0.004895, "close": 0.004897, "volume": 1351865.0, "close_time": 1773075599999, "quote_volume": 6673.892809, "trades": 264, "taker_buy_base": 434002.0, "taker_buy_quote": 2146.673823 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0049, "high": 0.004919, "low": 0.004876, "close": 0.004887, "volume": 2244708.0, "close_time": 1773079199999, "quote_volume": 10985.870255, "trades": 233, "taker_buy_base": 266991.0, "taker_buy_quote": 1307.384177 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.004884, "high": 0.004892, "low": 0.004855, "close": 0.004855, "volume": 892462.0, "close_time": 1773082799999, "quote_volume": 4350.396874, "trades": 141, "taker_buy_base": 275273.0, "taker_buy_quote": 1344.163524 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.004874, "high": 0.004924, "low": 0.004827, "close": 0.004852, "volume": 1727424.0, "close_time": 1773086399999, "quote_volume": 8418.876673, "trades": 156, "taker_buy_base": 719090.0, "taker_buy_quote": 3499.212534 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.004851, "high": 0.004868, "low": 0.00483, "close": 0.004865, "volume": 1035142.0, "close_time": 1773089999999, "quote_volume": 5017.911834, "trades": 189, "taker_buy_base": 675165.0, "taker_buy_quote": 3274.325618 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.004863, "high": 0.004864, "low": 0.004845, "close": 0.004852, "volume": 156174.0, "close_time": 1773093599999, "quote_volume": 758.455415, "trades": 20, "taker_buy_base": 70965.0, "taker_buy_quote": 345.080686 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.004846, "high": 0.004846, "low": 0.004795, "close": 0.004798, "volume": 743199.0, "close_time": 1773097199999, "quote_volume": 3579.178942, "trades": 62, "taker_buy_base": 201649.0, "taker_buy_quote": 971.024291 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.004798, "high": 0.004809, "low": 0.004755, "close": 0.004781, "volume": 787868.0, "close_time": 1773100799999, "quote_volume": 3771.676217, "trades": 94, "taker_buy_base": 173366.0, "taker_buy_quote": 830.309756 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.004776, "high": 0.004825, "low": 0.004748, "close": 0.004804, "volume": 1106498.0, "close_time": 1773104399999, "quote_volume": 5278.09506, "trades": 113, "taker_buy_base": 810560.0, "taker_buy_quote": 3865.00306 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0048, "high": 0.004834, "low": 0.004784, "close": 0.004829, "volume": 864764.0, "close_time": 1773107999999, "quote_volume": 4161.55964, "trades": 106, "taker_buy_base": 608336.0, "taker_buy_quote": 2928.398425 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.004825, "high": 0.004893, "low": 0.004803, "close": 0.004857, "volume": 1698322.0, "close_time": 1773111599999, "quote_volume": 8236.415482, "trades": 122, "taker_buy_base": 1154692.0, "taker_buy_quote": 5599.520722 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.004859, "high": 0.004859, "low": 0.004827, "close": 0.004843, "volume": 741664.0, "close_time": 1773115199999, "quote_volume": 3594.671118, "trades": 81, "taker_buy_base": 498194.0, "taker_buy_quote": 2414.481708 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.004834, "high": 0.004863, "low": 0.004834, "close": 0.004861, "volume": 1979090.0, "close_time": 1773118799999, "quote_volume": 9605.608996, "trades": 247, "taker_buy_base": 865407.0, "taker_buy_quote": 4200.776955 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.004861, "high": 0.004866, "low": 0.004842, "close": 0.004843, "volume": 404159.0, "close_time": 1773122399999, "quote_volume": 1962.88948, "trades": 63, "taker_buy_base": 245814.0, "taker_buy_quote": 1194.001924 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.004841, "high": 0.004853, "low": 0.004822, "close": 0.00484, "volume": 329084.0, "close_time": 1773125999999, "quote_volume": 1591.02981, "trades": 67, "taker_buy_base": 186213.0, "taker_buy_quote": 900.72301 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.004828, "high": 0.004868, "low": 0.004826, "close": 0.004865, "volume": 495938.0, "close_time": 1773129599999, "quote_volume": 2405.345344, "trades": 66, "taker_buy_base": 215277.0, "taker_buy_quote": 1044.428829 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.004856, "high": 0.00489, "low": 0.004856, "close": 0.004883, "volume": 284084.0, "close_time": 1773133199999, "quote_volume": 1386.270147, "trades": 58, "taker_buy_base": 222656.0, "taker_buy_quote": 1086.58984 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.004883, "high": 0.004911, "low": 0.004873, "close": 0.004892, "volume": 1519028.0, "close_time": 1773136799999, "quote_volume": 7435.070359, "trades": 158, "taker_buy_base": 493772.0, "taker_buy_quote": 2418.700872 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.004892, "high": 0.004892, "low": 0.004856, "close": 0.004877, "volume": 441492.0, "close_time": 1773140399999, "quote_volume": 2149.157412, "trades": 67, "taker_buy_base": 145394.0, "taker_buy_quote": 707.996259 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.004875, "high": 0.004889, "low": 0.004864, "close": 0.004878, "volume": 854126.0, "close_time": 1773143999999, "quote_volume": 4166.782425, "trades": 84, "taker_buy_base": 739821.0, "taker_buy_quote": 3609.697044 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.004876, "high": 0.004876, "low": 0.004843, "close": 0.004863, "volume": 2860535.0, "close_time": 1773147599999, "quote_volume": 13903.948469, "trades": 151, "taker_buy_base": 382573.0, "taker_buy_quote": 1858.534935 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.004868, "high": 0.004895, "low": 0.004789, "close": 0.004821, "volume": 4138753.0, "close_time": 1773151199999, "quote_volume": 20045.74849, "trades": 397, "taker_buy_base": 1513922.0, "taker_buy_quote": 7344.457524 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.004818, "high": 0.004919, "low": 0.004788, "close": 0.004915, "volume": 1492371.0, "close_time": 1773154799999, "quote_volume": 7225.185022, "trades": 125, "taker_buy_base": 924659.0, "taker_buy_quote": 4487.382057 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.004914, "high": 0.004924, "low": 0.004831, "close": 0.004853, "volume": 1944125.0, "close_time": 1773158399999, "quote_volume": 9473.102086, "trades": 215, "taker_buy_base": 902509.0, "taker_buy_quote": 4409.212701 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.004853, "high": 0.00487, "low": 0.004803, "close": 0.004856, "volume": 3641777.0, "close_time": 1773161999999, "quote_volume": 17624.737696, "trades": 357, "taker_buy_base": 1749694.0, "taker_buy_quote": 8478.278038 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.004851, "high": 0.004904, "low": 0.004834, "close": 0.004878, "volume": 3014611.0, "close_time": 1773165599999, "quote_volume": 14656.331919, "trades": 352, "taker_buy_base": 1864493.0, "taker_buy_quote": 9066.545781 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.004876, "high": 0.004891, "low": 0.004826, "close": 0.004847, "volume": 2768924.0, "close_time": 1773169199999, "quote_volume": 13452.265965, "trades": 384, "taker_buy_base": 1633883.0, "taker_buy_quote": 7940.168381 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.004852, "high": 0.004854, "low": 0.004797, "close": 0.004814, "volume": 2079770.0, "close_time": 1773172799999, "quote_volume": 10019.457809, "trades": 268, "taker_buy_base": 1611927.0, "taker_buy_quote": 7767.446128 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.004811, "high": 0.004869, "low": 0.004811, "close": 0.004863, "volume": 1749521.0, "close_time": 1773176399999, "quote_volume": 8463.592026, "trades": 321, "taker_buy_base": 1393716.0, "taker_buy_quote": 6738.894925 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.004863, "high": 0.004885, "low": 0.004796, "close": 0.00481, "volume": 5055676.0, "close_time": 1773179999999, "quote_volume": 24507.294328, "trades": 279, "taker_buy_base": 3304768.0, "taker_buy_quote": 16040.834871 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.004826, "high": 0.004827, "low": 0.004792, "close": 0.004812, "volume": 561149.0, "close_time": 1773183599999, "quote_volume": 2699.006466, "trades": 99, "taker_buy_base": 167075.0, "taker_buy_quote": 803.756878 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.004812, "high": 0.004817, "low": 0.004797, "close": 0.004812, "volume": 461698.0, "close_time": 1773187199999, "quote_volume": 2217.669796, "trades": 73, "taker_buy_base": 56173.0, "taker_buy_quote": 269.882092 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.004812, "high": 0.004854, "low": 0.004812, "close": 0.004854, "volume": 1447436.0, "close_time": 1773190799999, "quote_volume": 6990.661863, "trades": 147, "taker_buy_base": 731159.0, "taker_buy_quote": 3530.812298 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.004849, "high": 0.004863, "low": 0.004833, "close": 0.004857, "volume": 1194030.0, "close_time": 1773194399999, "quote_volume": 5784.827694, "trades": 104, "taker_buy_base": 219802.0, "taker_buy_quote": 1065.691069 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.004844, "high": 0.004856, "low": 0.004805, "close": 0.00482, "volume": 843528.0, "close_time": 1773197999999, "quote_volume": 4080.695924, "trades": 141, "taker_buy_base": 590411.0, "taker_buy_quote": 2857.769401 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.004829, "high": 0.004832, "low": 0.004792, "close": 0.004798, "volume": 340740.0, "close_time": 1773201599999, "quote_volume": 1638.901414, "trades": 62, "taker_buy_base": 82358.0, "taker_buy_quote": 395.624133 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.004796, "high": 0.004826, "low": 0.004775, "close": 0.004823, "volume": 1966134.0, "close_time": 1773205199999, "quote_volume": 9428.668202, "trades": 153, "taker_buy_base": 957378.0, "taker_buy_quote": 4601.092912 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.004819, "high": 0.004832, "low": 0.004761, "close": 0.004784, "volume": 591932.0, "close_time": 1773208799999, "quote_volume": 2832.665826, "trades": 82, "taker_buy_base": 98220.0, "taker_buy_quote": 472.010586 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.004785, "high": 0.004843, "low": 0.004784, "close": 0.004835, "volume": 408782.0, "close_time": 1773212399999, "quote_volume": 1968.092333, "trades": 58, "taker_buy_base": 321766.0, "taker_buy_quote": 1548.455974 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.004838, "high": 0.004868, "low": 0.00483, "close": 0.004864, "volume": 2736068.0, "close_time": 1773215999999, "quote_volume": 13271.686746, "trades": 179, "taker_buy_base": 1385884.0, "taker_buy_quote": 6721.395235 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.00486, "high": 0.004998, "low": 0.00486, "close": 0.004962, "volume": 9239550.0, "close_time": 1773219599999, "quote_volume": 45530.738974, "trades": 817, "taker_buy_base": 6206412.0, "taker_buy_quote": 30530.541188 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.004974, "high": 0.004976, "low": 0.004925, "close": 0.00494, "volume": 2592934.0, "close_time": 1773223199999, "quote_volume": 12829.776955, "trades": 253, "taker_buy_base": 1501599.0, "taker_buy_quote": 7429.150016 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.00494, "high": 0.005018, "low": 0.00494, "close": 0.004997, "volume": 4642416.0, "close_time": 1773226799999, "quote_volume": 23149.861689, "trades": 301, "taker_buy_base": 2648146.0, "taker_buy_quote": 13210.740426 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.004982, "high": 0.005045, "low": 0.00496, "close": 0.00496, "volume": 2661897.0, "close_time": 1773230399999, "quote_volume": 13315.327659, "trades": 258, "taker_buy_base": 810743.0, "taker_buy_quote": 4052.690267 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.004964, "high": 0.005088, "low": 0.004944, "close": 0.005001, "volume": 7886309.0, "close_time": 1773233999999, "quote_volume": 39856.891038, "trades": 502, "taker_buy_base": 2185859.0, "taker_buy_quote": 11029.319214 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.005004, "high": 0.005105, "low": 0.004995, "close": 0.005075, "volume": 8493703.0, "close_time": 1773237599999, "quote_volume": 42889.828247, "trades": 489, "taker_buy_base": 4890668.0, "taker_buy_quote": 24666.686781 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.005083, "high": 0.00515, "low": 0.005012, "close": 0.005103, "volume": 7121900.0, "close_time": 1773241199999, "quote_volume": 36178.49462, "trades": 863, "taker_buy_base": 4145090.0, "taker_buy_quote": 21090.755582 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.005098, "high": 0.005175, "low": 0.005005, "close": 0.005036, "volume": 11224501.0, "close_time": 1773244799999, "quote_volume": 57225.861242, "trades": 1200, "taker_buy_base": 6101223.0, "taker_buy_quote": 31167.283831 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.005049, "high": 0.00507, "low": 0.005009, "close": 0.005026, "volume": 2864795.0, "close_time": 1773248399999, "quote_volume": 14439.309483, "trades": 327, "taker_buy_base": 1388688.0, "taker_buy_quote": 7001.019261 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.005027, "high": 0.005049, "low": 0.005006, "close": 0.005017, "volume": 917604.0, "close_time": 1773251999999, "quote_volume": 4613.056817, "trades": 96, "taker_buy_base": 457567.0, "taker_buy_quote": 2301.370443 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.005033, "high": 0.005033, "low": 0.004978, "close": 0.004997, "volume": 2603792.0, "close_time": 1773255599999, "quote_volume": 13010.652036, "trades": 259, "taker_buy_base": 1073169.0, "taker_buy_quote": 5361.477516 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.005002, "high": 0.005063, "low": 0.004981, "close": 0.005039, "volume": 2505456.0, "close_time": 1773259199999, "quote_volume": 12618.613321, "trades": 183, "taker_buy_base": 1086469.0, "taker_buy_quote": 5464.901569 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.005038, "high": 0.006058, "low": 0.005026, "close": 0.005193, "volume": 307255746.0, "close_time": 1773262799999, "quote_volume": 1711402.943324, "trades": 35276, "taker_buy_base": 156912033.0, "taker_buy_quote": 877659.702902 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.005193, "high": 0.005198, "low": 0.005097, "close": 0.005141, "volume": 37196570.0, "close_time": 1773266399999, "quote_volume": 191320.12695, "trades": 2036, "taker_buy_base": 18181010.0, "taker_buy_quote": 93536.411146 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.005141, "high": 0.005202, "low": 0.005127, "close": 0.005171, "volume": 31142765.0, "close_time": 1773269999999, "quote_volume": 160594.772338, "trades": 1931, "taker_buy_base": 12289510.0, "taker_buy_quote": 63350.256105 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.005174, "high": 0.005206, "low": 0.005125, "close": 0.005162, "volume": 13053571.0, "close_time": 1773273599999, "quote_volume": 67404.98995, "trades": 1096, "taker_buy_base": 3946064.0, "taker_buy_quote": 20394.425359 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.005166, "high": 0.00521, "low": 0.00514, "close": 0.005173, "volume": 7622949.0, "close_time": 1773277199999, "quote_volume": 39452.246133, "trades": 593, "taker_buy_base": 4126751.0, "taker_buy_quote": 21374.9792 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.005177, "high": 0.005199, "low": 0.005118, "close": 0.005143, "volume": 9619132.0, "close_time": 1773280799999, "quote_volume": 49579.571898, "trades": 1142, "taker_buy_base": 4205842.0, "taker_buy_quote": 21716.448996 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.005143, "high": 0.005156, "low": 0.005052, "close": 0.005059, "volume": 7540530.0, "close_time": 1773284399999, "quote_volume": 38476.929931, "trades": 756, "taker_buy_base": 2131208.0, "taker_buy_quote": 10862.26422 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.005066, "high": 0.005078, "low": 0.005034, "close": 0.00506, "volume": 3440015.0, "close_time": 1773287999999, "quote_volume": 17374.93437, "trades": 328, "taker_buy_base": 2308682.0, "taker_buy_quote": 11657.832242 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.00506, "high": 0.005068, "low": 0.005007, "close": 0.00502, "volume": 4292927.0, "close_time": 1773291599999, "quote_volume": 21607.468718, "trades": 595, "taker_buy_base": 2208569.0, "taker_buy_quote": 11117.637428 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.00502, "high": 0.005041, "low": 0.004991, "close": 0.00503, "volume": 4508660.0, "close_time": 1773295199999, "quote_volume": 22601.111881, "trades": 439, "taker_buy_base": 1952391.0, "taker_buy_quote": 9794.108821 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.005034, "high": 0.005047, "low": 0.005015, "close": 0.005024, "volume": 2225037.0, "close_time": 1773298799999, "quote_volume": 11197.480967, "trades": 178, "taker_buy_base": 1006307.0, "taker_buy_quote": 5060.716471 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.005022, "high": 0.005037, "low": 0.004993, "close": 0.005004, "volume": 8100976.0, "close_time": 1773302399999, "quote_volume": 40621.167553, "trades": 799, "taker_buy_base": 3687757.0, "taker_buy_quote": 18506.27871 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.004995, "high": 0.004999, "low": 0.004955, "close": 0.004989, "volume": 3986189.0, "close_time": 1773305999999, "quote_volume": 19860.245273, "trades": 302, "taker_buy_base": 1400634.0, "taker_buy_quote": 6981.292449 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.004972, "high": 0.005031, "low": 0.004969, "close": 0.005023, "volume": 3124729.0, "close_time": 1773309599999, "quote_volume": 15600.032791, "trades": 514, "taker_buy_base": 1802204.0, "taker_buy_quote": 9000.108787 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.005022, "high": 0.005048, "low": 0.004996, "close": 0.005041, "volume": 4982413.0, "close_time": 1773313199999, "quote_volume": 25003.423584, "trades": 687, "taker_buy_base": 1888198.0, "taker_buy_quote": 9490.462831 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.005038, "high": 0.005046, "low": 0.004997, "close": 0.00501, "volume": 5330246.0, "close_time": 1773316799999, "quote_volume": 26769.328117, "trades": 468, "taker_buy_base": 2789352.0, "taker_buy_quote": 13998.1662 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.005017, "high": 0.005017, "low": 0.004992, "close": 0.004999, "volume": 879439.0, "close_time": 1773320399999, "quote_volume": 4398.016433, "trades": 131, "taker_buy_base": 129395.0, "taker_buy_quote": 647.215398 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.004997, "high": 0.005025, "low": 0.004965, "close": 0.004974, "volume": 2573930.0, "close_time": 1773323999999, "quote_volume": 12838.277111, "trades": 275, "taker_buy_base": 1181023.0, "taker_buy_quote": 5894.967541 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.00498, "high": 0.004999, "low": 0.004925, "close": 0.004967, "volume": 2308615.0, "close_time": 1773327599999, "quote_volume": 11451.105387, "trades": 429, "taker_buy_base": 1221095.0, "taker_buy_quote": 6060.451047 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.004961, "high": 0.005025, "low": 0.004959, "close": 0.005, "volume": 1288973.0, "close_time": 1773331199999, "quote_volume": 6437.935011, "trades": 247, "taker_buy_base": 758181.0, "taker_buy_quote": 3788.14277 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.004992, "high": 0.005018, "low": 0.004969, "close": 0.004994, "volume": 2104984.0, "close_time": 1773334799999, "quote_volume": 10492.189914, "trades": 312, "taker_buy_base": 1126481.0, "taker_buy_quote": 5617.851214 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.004996, "high": 0.00502, "low": 0.004986, "close": 0.005011, "volume": 3246080.0, "close_time": 1773338399999, "quote_volume": 16244.763769, "trades": 430, "taker_buy_base": 1370688.0, "taker_buy_quote": 6862.083372 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.005012, "high": 0.005018, "low": 0.004977, "close": 0.005008, "volume": 3752337.0, "close_time": 1773341999999, "quote_volume": 18748.754199, "trades": 411, "taker_buy_base": 1704446.0, "taker_buy_quote": 8517.710963 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.005008, "high": 0.00509, "low": 0.005008, "close": 0.005055, "volume": 4022524.0, "close_time": 1773345599999, "quote_volume": 20303.600745, "trades": 488, "taker_buy_base": 2394208.0, "taker_buy_quote": 12086.250107 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.005055, "high": 0.005067, "low": 0.004998, "close": 0.005011, "volume": 3914651.0, "close_time": 1773349199999, "quote_volume": 19706.828911, "trades": 455, "taker_buy_base": 1914809.0, "taker_buy_quote": 9642.298387 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.005009, "high": 0.005073, "low": 0.005, "close": 0.005072, "volume": 685796.0, "close_time": 1773352799999, "quote_volume": 3451.539566, "trades": 129, "taker_buy_base": 346126.0, "taker_buy_quote": 1743.114119 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.005077, "high": 0.005096, "low": 0.00503, "close": 0.005082, "volume": 1466290.0, "close_time": 1773356399999, "quote_volume": 7405.223266, "trades": 168, "taker_buy_base": 412143.0, "taker_buy_quote": 2085.69012 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.00508, "high": 0.005103, "low": 0.005061, "close": 0.005069, "volume": 1197782.0, "close_time": 1773359999999, "quote_volume": 6088.04923, "trades": 136, "taker_buy_base": 459824.0, "taker_buy_quote": 2339.937237 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.005074, "high": 0.005133, "low": 0.005062, "close": 0.005074, "volume": 6324875.0, "close_time": 1773363599999, "quote_volume": 32231.743793, "trades": 366, "taker_buy_base": 1893368.0, "taker_buy_quote": 9648.810296 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.00507, "high": 0.005135, "low": 0.00507, "close": 0.005127, "volume": 3656454.0, "close_time": 1773367199999, "quote_volume": 18674.672448, "trades": 276, "taker_buy_base": 1471218.0, "taker_buy_quote": 7494.610068 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.00513, "high": 0.005133, "low": 0.005093, "close": 0.005102, "volume": 1193847.0, "close_time": 1773370799999, "quote_volume": 6097.149147, "trades": 178, "taker_buy_base": 431575.0, "taker_buy_quote": 2203.30797 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.005106, "high": 0.00514, "low": 0.005098, "close": 0.005124, "volume": 1514062.0, "close_time": 1773374399999, "quote_volume": 7749.740951, "trades": 246, "taker_buy_base": 855946.0, "taker_buy_quote": 4380.655232 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.005125, "high": 0.00514, "low": 0.005105, "close": 0.005123, "volume": 1527647.0, "close_time": 1773377999999, "quote_volume": 7818.523741, "trades": 271, "taker_buy_base": 666658.0, "taker_buy_quote": 3413.178281 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.005123, "high": 0.005149, "low": 0.005107, "close": 0.005132, "volume": 1843067.0, "close_time": 1773381599999, "quote_volume": 9456.152361, "trades": 293, "taker_buy_base": 787164.0, "taker_buy_quote": 4038.803708 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.00513, "high": 0.005152, "low": 0.005104, "close": 0.005129, "volume": 1490190.0, "close_time": 1773385199999, "quote_volume": 7647.456632, "trades": 242, "taker_buy_base": 462849.0, "taker_buy_quote": 2377.165246 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.005127, "high": 0.005178, "low": 0.0051, "close": 0.005164, "volume": 7157478.0, "close_time": 1773388799999, "quote_volume": 36737.575208, "trades": 867, "taker_buy_base": 1871247.0, "taker_buy_quote": 9642.415368 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.005161, "high": 0.005173, "low": 0.005102, "close": 0.005111, "volume": 5256586.0, "close_time": 1773392399999, "quote_volume": 26998.355651, "trades": 577, "taker_buy_base": 1956929.0, "taker_buy_quote": 10052.050675 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.005121, "high": 0.005121, "low": 0.005044, "close": 0.005089, "volume": 6646398.0, "close_time": 1773395999999, "quote_volume": 33725.39918, "trades": 507, "taker_buy_base": 3140970.0, "taker_buy_quote": 15945.267163 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.005088, "high": 0.005111, "low": 0.005079, "close": 0.005104, "volume": 2839267.0, "close_time": 1773399599999, "quote_volume": 14465.457346, "trades": 299, "taker_buy_base": 922489.0, "taker_buy_quote": 4701.931475 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.005108, "high": 0.005126, "low": 0.005092, "close": 0.005097, "volume": 2475628.0, "close_time": 1773403199999, "quote_volume": 12632.61466, "trades": 251, "taker_buy_base": 938614.0, "taker_buy_quote": 4796.79038 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.005091, "high": 0.005126, "low": 0.005079, "close": 0.005116, "volume": 1844158.0, "close_time": 1773406799999, "quote_volume": 9403.4011, "trades": 200, "taker_buy_base": 1167665.0, "taker_buy_quote": 5953.88768 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.005123, "high": 0.005166, "low": 0.005114, "close": 0.005141, "volume": 4210899.0, "close_time": 1773410399999, "quote_volume": 21655.394566, "trades": 393, "taker_buy_base": 1769245.0, "taker_buy_quote": 9104.973021 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.005144, "high": 0.00521, "low": 0.005132, "close": 0.005151, "volume": 5785430.0, "close_time": 1773413999999, "quote_volume": 29901.30122, "trades": 501, "taker_buy_base": 2403193.0, "taker_buy_quote": 12426.337045 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.005149, "high": 0.005225, "low": 0.005133, "close": 0.005178, "volume": 6272918.0, "close_time": 1773417599999, "quote_volume": 32476.931632, "trades": 499, "taker_buy_base": 2713748.0, "taker_buy_quote": 14072.309608 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.005183, "high": 0.005188, "low": 0.005109, "close": 0.005135, "volume": 4648122.0, "close_time": 1773421199999, "quote_volume": 23919.071801, "trades": 317, "taker_buy_base": 1148355.0, "taker_buy_quote": 5914.025043 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.005138, "high": 0.005152, "low": 0.005062, "close": 0.005113, "volume": 3484329.0, "close_time": 1773424799999, "quote_volume": 17731.362117, "trades": 355, "taker_buy_base": 1667758.0, "taker_buy_quote": 8491.661711 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.005109, "high": 0.005152, "low": 0.005081, "close": 0.005081, "volume": 4110280.0, "close_time": 1773428399999, "quote_volume": 21026.561617, "trades": 270, "taker_buy_base": 2086084.0, "taker_buy_quote": 10688.634182 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.005084, "high": 0.0051, "low": 0.005062, "close": 0.005092, "volume": 2353046.0, "close_time": 1773431999999, "quote_volume": 11933.571704, "trades": 415, "taker_buy_base": 1445317.0, "taker_buy_quote": 7330.837692 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.005091, "high": 0.005136, "low": 0.005087, "close": 0.005125, "volume": 2522699.0, "close_time": 1773435599999, "quote_volume": 12880.526721, "trades": 388, "taker_buy_base": 1361179.0, "taker_buy_quote": 6946.434236 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.005127, "high": 0.00516, "low": 0.005086, "close": 0.005103, "volume": 3425302.0, "close_time": 1773439199999, "quote_volume": 17583.38286, "trades": 388, "taker_buy_base": 2042901.0, "taker_buy_quote": 10492.409385 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.005102, "high": 0.005107, "low": 0.005038, "close": 0.005078, "volume": 3770763.0, "close_time": 1773442799999, "quote_volume": 19103.508053, "trades": 455, "taker_buy_base": 1895143.0, "taker_buy_quote": 9587.30896 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.005079, "high": 0.005099, "low": 0.005072, "close": 0.005084, "volume": 1624340.0, "close_time": 1773446399999, "quote_volume": 8256.457314, "trades": 346, "taker_buy_base": 275534.0, "taker_buy_quote": 1401.394456 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.005082, "high": 0.00509, "low": 0.005043, "close": 0.005049, "volume": 864549.0, "close_time": 1773449999999, "quote_volume": 4382.927824, "trades": 213, "taker_buy_base": 304232.0, "taker_buy_quote": 1542.737804 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.005046, "high": 0.005102, "low": 0.005046, "close": 0.005099, "volume": 1002274.0, "close_time": 1773453599999, "quote_volume": 5084.422041, "trades": 231, "taker_buy_base": 489701.0, "taker_buy_quote": 2484.584864 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.005092, "high": 0.005113, "low": 0.005088, "close": 0.005104, "volume": 1302310.0, "close_time": 1773457199999, "quote_volume": 6644.104211, "trades": 257, "taker_buy_base": 825401.0, "taker_buy_quote": 4212.780755 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.005104, "high": 0.005129, "low": 0.005104, "close": 0.005129, "volume": 396463.0, "close_time": 1773460799999, "quote_volume": 2029.033943, "trades": 177, "taker_buy_base": 120214.0, "taker_buy_quote": 615.423901 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.005128, "high": 0.005148, "low": 0.005101, "close": 0.005104, "volume": 1006357.0, "close_time": 1773464399999, "quote_volume": 5163.331423, "trades": 256, "taker_buy_base": 288133.0, "taker_buy_quote": 1478.722777 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.005105, "high": 0.005108, "low": 0.005065, "close": 0.005079, "volume": 1355235.0, "close_time": 1773467999999, "quote_volume": 6894.349708, "trades": 326, "taker_buy_base": 649885.0, "taker_buy_quote": 3307.395856 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.005077, "high": 0.005077, "low": 0.005009, "close": 0.005042, "volume": 3381120.0, "close_time": 1773471599999, "quote_volume": 17029.751223, "trades": 577, "taker_buy_base": 1104758.0, "taker_buy_quote": 5565.726935 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.005042, "high": 0.005071, "low": 0.005033, "close": 0.005046, "volume": 1410986.0, "close_time": 1773475199999, "quote_volume": 7120.407297, "trades": 306, "taker_buy_base": 793327.0, "taker_buy_quote": 4001.428753 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.005043, "high": 0.005086, "low": 0.005037, "close": 0.005063, "volume": 1824479.0, "close_time": 1773478799999, "quote_volume": 9246.217921, "trades": 391, "taker_buy_base": 1248775.0, "taker_buy_quote": 6328.786794 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.005062, "high": 0.005087, "low": 0.005053, "close": 0.005064, "volume": 1071301.0, "close_time": 1773482399999, "quote_volume": 5435.311419, "trades": 314, "taker_buy_base": 391711.0, "taker_buy_quote": 1986.785507 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.005061, "high": 0.005074, "low": 0.005043, "close": 0.005074, "volume": 877501.0, "close_time": 1773485999999, "quote_volume": 4440.471978, "trades": 274, "taker_buy_base": 553884.0, "taker_buy_quote": 2802.564423 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.005074, "high": 0.0051, "low": 0.005071, "close": 0.00509, "volume": 1514122.0, "close_time": 1773489599999, "quote_volume": 7704.506195, "trades": 203, "taker_buy_base": 683317.0, "taker_buy_quote": 3476.980029 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.005089, "high": 0.005109, "low": 0.005071, "close": 0.005104, "volume": 2023454.0, "close_time": 1773493199999, "quote_volume": 10282.946451, "trades": 292, "taker_buy_base": 1079634.0, "taker_buy_quote": 5487.490051 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.005103, "high": 0.005168, "low": 0.005103, "close": 0.005163, "volume": 3158692.0, "close_time": 1773496799999, "quote_volume": 16230.822575, "trades": 564, "taker_buy_base": 1714165.0, "taker_buy_quote": 8812.273917 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.005163, "high": 0.005184, "low": 0.005094, "close": 0.00512, "volume": 1819240.0, "close_time": 1773500399999, "quote_volume": 9345.811566, "trades": 433, "taker_buy_base": 665685.0, "taker_buy_quote": 3419.102565 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.005121, "high": 0.005126, "low": 0.005092, "close": 0.005105, "volume": 1699530.0, "close_time": 1773503999999, "quote_volume": 8683.810269, "trades": 299, "taker_buy_base": 811430.0, "taker_buy_quote": 4142.757813 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.005102, "high": 0.005134, "low": 0.005099, "close": 0.005108, "volume": 3644429.0, "close_time": 1773507599999, "quote_volume": 18660.174037, "trades": 401, "taker_buy_base": 2258238.0, "taker_buy_quote": 11566.815574 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.005105, "high": 0.005105, "low": 0.005072, "close": 0.005091, "volume": 2248577.0, "close_time": 1773511199999, "quote_volume": 11443.097059, "trades": 491, "taker_buy_base": 1096568.0, "taker_buy_quote": 5582.092653 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.005093, "high": 0.00511, "low": 0.005069, "close": 0.005109, "volume": 2280102.0, "close_time": 1773514799999, "quote_volume": 11594.24089, "trades": 428, "taker_buy_base": 796446.0, "taker_buy_quote": 4052.726765 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.005111, "high": 0.005115, "low": 0.005071, "close": 0.005079, "volume": 1531966.0, "close_time": 1773518399999, "quote_volume": 7797.039122, "trades": 332, "taker_buy_base": 564536.0, "taker_buy_quote": 2873.800426 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.005077, "high": 0.005077, "low": 0.005038, "close": 0.005038, "volume": 3066704.0, "close_time": 1773521999999, "quote_volume": 15510.722137, "trades": 514, "taker_buy_base": 1169906.0, "taker_buy_quote": 5921.686866 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.005038, "high": 0.005065, "low": 0.005036, "close": 0.005055, "volume": 1343506.0, "close_time": 1773525599999, "quote_volume": 6785.478538, "trades": 184, "taker_buy_base": 447007.0, "taker_buy_quote": 2257.991902 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.00504, "high": 0.005068, "low": 0.005033, "close": 0.005063, "volume": 2216054.0, "close_time": 1773529199999, "quote_volume": 11191.456057, "trades": 142, "taker_buy_base": 982919.0, "taker_buy_quote": 4964.464842 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.005066, "high": 0.005091, "low": 0.005058, "close": 0.005089, "volume": 2030162.0, "close_time": 1773532799999, "quote_volume": 10306.906753, "trades": 151, "taker_buy_base": 990489.0, "taker_buy_quote": 5025.684519 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.005085, "high": 0.005088, "low": 0.005067, "close": 0.005071, "volume": 2190436.0, "close_time": 1773536399999, "quote_volume": 11118.999712, "trades": 199, "taker_buy_base": 826268.0, "taker_buy_quote": 4193.57794 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.005071, "high": 0.00509, "low": 0.005065, "close": 0.00509, "volume": 404453.0, "close_time": 1773539999999, "quote_volume": 2054.856237, "trades": 92, "taker_buy_base": 194889.0, "taker_buy_quote": 990.144373 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.005095, "high": 0.005129, "low": 0.005094, "close": 0.005119, "volume": 3456631.0, "close_time": 1773543599999, "quote_volume": 17660.607335, "trades": 211, "taker_buy_base": 1794612.0, "taker_buy_quote": 9164.143447 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.005121, "high": 0.005121, "low": 0.005083, "close": 0.005089, "volume": 1087812.0, "close_time": 1773547199999, "quote_volume": 5542.124188, "trades": 137, "taker_buy_base": 709930.0, "taker_buy_quote": 3615.274563 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.005088, "high": 0.005095, "low": 0.005071, "close": 0.005081, "volume": 402438.0, "close_time": 1773550799999, "quote_volume": 2045.06502, "trades": 91, "taker_buy_base": 145004.0, "taker_buy_quote": 737.306968 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.005083, "high": 0.005101, "low": 0.005069, "close": 0.005086, "volume": 1054425.0, "close_time": 1773554399999, "quote_volume": 5363.114744, "trades": 132, "taker_buy_base": 777596.0, "taker_buy_quote": 3955.617971 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.005087, "high": 0.005092, "low": 0.00505, "close": 0.005064, "volume": 1221901.0, "close_time": 1773557999999, "quote_volume": 6187.655511, "trades": 205, "taker_buy_base": 242471.0, "taker_buy_quote": 1231.454769 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.005062, "high": 0.005103, "low": 0.005053, "close": 0.005081, "volume": 2295216.0, "close_time": 1773561599999, "quote_volume": 11638.967799, "trades": 186, "taker_buy_base": 1209302.0, "taker_buy_quote": 6134.665557 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.005079, "high": 0.005083, "low": 0.005053, "close": 0.005065, "volume": 889622.0, "close_time": 1773565199999, "quote_volume": 4504.202874, "trades": 91, "taker_buy_base": 373169.0, "taker_buy_quote": 1889.807997 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.005074, "high": 0.005088, "low": 0.005068, "close": 0.005079, "volume": 598553.0, "close_time": 1773568799999, "quote_volume": 3039.31593, "trades": 113, "taker_buy_base": 227426.0, "taker_buy_quote": 1155.373417 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.005079, "high": 0.005118, "low": 0.005078, "close": 0.005109, "volume": 1564634.0, "close_time": 1773572399999, "quote_volume": 7975.305117, "trades": 329, "taker_buy_base": 647087.0, "taker_buy_quote": 3298.948545 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.005103, "high": 0.005111, "low": 0.005086, "close": 0.005092, "volume": 950544.0, "close_time": 1773575999999, "quote_volume": 4845.570293, "trades": 203, "taker_buy_base": 478941.0, "taker_buy_quote": 2441.49694 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.005087, "high": 0.005136, "low": 0.005077, "close": 0.005103, "volume": 2659281.0, "close_time": 1773579599999, "quote_volume": 13597.190874, "trades": 298, "taker_buy_base": 1115449.0, "taker_buy_quote": 5706.481195 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.005107, "high": 0.005107, "low": 0.005026, "close": 0.00505, "volume": 3245671.0, "close_time": 1773583199999, "quote_volume": 16409.127763, "trades": 268, "taker_buy_base": 639538.0, "taker_buy_quote": 3229.656648 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.005055, "high": 0.005072, "low": 0.005027, "close": 0.005072, "volume": 2688683.0, "close_time": 1773586799999, "quote_volume": 13570.379656, "trades": 304, "taker_buy_base": 1128806.0, "taker_buy_quote": 5701.120018 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.005067, "high": 0.005067, "low": 0.005023, "close": 0.00503, "volume": 1444055.0, "close_time": 1773590399999, "quote_volume": 7277.980841, "trades": 254, "taker_buy_base": 725161.0, "taker_buy_quote": 3657.528285 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.00503, "high": 0.005063, "low": 0.00503, "close": 0.005046, "volume": 891671.0, "close_time": 1773593999999, "quote_volume": 4496.247788, "trades": 145, "taker_buy_base": 579431.0, "taker_buy_quote": 2920.81285 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.005048, "high": 0.005087, "low": 0.005048, "close": 0.005086, "volume": 2401033.0, "close_time": 1773597599999, "quote_volume": 12150.788126, "trades": 173, "taker_buy_base": 1382923.0, "taker_buy_quote": 6997.673844 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.005089, "high": 0.005095, "low": 0.005061, "close": 0.005069, "volume": 1863607.0, "close_time": 1773601199999, "quote_volume": 9457.16115, "trades": 205, "taker_buy_base": 648419.0, "taker_buy_quote": 3292.162491 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.005083, "high": 0.005098, "low": 0.005063, "close": 0.00509, "volume": 1324023.0, "close_time": 1773604799999, "quote_volume": 6731.087405, "trades": 184, "taker_buy_base": 433517.0, "taker_buy_quote": 2204.981963 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.00509, "high": 0.005128, "low": 0.005086, "close": 0.005121, "volume": 1831718.0, "close_time": 1773608399999, "quote_volume": 9356.887033, "trades": 266, "taker_buy_base": 881552.0, "taker_buy_quote": 4503.873644 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.005119, "high": 0.005125, "low": 0.005083, "close": 0.00512, "volume": 4362051.0, "close_time": 1773611999999, "quote_volume": 22257.5297, "trades": 220, "taker_buy_base": 1984989.0, "taker_buy_quote": 10137.210555 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.005125, "high": 0.005189, "low": 0.005088, "close": 0.005158, "volume": 3096020.0, "close_time": 1773615599999, "quote_volume": 15950.644211, "trades": 345, "taker_buy_base": 2236143.0, "taker_buy_quote": 11522.972414 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.005154, "high": 0.005168, "low": 0.005103, "close": 0.005129, "volume": 2238325.0, "close_time": 1773619199999, "quote_volume": 11497.310034, "trades": 282, "taker_buy_base": 1364924.0, "taker_buy_quote": 7013.242701 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.005133, "high": 0.005149, "low": 0.005104, "close": 0.005126, "volume": 3253087.0, "close_time": 1773622799999, "quote_volume": 16685.592269, "trades": 553, "taker_buy_base": 1099129.0, "taker_buy_quote": 5637.703465 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.005127, "high": 0.005149, "low": 0.005106, "close": 0.005144, "volume": 1379861.0, "close_time": 1773626399999, "quote_volume": 7072.711941, "trades": 123, "taker_buy_base": 433893.0, "taker_buy_quote": 2224.348497 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.005147, "high": 0.005152, "low": 0.005113, "close": 0.005141, "volume": 1216361.0, "close_time": 1773629999999, "quote_volume": 6252.645669, "trades": 134, "taker_buy_base": 308180.0, "taker_buy_quote": 1583.987534 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.00514, "high": 0.005222, "low": 0.005132, "close": 0.005176, "volume": 3441178.0, "close_time": 1773633599999, "quote_volume": 17818.398387, "trades": 390, "taker_buy_base": 2008540.0, "taker_buy_quote": 10393.563097 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.005181, "high": 0.005234, "low": 0.005175, "close": 0.005228, "volume": 2489232.0, "close_time": 1773637199999, "quote_volume": 12938.503451, "trades": 334, "taker_buy_base": 1561440.0, "taker_buy_quote": 8111.669455 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.00523, "high": 0.005271, "low": 0.005213, "close": 0.005261, "volume": 3315519.0, "close_time": 1773640799999, "quote_volume": 17388.243011, "trades": 392, "taker_buy_base": 891604.0, "taker_buy_quote": 4673.586251 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.005259, "high": 0.00527, "low": 0.005225, "close": 0.005247, "volume": 3657174.0, "close_time": 1773644399999, "quote_volume": 19183.018914, "trades": 482, "taker_buy_base": 1529407.0, "taker_buy_quote": 8024.834204 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.005243, "high": 0.005279, "low": 0.005243, "close": 0.005255, "volume": 2370368.0, "close_time": 1773647999999, "quote_volume": 12466.261092, "trades": 205, "taker_buy_base": 1315349.0, "taker_buy_quote": 6918.904996 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.005257, "high": 0.005281, "low": 0.005187, "close": 0.005201, "volume": 6396248.0, "close_time": 1773651599999, "quote_volume": 33399.151152, "trades": 385, "taker_buy_base": 2539116.0, "taker_buy_quote": 13280.249995 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.005207, "high": 0.005222, "low": 0.005201, "close": 0.005217, "volume": 657244.0, "close_time": 1773655199999, "quote_volume": 3424.75674, "trades": 118, "taker_buy_base": 298409.0, "taker_buy_quote": 1554.889199 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.005212, "high": 0.005223, "low": 0.005182, "close": 0.005216, "volume": 1316620.0, "close_time": 1773658799999, "quote_volume": 6847.984262, "trades": 137, "taker_buy_base": 657665.0, "taker_buy_quote": 3422.572196 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.005213, "high": 0.005215, "low": 0.005194, "close": 0.005211, "volume": 447947.0, "close_time": 1773662399999, "quote_volume": 2332.609369, "trades": 78, "taker_buy_base": 215739.0, "taker_buy_quote": 1123.664268 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.005212, "high": 0.005244, "low": 0.0052, "close": 0.00523, "volume": 2149259.0, "close_time": 1773665999999, "quote_volume": 11226.461268, "trades": 144, "taker_buy_base": 1557680.0, "taker_buy_quote": 8140.781828 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.005236, "high": 0.005292, "low": 0.00523, "close": 0.005261, "volume": 2558733.0, "close_time": 1773669599999, "quote_volume": 13457.893611, "trades": 338, "taker_buy_base": 1498914.0, "taker_buy_quote": 7886.954727 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.005256, "high": 0.005275, "low": 0.005175, "close": 0.00524, "volume": 4591036.0, "close_time": 1773673199999, "quote_volume": 23932.487675, "trades": 497, "taker_buy_base": 2625970.0, "taker_buy_quote": 13680.594132 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.005239, "high": 0.005241, "low": 0.005192, "close": 0.005194, "volume": 649413.0, "close_time": 1773676799999, "quote_volume": 3390.652984, "trades": 104, "taker_buy_base": 280194.0, "taker_buy_quote": 1462.016966 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.005192, "high": 0.005282, "low": 0.005188, "close": 0.005278, "volume": 1510857.0, "close_time": 1773680399999, "quote_volume": 7903.715292, "trades": 147, "taker_buy_base": 886572.0, "taker_buy_quote": 4635.113771 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.00528, "high": 0.005306, "low": 0.005272, "close": 0.005306, "volume": 1686445.0, "close_time": 1773683999999, "quote_volume": 8918.626195, "trades": 192, "taker_buy_base": 654373.0, "taker_buy_quote": 3462.432128 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.005312, "high": 0.005385, "low": 0.005312, "close": 0.005354, "volume": 4361548.0, "close_time": 1773687599999, "quote_volume": 23360.304886, "trades": 412, "taker_buy_base": 2975315.0, "taker_buy_quote": 15945.48985 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.005351, "high": 0.005452, "low": 0.005349, "close": 0.005392, "volume": 13532145.0, "close_time": 1773691199999, "quote_volume": 73138.246568, "trades": 916, "taker_buy_base": 6693189.0, "taker_buy_quote": 36146.738173 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.005403, "high": 0.00655, "low": 0.005385, "close": 0.006496, "volume": 174893819.0, "close_time": 1773694799999, "quote_volume": 1032658.326095, "trades": 19894, "taker_buy_base": 103268813.0, "taker_buy_quote": 607681.681017 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.006497, "high": 0.0074, "low": 0.00638, "close": 0.006499, "volume": 402756695.0, "close_time": 1773698399999, "quote_volume": 2745120.153649, "trades": 36732, "taker_buy_base": 219784536.0, "taker_buy_quote": 1497842.662472 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.006508, "high": 0.006883, "low": 0.006279, "close": 0.006454, "volume": 155760844.0, "close_time": 1773701999999, "quote_volume": 1017875.656093, "trades": 15400, "taker_buy_base": 82010806.0, "taker_buy_quote": 536524.567039 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.006454, "high": 0.00646, "low": 0.006192, "close": 0.006278, "volume": 58691719.0, "close_time": 1773705599999, "quote_volume": 372189.075514, "trades": 5268, "taker_buy_base": 28647992.0, "taker_buy_quote": 181822.817853 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.006284, "high": 0.006284, "low": 0.005946, "close": 0.006004, "volume": 79939753.0, "close_time": 1773709199999, "quote_volume": 482466.323154, "trades": 7536, "taker_buy_base": 40267969.0, "taker_buy_quote": 243030.787389 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.006016, "high": 0.006246, "low": 0.005923, "close": 0.006115, "volume": 40124142.0, "close_time": 1773712799999, "quote_volume": 244095.111658, "trades": 2831, "taker_buy_base": 19249123.0, "taker_buy_quote": 117233.149927 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.006117, "high": 0.006136, "low": 0.005808, "close": 0.005868, "volume": 47383607.0, "close_time": 1773716399999, "quote_volume": 279745.055246, "trades": 4575, "taker_buy_base": 20426128.0, "taker_buy_quote": 120445.079369 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.00586, "high": 0.005901, "low": 0.00578, "close": 0.0058, "volume": 20882470.0, "close_time": 1773719999999, "quote_volume": 121798.197147, "trades": 1732, "taker_buy_base": 5971134.0, "taker_buy_quote": 34783.416839 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.005806, "high": 0.005809, "low": 0.00568, "close": 0.005716, "volume": 16801739.0, "close_time": 1773723599999, "quote_volume": 96156.066219, "trades": 1659, "taker_buy_base": 5982315.0, "taker_buy_quote": 34234.616439 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.005716, "high": 0.005856, "low": 0.00569, "close": 0.005733, "volume": 21589325.0, "close_time": 1773727199999, "quote_volume": 124215.458178, "trades": 2234, "taker_buy_base": 9375889.0, "taker_buy_quote": 54010.890509 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.005732, "high": 0.005766, "low": 0.005681, "close": 0.005741, "volume": 9926435.0, "close_time": 1773730799999, "quote_volume": 56771.34932, "trades": 1133, "taker_buy_base": 4965903.0, "taker_buy_quote": 28412.824221 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.005742, "high": 0.006061, "low": 0.005689, "close": 0.005784, "volume": 70839674.0, "close_time": 1773734399999, "quote_volume": 414162.152217, "trades": 4631, "taker_buy_base": 31548230.0, "taker_buy_quote": 184598.52256 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.005784, "high": 0.005894, "low": 0.005761, "close": 0.005879, "volume": 11061380.0, "close_time": 1773737999999, "quote_volume": 64417.336978, "trades": 1335, "taker_buy_base": 5900789.0, "taker_buy_quote": 34377.913718 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.005871, "high": 0.006647, "low": 0.005856, "close": 0.006351, "volume": 190014948.0, "close_time": 1773741599999, "quote_volume": 1191409.190755, "trades": 21352, "taker_buy_base": 103032189.0, "taker_buy_quote": 646638.539651 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.00635, "high": 0.0066, "low": 0.00587, "close": 0.005959, "volume": 64523038.0, "close_time": 1773745199999, "quote_volume": 393953.875533, "trades": 6092, "taker_buy_base": 36124962.0, "taker_buy_quote": 220603.13299 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.005951, "high": 0.006136, "low": 0.005888, "close": 0.006095, "volume": 26987287.0, "close_time": 1773748799999, "quote_volume": 161764.334415, "trades": 2037, "taker_buy_base": 12116133.0, "taker_buy_quote": 72581.026386 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.006063, "high": 0.006103, "low": 0.005715, "close": 0.005761, "volume": 42751083.0, "close_time": 1773752399999, "quote_volume": 252502.074804, "trades": 3834, "taker_buy_base": 19792867.0, "taker_buy_quote": 116964.101947 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.00576, "high": 0.005779, "low": 0.00568, "close": 0.005712, "volume": 25462759.0, "close_time": 1773755999999, "quote_volume": 145497.753627, "trades": 2360, "taker_buy_base": 11874430.0, "taker_buy_quote": 67809.730511 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.005708, "high": 0.00654, "low": 0.005698, "close": 0.006423, "volume": 109235955.0, "close_time": 1773759599999, "quote_volume": 663938.456951, "trades": 10713, "taker_buy_base": 58775977.0, "taker_buy_quote": 356315.449673 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.006422, "high": 0.0072, "low": 0.006027, "close": 0.006127, "volume": 179448836.0, "close_time": 1773763199999, "quote_volume": 1170895.886963, "trades": 18209, "taker_buy_base": 104545996.0, "taker_buy_quote": 683027.717231 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.006133, "high": 0.0078, "low": 0.006122, "close": 0.007549, "volume": 278866986.0, "close_time": 1773766799999, "quote_volume": 1928143.770621, "trades": 36485, "taker_buy_base": 155065255.0, "taker_buy_quote": 1077306.698561 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.007556, "high": 0.0079, "low": 0.006987, "close": 0.007255, "volume": 252283202.0, "close_time": 1773770399999, "quote_volume": 1859632.417549, "trades": 34054, "taker_buy_base": 139503056.0, "taker_buy_quote": 1029213.15084 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.00725, "high": 0.0078, "low": 0.007223, "close": 0.007523, "volume": 152143788.0, "close_time": 1773773999999, "quote_volume": 1137443.295167, "trades": 20804, "taker_buy_base": 80763695.0, "taker_buy_quote": 604754.221292 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.007522, "high": 0.007522, "low": 0.007152, "close": 0.00724, "volume": 104759056.0, "close_time": 1773777599999, "quote_volume": 764195.074938, "trades": 13229, "taker_buy_base": 48560374.0, "taker_buy_quote": 354119.631795 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.007231, "high": 0.007231, "low": 0.006662, "close": 0.006711, "volume": 109817083.0, "close_time": 1773781199999, "quote_volume": 752330.002346, "trades": 14302, "taker_buy_base": 55086094.0, "taker_buy_quote": 377516.42113 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.006705, "high": 0.0074, "low": 0.006577, "close": 0.007163, "volume": 95892936.0, "close_time": 1773784799999, "quote_volume": 667415.078715, "trades": 15235, "taker_buy_base": 54021030.0, "taker_buy_quote": 376961.076121 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.007164, "high": 0.007326, "low": 0.006903, "close": 0.007216, "volume": 61079826.0, "close_time": 1773788399999, "quote_volume": 432272.50575, "trades": 9961, "taker_buy_base": 30400347.0, "taker_buy_quote": 215100.31424 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.007214, "high": 0.007943, "low": 0.00721, "close": 0.007919, "volume": 184915132.0, "close_time": 1773791999999, "quote_volume": 1409621.352733, "trades": 27311, "taker_buy_base": 97392689.0, "taker_buy_quote": 741820.865451 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.007914, "high": 0.007938, "low": 0.007002, "close": 0.007393, "volume": 132843691.0, "close_time": 1773795599999, "quote_volume": 976307.867448, "trades": 17931, "taker_buy_base": 64428103.0, "taker_buy_quote": 472927.135234 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.007393, "high": 0.007788, "low": 0.006931, "close": 0.007397, "volume": 93748554.0, "close_time": 1773799199999, "quote_volume": 687586.457733, "trades": 13709, "taker_buy_base": 48648307.0, "taker_buy_quote": 356960.270276 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.007397, "high": 0.007515, "low": 0.007059, "close": 0.007258, "volume": 42377230.0, "close_time": 1773802799999, "quote_volume": 305374.549214, "trades": 6645, "taker_buy_base": 24954411.0, "taker_buy_quote": 179724.27137 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.00726, "high": 0.007337, "low": 0.006984, "close": 0.007058, "volume": 34306450.0, "close_time": 1773806399999, "quote_volume": 245107.599318, "trades": 6777, "taker_buy_base": 16077978.0, "taker_buy_quote": 115028.903873 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.007058, "high": 0.007137, "low": 0.006769, "close": 0.006942, "volume": 45986382.0, "close_time": 1773809999999, "quote_volume": 316347.023891, "trades": 6899, "taker_buy_base": 24500593.0, "taker_buy_quote": 168417.178631 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.006944, "high": 0.007225, "low": 0.006734, "close": 0.00678, "volume": 49524448.0, "close_time": 1773813599999, "quote_volume": 344732.645989, "trades": 7581, "taker_buy_base": 25279265.0, "taker_buy_quote": 176180.468003 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.006788, "high": 0.006998, "low": 0.006721, "close": 0.006913, "volume": 50975667.0, "close_time": 1773817199999, "quote_volume": 348318.866569, "trades": 6602, "taker_buy_base": 28183920.0, "taker_buy_quote": 192525.993772 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.006911, "high": 0.006911, "low": 0.006591, "close": 0.006621, "volume": 36096122.0, "close_time": 1773820799999, "quote_volume": 241270.335822, "trades": 4770, "taker_buy_base": 16497143.0, "taker_buy_quote": 110369.624946 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.006618, "high": 0.006674, "low": 0.006366, "close": 0.00664, "volume": 63906712.0, "close_time": 1773824399999, "quote_volume": 416746.733906, "trades": 8119, "taker_buy_base": 32967375.0, "taker_buy_quote": 215326.563317 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.006628, "high": 0.00718, "low": 0.006597, "close": 0.006598, "volume": 98412700.0, "close_time": 1773827999999, "quote_volume": 675497.192726, "trades": 12740, "taker_buy_base": 48320024.0, "taker_buy_quote": 331414.379807 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.006602, "high": 0.006926, "low": 0.006497, "close": 0.006867, "volume": 51909919.0, "close_time": 1773831599999, "quote_volume": 345672.239389, "trades": 6268, "taker_buy_base": 28820554.0, "taker_buy_quote": 191751.751608 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.006866, "high": 0.00692, "low": 0.006508, "close": 0.006669, "volume": 38061816.0, "close_time": 1773835199999, "quote_volume": 253492.369884, "trades": 5601, "taker_buy_base": 22249322.0, "taker_buy_quote": 147898.205114 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.00666, "high": 0.006716, "low": 0.006415, "close": 0.006517, "volume": 30884968.0, "close_time": 1773838799999, "quote_volume": 203094.486951, "trades": 5256, "taker_buy_base": 15417764.0, "taker_buy_quote": 101403.486769 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.006517, "high": 0.006526, "low": 0.006244, "close": 0.006388, "volume": 48445390.0, "close_time": 1773842399999, "quote_volume": 308230.273125, "trades": 7825, "taker_buy_base": 23016091.0, "taker_buy_quote": 146485.018881 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.00639, "high": 0.006633, "low": 0.006324, "close": 0.00642, "volume": 31034580.0, "close_time": 1773845999999, "quote_volume": 200941.250094, "trades": 5197, "taker_buy_base": 17776171.0, "taker_buy_quote": 115085.081498 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.00642, "high": 0.00642, "low": 0.006236, "close": 0.006332, "volume": 38874964.0, "close_time": 1773849599999, "quote_volume": 245174.425288, "trades": 4239, "taker_buy_base": 15843652.0, "taker_buy_quote": 99917.540683 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.006332, "high": 0.006464, "low": 0.006197, "close": 0.006332, "volume": 37625551.0, "close_time": 1773853199999, "quote_volume": 237288.056096, "trades": 4227, "taker_buy_base": 20402194.0, "taker_buy_quote": 128743.764868 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.006333, "high": 0.006494, "low": 0.006269, "close": 0.006406, "volume": 20106302.0, "close_time": 1773856799999, "quote_volume": 128198.512967, "trades": 3278, "taker_buy_base": 9749375.0, "taker_buy_quote": 62261.077858 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.006406, "high": 0.006487, "low": 0.006348, "close": 0.006364, "volume": 14772391.0, "close_time": 1773860399999, "quote_volume": 94717.371182, "trades": 2238, "taker_buy_base": 4282299.0, "taker_buy_quote": 27486.852208 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.006368, "high": 0.006654, "low": 0.006368, "close": 0.00646, "volume": 24886143.0, "close_time": 1773863999999, "quote_volume": 161152.682877, "trades": 3274, "taker_buy_base": 11940706.0, "taker_buy_quote": 77552.882112 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.00646, "high": 0.006612, "low": 0.00645, "close": 0.006517, "volume": 15222912.0, "close_time": 1773867599999, "quote_volume": 99537.545022, "trades": 1938, "taker_buy_base": 7375839.0, "taker_buy_quote": 48236.388378 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.006512, "high": 0.006636, "low": 0.006491, "close": 0.006545, "volume": 12141319.0, "close_time": 1773871199999, "quote_volume": 79733.052514, "trades": 1532, "taker_buy_base": 4980578.0, "taker_buy_quote": 32739.489398 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.006546, "high": 0.006616, "low": 0.006458, "close": 0.00661, "volume": 12546949.0, "close_time": 1773874799999, "quote_volume": 81960.034367, "trades": 1506, "taker_buy_base": 4488442.0, "taker_buy_quote": 29341.748952 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.006606, "high": 0.006668, "low": 0.00653, "close": 0.006581, "volume": 16172593.0, "close_time": 1773878399999, "quote_volume": 106880.004685, "trades": 2397, "taker_buy_base": 5811855.0, "taker_buy_quote": 38425.894361 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.006586, "high": 0.006728, "low": 0.006464, "close": 0.00647, "volume": 16715156.0, "close_time": 1773881999999, "quote_volume": 110257.605806, "trades": 2338, "taker_buy_base": 8675769.0, "taker_buy_quote": 57379.646852 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.006474, "high": 0.00649, "low": 0.006272, "close": 0.006414, "volume": 23841619.0, "close_time": 1773885599999, "quote_volume": 152652.824601, "trades": 2455, "taker_buy_base": 10945660.0, "taker_buy_quote": 70003.985702 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.006415, "high": 0.006634, "low": 0.006365, "close": 0.006526, "volume": 10431304.0, "close_time": 1773889199999, "quote_volume": 68146.272724, "trades": 1668, "taker_buy_base": 5241641.0, "taker_buy_quote": 34293.349765 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.006524, "high": 0.006561, "low": 0.006344, "close": 0.006352, "volume": 16708417.0, "close_time": 1773892799999, "quote_volume": 107653.700983, "trades": 1972, "taker_buy_base": 5904564.0, "taker_buy_quote": 38045.631829 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.006351, "high": 0.006396, "low": 0.00631, "close": 0.00634, "volume": 4876380.0, "close_time": 1773896399999, "quote_volume": 30924.211121, "trades": 1103, "taker_buy_base": 2297288.0, "taker_buy_quote": 14570.594878 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.006343, "high": 0.006478, "low": 0.006341, "close": 0.006405, "volume": 6033385.0, "close_time": 1773899999999, "quote_volume": 38705.329265, "trades": 1430, "taker_buy_base": 3433893.0, "taker_buy_quote": 22030.891616 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.006408, "high": 0.00649, "low": 0.006354, "close": 0.006372, "volume": 16065982.0, "close_time": 1773903599999, "quote_volume": 102825.490662, "trades": 2444, "taker_buy_base": 7276457.0, "taker_buy_quote": 46609.422276 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.00637, "high": 0.00638, "low": 0.006203, "close": 0.006238, "volume": 9959452.0, "close_time": 1773907199999, "quote_volume": 62341.308315, "trades": 1748, "taker_buy_base": 3767315.0, "taker_buy_quote": 23550.404805 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.006237, "high": 0.006254, "low": 0.00605, "close": 0.006124, "volume": 15355124.0, "close_time": 1773910799999, "quote_volume": 94579.288495, "trades": 2222, "taker_buy_base": 6512922.0, "taker_buy_quote": 40093.537252 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.006123, "high": 0.00618, "low": 0.006109, "close": 0.006141, "volume": 6419374.0, "close_time": 1773914399999, "quote_volume": 39440.575508, "trades": 1000, "taker_buy_base": 3786547.0, "taker_buy_quote": 23268.083228 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.006134, "high": 0.006172, "low": 0.006033, "close": 0.006041, "volume": 6221764.0, "close_time": 1773917999999, "quote_volume": 38049.779062, "trades": 1137, "taker_buy_base": 3367060.0, "taker_buy_quote": 20616.78875 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.006048, "high": 0.006164, "low": 0.006037, "close": 0.006135, "volume": 50334548.0, "close_time": 1773921599999, "quote_volume": 307426.815003, "trades": 3656, "taker_buy_base": 20580443.0, "taker_buy_quote": 125704.031546 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.006134, "high": 0.00615, "low": 0.006034, "close": 0.006055, "volume": 9751581.0, "close_time": 1773925199999, "quote_volume": 59246.73778, "trades": 2072, "taker_buy_base": 6455563.0, "taker_buy_quote": 39217.182278 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.006055, "high": 0.006165, "low": 0.006006, "close": 0.006119, "volume": 13788150.0, "close_time": 1773928799999, "quote_volume": 83741.777761, "trades": 1729, "taker_buy_base": 6178625.0, "taker_buy_quote": 37612.635188 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.006123, "high": 0.006143, "low": 0.006049, "close": 0.006113, "volume": 4288799.0, "close_time": 1773932399999, "quote_volume": 26079.057157, "trades": 1037, "taker_buy_base": 2376186.0, "taker_buy_quote": 14446.017917 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.006122, "high": 0.006138, "low": 0.006034, "close": 0.006075, "volume": 3709111.0, "close_time": 1773935999999, "quote_volume": 22501.459803, "trades": 783, "taker_buy_base": 1837310.0, "taker_buy_quote": 11155.470166 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.006068, "high": 0.006092, "low": 0.005938, "close": 0.005973, "volume": 4734956.0, "close_time": 1773939599999, "quote_volume": 28447.414356, "trades": 998, "taker_buy_base": 2031503.0, "taker_buy_quote": 12199.047835 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.005974, "high": 0.005978, "low": 0.005886, "close": 0.005963, "volume": 12846595.0, "close_time": 1773943199999, "quote_volume": 76024.622026, "trades": 1706, "taker_buy_base": 4235659.0, "taker_buy_quote": 25083.42071 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.00597, "high": 0.005972, "low": 0.005891, "close": 0.005912, "volume": 4319389.0, "close_time": 1773946799999, "quote_volume": 25649.679028, "trades": 612, "taker_buy_base": 1043047.0, "taker_buy_quote": 6192.210707 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.00591, "high": 0.006016, "low": 0.00591, "close": 0.00599, "volume": 9242857.0, "close_time": 1773950399999, "quote_volume": 55261.387688, "trades": 1007, "taker_buy_base": 5306693.0, "taker_buy_quote": 31743.632961 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.00599, "high": 0.006143, "low": 0.005979, "close": 0.006117, "volume": 7296526.0, "close_time": 1773953999999, "quote_volume": 44150.767971, "trades": 1053, "taker_buy_base": 4574479.0, "taker_buy_quote": 27733.218287 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.00612, "high": 0.006135, "low": 0.00601, "close": 0.006071, "volume": 7161256.0, "close_time": 1773957599999, "quote_volume": 43478.456838, "trades": 795, "taker_buy_base": 2287711.0, "taker_buy_quote": 13894.31192 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.006072, "high": 0.006095, "low": 0.006021, "close": 0.00604, "volume": 4527111.0, "close_time": 1773961199999, "quote_volume": 27409.074693, "trades": 732, "taker_buy_base": 1684973.0, "taker_buy_quote": 10212.35177 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.006042, "high": 0.00608, "low": 0.006022, "close": 0.006056, "volume": 5076632.0, "close_time": 1773964799999, "quote_volume": 30716.397982, "trades": 743, "taker_buy_base": 2675091.0, "taker_buy_quote": 16194.818508 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.006053, "high": 0.006139, "low": 0.006036, "close": 0.00611, "volume": 7444135.0, "close_time": 1773968399999, "quote_volume": 45288.983451, "trades": 740, "taker_buy_base": 3464396.0, "taker_buy_quote": 21066.287674 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.006118, "high": 0.006162, "low": 0.006075, "close": 0.006126, "volume": 4087650.0, "close_time": 1773971999999, "quote_volume": 25027.977481, "trades": 735, "taker_buy_base": 2321905.0, "taker_buy_quote": 14234.465697 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.006122, "high": 0.006153, "low": 0.006094, "close": 0.006136, "volume": 2196743.0, "close_time": 1773975599999, "quote_volume": 13465.491264, "trades": 317, "taker_buy_base": 745004.0, "taker_buy_quote": 4565.582905 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.006137, "high": 0.00629, "low": 0.006131, "close": 0.006228, "volume": 11887237.0, "close_time": 1773979199999, "quote_volume": 74026.417941, "trades": 1218, "taker_buy_base": 8184503.0, "taker_buy_quote": 50951.535571 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.006228, "high": 0.00628, "low": 0.006194, "close": 0.006235, "volume": 5297816.0, "close_time": 1773982799999, "quote_volume": 33031.442025, "trades": 961, "taker_buy_base": 3196181.0, "taker_buy_quote": 19942.2398 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.006232, "high": 0.00625, "low": 0.006157, "close": 0.006167, "volume": 3462898.0, "close_time": 1773986399999, "quote_volume": 21438.033197, "trades": 716, "taker_buy_base": 1106708.0, "taker_buy_quote": 6864.483287 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.00617, "high": 0.006257, "low": 0.006168, "close": 0.006211, "volume": 8388066.0, "close_time": 1773989999999, "quote_volume": 52298.163269, "trades": 683, "taker_buy_base": 3584685.0, "taker_buy_quote": 22317.5231 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.006204, "high": 0.00621, "low": 0.006103, "close": 0.006117, "volume": 6673886.0, "close_time": 1773993599999, "quote_volume": 41117.660056, "trades": 975, "taker_buy_base": 1809973.0, "taker_buy_quote": 11161.250993 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.006117, "high": 0.006138, "low": 0.00607, "close": 0.006095, "volume": 7238280.0, "close_time": 1773997199999, "quote_volume": 44179.820949, "trades": 907, "taker_buy_base": 4019501.0, "taker_buy_quote": 24531.284447 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.006095, "high": 0.006103, "low": 0.006075, "close": 0.006081, "volume": 3428994.0, "close_time": 1774000799999, "quote_volume": 20856.909663, "trades": 443, "taker_buy_base": 908327.0, "taker_buy_quote": 5530.1137 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.006079, "high": 0.006128, "low": 0.006075, "close": 0.006123, "volume": 2589945.0, "close_time": 1774004399999, "quote_volume": 15779.08298, "trades": 339, "taker_buy_base": 1385073.0, "taker_buy_quote": 8437.080876 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.006126, "high": 0.006188, "low": 0.006092, "close": 0.006178, "volume": 2379641.0, "close_time": 1774007999999, "quote_volume": 14597.400553, "trades": 574, "taker_buy_base": 1520159.0, "taker_buy_quote": 9328.530198 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.006176, "high": 0.006245, "low": 0.0061, "close": 0.006155, "volume": 11212363.0, "close_time": 1774011599999, "quote_volume": 69097.890683, "trades": 1200, "taker_buy_base": 3962261.0, "taker_buy_quote": 24442.208334 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.006154, "high": 0.00617, "low": 0.006082, "close": 0.0061, "volume": 4825074.0, "close_time": 1774015199999, "quote_volume": 29559.798974, "trades": 772, "taker_buy_base": 2425833.0, "taker_buy_quote": 14865.729419 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.006096, "high": 0.006224, "low": 0.006079, "close": 0.006118, "volume": 4140995.0, "close_time": 1774018799999, "quote_volume": 25445.080732, "trades": 595, "taker_buy_base": 2402529.0, "taker_buy_quote": 14753.043101 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.006116, "high": 0.006127, "low": 0.006086, "close": 0.0061, "volume": 2251165.0, "close_time": 1774022399999, "quote_volume": 13745.07002, "trades": 415, "taker_buy_base": 1380369.0, "taker_buy_quote": 8429.004177 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.006101, "high": 0.006126, "low": 0.006075, "close": 0.00608, "volume": 3837892.0, "close_time": 1774025999999, "quote_volume": 23389.563514, "trades": 504, "taker_buy_base": 1683071.0, "taker_buy_quote": 10266.653812 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.006084, "high": 0.006486, "low": 0.00608, "close": 0.006449, "volume": 28130028.0, "close_time": 1774029599999, "quote_volume": 177459.791387, "trades": 4353, "taker_buy_base": 21916524.0, "taker_buy_quote": 137964.24212 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.006456, "high": 0.0065, "low": 0.006095, "close": 0.006146, "volume": 20816629.0, "close_time": 1774033199999, "quote_volume": 129697.783973, "trades": 3400, "taker_buy_base": 7818209.0, "taker_buy_quote": 48831.621501 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.006146, "high": 0.006199, "low": 0.00609, "close": 0.006118, "volume": 5532966.0, "close_time": 1774036799999, "quote_volume": 33938.956288, "trades": 1115, "taker_buy_base": 3063986.0, "taker_buy_quote": 18818.595582 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.00612, "high": 0.006128, "low": 0.006075, "close": 0.006088, "volume": 4122273.0, "close_time": 1774040399999, "quote_volume": 25106.731995, "trades": 832, "taker_buy_base": 1577067.0, "taker_buy_quote": 9609.200925 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.006088, "high": 0.006144, "low": 0.00608, "close": 0.006108, "volume": 2778848.0, "close_time": 1774043999999, "quote_volume": 16972.857863, "trades": 576, "taker_buy_base": 992853.0, "taker_buy_quote": 6067.787714 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.006124, "high": 0.006205, "low": 0.006114, "close": 0.00619, "volume": 3273957.0, "close_time": 1774047599999, "quote_volume": 20182.291636, "trades": 481, "taker_buy_base": 2143603.0, "taker_buy_quote": 13232.192738 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.006196, "high": 0.006309, "low": 0.006165, "close": 0.00623, "volume": 22489686.0, "close_time": 1774051199999, "quote_volume": 140121.434812, "trades": 2581, "taker_buy_base": 11270273.0, "taker_buy_quote": 70294.78011 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.006228, "high": 0.006228, "low": 0.006143, "close": 0.00616, "volume": 3320489.0, "close_time": 1774054799999, "quote_volume": 20494.156409, "trades": 499, "taker_buy_base": 1101218.0, "taker_buy_quote": 6790.418084 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.006166, "high": 0.006172, "low": 0.006115, "close": 0.006128, "volume": 2451633.0, "close_time": 1774058399999, "quote_volume": 15042.333828, "trades": 299, "taker_buy_base": 768584.0, "taker_buy_quote": 4712.318307 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.006128, "high": 0.006174, "low": 0.006089, "close": 0.00616, "volume": 3076400.0, "close_time": 1774061999999, "quote_volume": 18840.274237, "trades": 510, "taker_buy_base": 1272849.0, "taker_buy_quote": 7804.473475 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.006162, "high": 0.006182, "low": 0.006109, "close": 0.006126, "volume": 2086623.0, "close_time": 1774065599999, "quote_volume": 12802.234004, "trades": 420, "taker_buy_base": 982104.0, "taker_buy_quote": 6030.673012 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.006127, "high": 0.006143, "low": 0.0061, "close": 0.006135, "volume": 4404671.0, "close_time": 1774069199999, "quote_volume": 26955.76729, "trades": 598, "taker_buy_base": 1872281.0, "taker_buy_quote": 11461.581554 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.00613, "high": 0.006183, "low": 0.006122, "close": 0.006164, "volume": 4812804.0, "close_time": 1774072799999, "quote_volume": 29628.086526, "trades": 635, "taker_buy_base": 2444303.0, "taker_buy_quote": 15048.918131 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.006164, "high": 0.006164, "low": 0.006083, "close": 0.006089, "volume": 4451819.0, "close_time": 1774076399999, "quote_volume": 27223.103889, "trades": 738, "taker_buy_base": 1556546.0, "taker_buy_quote": 9523.257649 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.006094, "high": 0.006131, "low": 0.006083, "close": 0.006094, "volume": 2442438.0, "close_time": 1774079999999, "quote_volume": 14912.522735, "trades": 305, "taker_buy_base": 1387127.0, "taker_buy_quote": 8470.03775 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.006092, "high": 0.006123, "low": 0.006085, "close": 0.006122, "volume": 1571677.0, "close_time": 1774083599999, "quote_volume": 9583.381434, "trades": 308, "taker_buy_base": 1090438.0, "taker_buy_quote": 6652.740176 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.00612, "high": 0.006132, "low": 0.006096, "close": 0.006104, "volume": 3923830.0, "close_time": 1774087199999, "quote_volume": 23969.779341, "trades": 615, "taker_buy_base": 1915422.0, "taker_buy_quote": 11702.584339 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.006104, "high": 0.006111, "low": 0.006079, "close": 0.006096, "volume": 3699175.0, "close_time": 1774090799999, "quote_volume": 22545.45587, "trades": 604, "taker_buy_base": 2344293.0, "taker_buy_quote": 14288.887242 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.006093, "high": 0.006101, "low": 0.006079, "close": 0.006097, "volume": 3247177.0, "close_time": 1774094399999, "quote_volume": 19765.209755, "trades": 492, "taker_buy_base": 1347763.0, "taker_buy_quote": 8208.193434 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.006092, "high": 0.006099, "low": 0.006083, "close": 0.006085, "volume": 1671066.0, "close_time": 1774097999999, "quote_volume": 10171.411809, "trades": 176, "taker_buy_base": 653138.0, "taker_buy_quote": 3977.347296 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.006082, "high": 0.006094, "low": 0.00608, "close": 0.006081, "volume": 7760460.0, "close_time": 1774101599999, "quote_volume": 47189.165525, "trades": 477, "taker_buy_base": 593594.0, "taker_buy_quote": 3613.458632 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.006081, "high": 0.006094, "low": 0.006019, "close": 0.006027, "volume": 10312549.0, "close_time": 1774105199999, "quote_volume": 62634.543947, "trades": 530, "taker_buy_base": 1029204.0, "taker_buy_quote": 6235.685893 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.006031, "high": 0.006047, "low": 0.005987, "close": 0.006028, "volume": 4021372.0, "close_time": 1774108799999, "quote_volume": 24184.983491, "trades": 388, "taker_buy_base": 2753740.0, "taker_buy_quote": 16553.441516 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.006034, "high": 0.006035, "low": 0.005949, "close": 0.005979, "volume": 2544507.0, "close_time": 1774112399999, "quote_volume": 15237.304196, "trades": 328, "taker_buy_base": 776269.0, "taker_buy_quote": 4651.588405 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.005979, "high": 0.005998, "low": 0.005974, "close": 0.005975, "volume": 1033562.0, "close_time": 1774115999999, "quote_volume": 6187.497269, "trades": 153, "taker_buy_base": 727811.0, "taker_buy_quote": 4357.596223 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.005974, "high": 0.006022, "low": 0.005964, "close": 0.005992, "volume": 2149225.0, "close_time": 1774119599999, "quote_volume": 12899.277573, "trades": 278, "taker_buy_base": 967640.0, "taker_buy_quote": 5812.069919 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.005994, "high": 0.005994, "low": 0.005911, "close": 0.005944, "volume": 8625214.0, "close_time": 1774123199999, "quote_volume": 51259.38479, "trades": 540, "taker_buy_base": 5872350.0, "taker_buy_quote": 34871.604634 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.005941, "high": 0.005982, "low": 0.005893, "close": 0.005977, "volume": 5355886.0, "close_time": 1774126799999, "quote_volume": 31813.749158, "trades": 529, "taker_buy_base": 2755908.0, "taker_buy_quote": 16398.40183 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.005974, "high": 0.005974, "low": 0.005911, "close": 0.005928, "volume": 2197284.0, "close_time": 1774130399999, "quote_volume": 13072.676007, "trades": 269, "taker_buy_base": 1265890.0, "taker_buy_quote": 7529.921033 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.00593, "high": 0.00593, "low": 0.005893, "close": 0.005905, "volume": 1722016.0, "close_time": 1774133999999, "quote_volume": 10190.385975, "trades": 251, "taker_buy_base": 1226648.0, "taker_buy_quote": 7260.837442 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.005906, "high": 0.005916, "low": 0.005732, "close": 0.005782, "volume": 9221918.0, "close_time": 1774137599999, "quote_volume": 53863.798397, "trades": 1093, "taker_buy_base": 5355384.0, "taker_buy_quote": 31260.77529 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.005772, "high": 0.005871, "low": 0.005696, "close": 0.005816, "volume": 4633866.0, "close_time": 1774141199999, "quote_volume": 26840.732155, "trades": 845, "taker_buy_base": 2511854.0, "taker_buy_quote": 14531.059661 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.00582, "high": 0.005892, "low": 0.005803, "close": 0.00589, "volume": 1227011.0, "close_time": 1774144799999, "quote_volume": 7163.534266, "trades": 412, "taker_buy_base": 611868.0, "taker_buy_quote": 3572.727598 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.005894, "high": 0.006084, "low": 0.005894, "close": 0.00605, "volume": 7501663.0, "close_time": 1774148399999, "quote_volume": 45112.392853, "trades": 1238, "taker_buy_base": 4892420.0, "taker_buy_quote": 29398.341638 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.006048, "high": 0.006106, "low": 0.00601, "close": 0.006022, "volume": 4730197.0, "close_time": 1774151999999, "quote_volume": 28640.187363, "trades": 827, "taker_buy_base": 3110897.0, "taker_buy_quote": 18836.077975 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.00602, "high": 0.006131, "low": 0.005993, "close": 0.006115, "volume": 6359750.0, "close_time": 1774155599999, "quote_volume": 38629.99051, "trades": 719, "taker_buy_base": 2748592.0, "taker_buy_quote": 16641.787022 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.006114, "high": 0.00613, "low": 0.006021, "close": 0.006099, "volume": 6565647.0, "close_time": 1774159199999, "quote_volume": 39768.069991, "trades": 857, "taker_buy_base": 4364517.0, "taker_buy_quote": 26396.166422 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.006098, "high": 0.006105, "low": 0.00601, "close": 0.006024, "volume": 8105052.0, "close_time": 1774162799999, "quote_volume": 48970.620021, "trades": 1332, "taker_buy_base": 2984780.0, "taker_buy_quote": 18055.277852 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.006024, "high": 0.006032, "low": 0.005937, "close": 0.005941, "volume": 4202101.0, "close_time": 1774166399999, "quote_volume": 25101.699213, "trades": 542, "taker_buy_base": 1645789.0, "taker_buy_quote": 9831.476431 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.005938, "high": 0.00595, "low": 0.005879, "close": 0.005896, "volume": 5527665.0, "close_time": 1774169999999, "quote_volume": 32703.365787, "trades": 569, "taker_buy_base": 3241129.0, "taker_buy_quote": 19189.3282 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0059, "high": 0.005931, "low": 0.005876, "close": 0.005909, "volume": 3782423.0, "close_time": 1774173599999, "quote_volume": 22332.636121, "trades": 439, "taker_buy_base": 2140752.0, "taker_buy_quote": 12643.615719 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.005901, "high": 0.005906, "low": 0.005764, "close": 0.005809, "volume": 9570681.0, "close_time": 1774177199999, "quote_volume": 55771.509065, "trades": 789, "taker_buy_base": 4348863.0, "taker_buy_quote": 25364.187334 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.005822, "high": 0.005823, "low": 0.005721, "close": 0.005728, "volume": 2629362.0, "close_time": 1774180799999, "quote_volume": 15170.573759, "trades": 323, "taker_buy_base": 801618.0, "taker_buy_quote": 4631.560061 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.005729, "high": 0.005807, "low": 0.005723, "close": 0.005751, "volume": 1863501.0, "close_time": 1774184399999, "quote_volume": 10743.026464, "trades": 311, "taker_buy_base": 1123087.0, "taker_buy_quote": 6480.528057 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.005762, "high": 0.005792, "low": 0.005757, "close": 0.005772, "volume": 2695815.0, "close_time": 1774187999999, "quote_volume": 15565.394385, "trades": 253, "taker_buy_base": 2009288.0, "taker_buy_quote": 11605.545558 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.005777, "high": 0.005853, "low": 0.005761, "close": 0.005767, "volume": 7045756.0, "close_time": 1774191599999, "quote_volume": 40886.378487, "trades": 682, "taker_buy_base": 5009612.0, "taker_buy_quote": 29077.914723 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.005779, "high": 0.005798, "low": 0.00573, "close": 0.005735, "volume": 3183576.0, "close_time": 1774195199999, "quote_volume": 18327.651945, "trades": 410, "taker_buy_base": 1074589.0, "taker_buy_quote": 6198.84537 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.005735, "high": 0.005746, "low": 0.005665, "close": 0.00569, "volume": 6531964.0, "close_time": 1774198799999, "quote_volume": 37171.482672, "trades": 707, "taker_buy_base": 3131740.0, "taker_buy_quote": 17819.381935 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.005691, "high": 0.005714, "low": 0.005673, "close": 0.005713, "volume": 3454735.0, "close_time": 1774202399999, "quote_volume": 19672.781152, "trades": 271, "taker_buy_base": 2847938.0, "taker_buy_quote": 16219.315926 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.005703, "high": 0.005709, "low": 0.0056, "close": 0.005621, "volume": 6169975.0, "close_time": 1774205999999, "quote_volume": 34829.70569, "trades": 428, "taker_buy_base": 1094992.0, "taker_buy_quote": 6182.864988 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.005626, "high": 0.005628, "low": 0.005577, "close": 0.00558, "volume": 2699957.0, "close_time": 1774209599999, "quote_volume": 15119.319891, "trades": 212, "taker_buy_base": 876611.0, "taker_buy_quote": 4909.999524 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.005591, "high": 0.005645, "low": 0.005584, "close": 0.005586, "volume": 1549855.0, "close_time": 1774213199999, "quote_volume": 8706.476673, "trades": 241, "taker_buy_base": 1092430.0, "taker_buy_quote": 6142.210218 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.005588, "high": 0.005601, "low": 0.005494, "close": 0.005531, "volume": 5755784.0, "close_time": 1774216799999, "quote_volume": 31848.698331, "trades": 590, "taker_buy_base": 2308228.0, "taker_buy_quote": 12775.962585 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.005533, "high": 0.005596, "low": 0.005487, "close": 0.005574, "volume": 4378004.0, "close_time": 1774220399999, "quote_volume": 24309.679169, "trades": 463, "taker_buy_base": 2702647.0, "taker_buy_quote": 15023.066146 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.005583, "high": 0.005591, "low": 0.005533, "close": 0.005552, "volume": 972701.0, "close_time": 1774223999999, "quote_volume": 5404.346079, "trades": 115, "taker_buy_base": 466366.0, "taker_buy_quote": 2591.629294 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.005559, "high": 0.00561, "low": 0.005547, "close": 0.005605, "volume": 1494530.0, "close_time": 1774227599999, "quote_volume": 8341.009405, "trades": 180, "taker_buy_base": 964439.0, "taker_buy_quote": 5385.386904 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0056, "high": 0.005639, "low": 0.00556, "close": 0.00556, "volume": 1933433.0, "close_time": 1774231199999, "quote_volume": 10848.157973, "trades": 151, "taker_buy_base": 1166654.0, "taker_buy_quote": 6552.962328 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.005565, "high": 0.005593, "low": 0.005549, "close": 0.005552, "volume": 2288789.0, "close_time": 1774234799999, "quote_volume": 12742.551081, "trades": 209, "taker_buy_base": 961297.0, "taker_buy_quote": 5356.756121 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.005558, "high": 0.005582, "low": 0.0055, "close": 0.0055, "volume": 3256895.0, "close_time": 1774238399999, "quote_volume": 18052.954543, "trades": 329, "taker_buy_base": 1363784.0, "taker_buy_quote": 7566.762403 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.005502, "high": 0.005618, "low": 0.005498, "close": 0.005617, "volume": 3258839.0, "close_time": 1774241999999, "quote_volume": 18183.501228, "trades": 411, "taker_buy_base": 2683929.0, "taker_buy_quote": 14981.14383 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.005617, "high": 0.005638, "low": 0.005552, "close": 0.005571, "volume": 2883964.0, "close_time": 1774245599999, "quote_volume": 16124.36178, "trades": 320, "taker_buy_base": 1560499.0, "taker_buy_quote": 8741.590605 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.005575, "high": 0.005577, "low": 0.005507, "close": 0.00555, "volume": 3656394.0, "close_time": 1774249199999, "quote_volume": 20274.820347, "trades": 371, "taker_buy_base": 2169674.0, "taker_buy_quote": 12034.171414 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.005547, "high": 0.005588, "low": 0.005499, "close": 0.005511, "volume": 4434808.0, "close_time": 1774252799999, "quote_volume": 24495.797606, "trades": 381, "taker_buy_base": 2839522.0, "taker_buy_quote": 15685.442318 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.005511, "high": 0.005556, "low": 0.005502, "close": 0.005508, "volume": 2488085.0, "close_time": 1774256399999, "quote_volume": 13766.68489, "trades": 206, "taker_buy_base": 1531140.0, "taker_buy_quote": 8471.026824 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.005501, "high": 0.005517, "low": 0.005457, "close": 0.005517, "volume": 3741184.0, "close_time": 1774259999999, "quote_volume": 20507.932907, "trades": 362, "taker_buy_base": 1330030.0, "taker_buy_quote": 7294.036897 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.005524, "high": 0.005584, "low": 0.0055, "close": 0.005511, "volume": 3794113.0, "close_time": 1774263599999, "quote_volume": 20991.267496, "trades": 397, "taker_buy_base": 1694650.0, "taker_buy_quote": 9390.744889 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.005515, "high": 0.005814, "low": 0.005515, "close": 0.005738, "volume": 18284688.0, "close_time": 1774267199999, "quote_volume": 103834.618598, "trades": 1510, "taker_buy_base": 10671890.0, "taker_buy_quote": 60455.828165 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.005748, "high": 0.005848, "low": 0.005735, "close": 0.005782, "volume": 5377209.0, "close_time": 1774270799999, "quote_volume": 31054.772763, "trades": 634, "taker_buy_base": 2136831.0, "taker_buy_quote": 12352.807792 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.005789, "high": 0.0058, "low": 0.005748, "close": 0.005789, "volume": 7027170.0, "close_time": 1774274399999, "quote_volume": 40513.341294, "trades": 392, "taker_buy_base": 4506700.0, "taker_buy_quote": 25984.500708 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.005787, "high": 0.005832, "low": 0.005754, "close": 0.005783, "volume": 3513722.0, "close_time": 1774277999999, "quote_volume": 20299.843524, "trades": 320, "taker_buy_base": 1557892.0, "taker_buy_quote": 9006.871836 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.005774, "high": 0.005784, "low": 0.00565, "close": 0.005666, "volume": 6972098.0, "close_time": 1774281599999, "quote_volume": 39816.408393, "trades": 501, "taker_buy_base": 1534656.0, "taker_buy_quote": 8781.327598 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.005666, "high": 0.005681, "low": 0.005591, "close": 0.005616, "volume": 9804338.0, "close_time": 1774285199999, "quote_volume": 55154.810072, "trades": 604, "taker_buy_base": 3234687.0, "taker_buy_quote": 18224.943313 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.005615, "high": 0.005654, "low": 0.005585, "close": 0.005646, "volume": 2924490.0, "close_time": 1774288799999, "quote_volume": 16444.549354, "trades": 351, "taker_buy_base": 1852814.0, "taker_buy_quote": 10432.743468 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.005648, "high": 0.00569, "low": 0.005622, "close": 0.00569, "volume": 3881620.0, "close_time": 1774292399999, "quote_volume": 21985.517931, "trades": 356, "taker_buy_base": 2718504.0, "taker_buy_quote": 15409.574775 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.005686, "high": 0.005707, "low": 0.005627, "close": 0.005631, "volume": 1315513.0, "close_time": 1774295999999, "quote_volume": 7454.134319, "trades": 189, "taker_buy_base": 564445.0, "taker_buy_quote": 3204.107731 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.005631, "high": 0.005699, "low": 0.005612, "close": 0.005684, "volume": 2971082.0, "close_time": 1774299599999, "quote_volume": 16825.873225, "trades": 224, "taker_buy_base": 1713033.0, "taker_buy_quote": 9709.559474 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.005689, "high": 0.005766, "low": 0.005688, "close": 0.005716, "volume": 1646475.0, "close_time": 1774303199999, "quote_volume": 9429.967849, "trades": 253, "taker_buy_base": 819605.0, "taker_buy_quote": 4691.912843 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.00571, "high": 0.00571, "low": 0.005637, "close": 0.005661, "volume": 4095327.0, "close_time": 1774306799999, "quote_volume": 23184.284059, "trades": 229, "taker_buy_base": 1574527.0, "taker_buy_quote": 8912.097301 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.005662, "high": 0.005662, "low": 0.005602, "close": 0.005655, "volume": 1450997.0, "close_time": 1774310399999, "quote_volume": 8158.997922, "trades": 106, "taker_buy_base": 478734.0, "taker_buy_quote": 2695.668572 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.005647, "high": 0.00565, "low": 0.005612, "close": 0.005639, "volume": 1262442.0, "close_time": 1774313999999, "quote_volume": 7113.902461, "trades": 129, "taker_buy_base": 873750.0, "taker_buy_quote": 4923.712877 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.00562, "high": 0.00563, "low": 0.005567, "close": 0.005582, "volume": 1975371.0, "close_time": 1774317599999, "quote_volume": 11050.733985, "trades": 152, "taker_buy_base": 366503.0, "taker_buy_quote": 2055.674396 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.005583, "high": 0.005612, "low": 0.005566, "close": 0.005571, "volume": 1077580.0, "close_time": 1774321199999, "quote_volume": 6024.567325, "trades": 101, "taker_buy_base": 365103.0, "taker_buy_quote": 2041.316712 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.005567, "high": 0.005579, "low": 0.00555, "close": 0.005571, "volume": 235434.0, "close_time": 1774324799999, "quote_volume": 1309.798161, "trades": 36, "taker_buy_base": 167241.0, "taker_buy_quote": 930.446074 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.00557, "high": 0.00557, "low": 0.005516, "close": 0.005528, "volume": 2202319.0, "close_time": 1774328399999, "quote_volume": 12200.035837, "trades": 193, "taker_buy_base": 1473424.0, "taker_buy_quote": 8162.733874 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.005517, "high": 0.005528, "low": 0.005499, "close": 0.005527, "volume": 1477302.0, "close_time": 1774331999999, "quote_volume": 8145.829953, "trades": 122, "taker_buy_base": 951824.0, "taker_buy_quote": 5250.78882 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.005527, "high": 0.005678, "low": 0.005515, "close": 0.00558, "volume": 10392612.0, "close_time": 1774335599999, "quote_volume": 58142.440334, "trades": 857, "taker_buy_base": 5376066.0, "taker_buy_quote": 30113.360352 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.005565, "high": 0.005632, "low": 0.005564, "close": 0.005603, "volume": 5552481.0, "close_time": 1774339199999, "quote_volume": 31079.703453, "trades": 423, "taker_buy_base": 3826625.0, "taker_buy_quote": 21424.270145 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.005604, "high": 0.005655, "low": 0.005587, "close": 0.005615, "volume": 2351858.0, "close_time": 1774342799999, "quote_volume": 13204.692317, "trades": 180, "taker_buy_base": 1055274.0, "taker_buy_quote": 5928.219797 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.005615, "high": 0.005615, "low": 0.005568, "close": 0.005589, "volume": 4104737.0, "close_time": 1774346399999, "quote_volume": 22908.426463, "trades": 183, "taker_buy_base": 2319978.0, "taker_buy_quote": 12942.448631 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.005582, "high": 0.005588, "low": 0.005537, "close": 0.005569, "volume": 2927498.0, "close_time": 1774349999999, "quote_volume": 16276.933668, "trades": 179, "taker_buy_base": 1259899.0, "taker_buy_quote": 7006.950989 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.005568, "high": 0.005608, "low": 0.005555, "close": 0.005587, "volume": 2030503.0, "close_time": 1774353599999, "quote_volume": 11316.889575, "trades": 209, "taker_buy_base": 1018945.0, "taker_buy_quote": 5679.022159 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.005583, "high": 0.005651, "low": 0.005559, "close": 0.005639, "volume": 7406238.0, "close_time": 1774357199999, "quote_volume": 41529.988516, "trades": 430, "taker_buy_base": 3857094.0, "taker_buy_quote": 21656.696727 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.005637, "high": 0.005644, "low": 0.005585, "close": 0.005585, "volume": 4314217.0, "close_time": 1774360799999, "quote_volume": 24233.933594, "trades": 462, "taker_buy_base": 1913633.0, "taker_buy_quote": 10760.214017 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.005603, "high": 0.005618, "low": 0.005534, "close": 0.005579, "volume": 3205587.0, "close_time": 1774364399999, "quote_volume": 17841.35869, "trades": 439, "taker_buy_base": 1232899.0, "taker_buy_quote": 6869.941084 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.00559, "high": 0.005613, "low": 0.005573, "close": 0.005579, "volume": 3107433.0, "close_time": 1774367999999, "quote_volume": 17376.036965, "trades": 372, "taker_buy_base": 953007.0, "taker_buy_quote": 5329.419996 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.005576, "high": 0.005578, "low": 0.005537, "close": 0.005567, "volume": 2642877.0, "close_time": 1774371599999, "quote_volume": 14692.422898, "trades": 233, "taker_buy_base": 1140075.0, "taker_buy_quote": 6341.944364 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.005569, "high": 0.005592, "low": 0.005537, "close": 0.005552, "volume": 2451405.0, "close_time": 1774375199999, "quote_volume": 13631.419271, "trades": 167, "taker_buy_base": 1821995.0, "taker_buy_quote": 10137.647346 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.005563, "high": 0.005629, "low": 0.00555, "close": 0.005619, "volume": 5758779.0, "close_time": 1774378799999, "quote_volume": 32183.6761, "trades": 291, "taker_buy_base": 3055670.0, "taker_buy_quote": 17083.532539 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.005616, "high": 0.005616, "low": 0.00556, "close": 0.00557, "volume": 2139670.0, "close_time": 1774382399999, "quote_volume": 11963.707281, "trades": 175, "taker_buy_base": 730821.0, "taker_buy_quote": 4088.733855 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.005572, "high": 0.005634, "low": 0.005559, "close": 0.005619, "volume": 1655517.0, "close_time": 1774385999999, "quote_volume": 9272.833096, "trades": 177, "taker_buy_base": 1047718.0, "taker_buy_quote": 5872.820402 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.005627, "high": 0.00565, "low": 0.0056, "close": 0.005624, "volume": 1423025.0, "close_time": 1774389599999, "quote_volume": 8012.105596, "trades": 153, "taker_buy_base": 997685.0, "taker_buy_quote": 5621.173919 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.005624, "high": 0.005644, "low": 0.005582, "close": 0.005611, "volume": 918084.0, "close_time": 1774393199999, "quote_volume": 5149.318455, "trades": 92, "taker_buy_base": 185509.0, "taker_buy_quote": 1040.67467 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.005603, "high": 0.005711, "low": 0.005603, "close": 0.005684, "volume": 9980393.0, "close_time": 1774396799999, "quote_volume": 56637.860411, "trades": 778, "taker_buy_base": 7419301.0, "taker_buy_quote": 42111.112416 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.005676, "high": 0.005713, "low": 0.0056, "close": 0.005683, "volume": 5409754.0, "close_time": 1774400399999, "quote_volume": 30644.584354, "trades": 579, "taker_buy_base": 1887033.0, "taker_buy_quote": 10714.354198 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.005678, "high": 0.005738, "low": 0.005664, "close": 0.005672, "volume": 2228444.0, "close_time": 1774403999999, "quote_volume": 12704.222878, "trades": 281, "taker_buy_base": 1036210.0, "taker_buy_quote": 5910.761346 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.005673, "high": 0.005779, "low": 0.005646, "close": 0.005709, "volume": 7418935.0, "close_time": 1774407599999, "quote_volume": 42171.336759, "trades": 614, "taker_buy_base": 4201004.0, "taker_buy_quote": 23930.065955 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.005709, "high": 0.005777, "low": 0.005682, "close": 0.005749, "volume": 3717290.0, "close_time": 1774411199999, "quote_volume": 21276.446343, "trades": 227, "taker_buy_base": 1753633.0, "taker_buy_quote": 10051.046161 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.005731, "high": 0.005815, "low": 0.005716, "close": 0.005759, "volume": 3560419.0, "close_time": 1774414799999, "quote_volume": 20558.976369, "trades": 276, "taker_buy_base": 2332516.0, "taker_buy_quote": 13480.220013 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.00576, "high": 0.005851, "low": 0.005756, "close": 0.005774, "volume": 5562552.0, "close_time": 1774418399999, "quote_volume": 32228.588774, "trades": 583, "taker_buy_base": 3423191.0, "taker_buy_quote": 19860.301071 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.005783, "high": 0.005903, "low": 0.005751, "close": 0.005789, "volume": 9160938.0, "close_time": 1774421999999, "quote_volume": 53614.623263, "trades": 983, "taker_buy_base": 5018263.0, "taker_buy_quote": 29368.343468 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.005791, "high": 0.005819, "low": 0.005757, "close": 0.005762, "volume": 3798200.0, "close_time": 1774425599999, "quote_volume": 21968.426014, "trades": 548, "taker_buy_base": 1514636.0, "taker_buy_quote": 8765.719026 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.005764, "high": 0.005855, "low": 0.005754, "close": 0.005779, "volume": 2975788.0, "close_time": 1774429199999, "quote_volume": 17296.786787, "trades": 407, "taker_buy_base": 1848465.0, "taker_buy_quote": 10750.849762 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.005776, "high": 0.00583, "low": 0.005766, "close": 0.005794, "volume": 4012831.0, "close_time": 1774432799999, "quote_volume": 23247.154469, "trades": 406, "taker_buy_base": 991953.0, "taker_buy_quote": 5752.863636 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.005799, "high": 0.005803, "low": 0.005734, "close": 0.005786, "volume": 3089733.0, "close_time": 1774436399999, "quote_volume": 17844.930775, "trades": 306, "taker_buy_base": 1288322.0, "taker_buy_quote": 7443.960642 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.005791, "high": 0.00585, "low": 0.005745, "close": 0.005754, "volume": 6222441.0, "close_time": 1774439999999, "quote_volume": 36064.080662, "trades": 766, "taker_buy_base": 2664389.0, "taker_buy_quote": 15475.498589 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.005754, "high": 0.005761, "low": 0.005661, "close": 0.00568, "volume": 12643720.0, "close_time": 1774443599999, "quote_volume": 72213.423698, "trades": 1186, "taker_buy_base": 5129442.0, "taker_buy_quote": 29328.147336 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.005681, "high": 0.005724, "low": 0.005651, "close": 0.00566, "volume": 4419885.0, "close_time": 1774447199999, "quote_volume": 25176.78916, "trades": 301, "taker_buy_base": 1977423.0, "taker_buy_quote": 11269.225739 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.005664, "high": 0.005665, "low": 0.005626, "close": 0.005638, "volume": 1644543.0, "close_time": 1774450799999, "quote_volume": 9269.04192, "trades": 169, "taker_buy_base": 539851.0, "taker_buy_quote": 3047.062614 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.005627, "high": 0.005646, "low": 0.00555, "close": 0.005599, "volume": 4768138.0, "close_time": 1774454399999, "quote_volume": 26676.149728, "trades": 313, "taker_buy_base": 1586770.0, "taker_buy_quote": 8879.535559 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.005594, "high": 0.005659, "low": 0.005583, "close": 0.005632, "volume": 2443549.0, "close_time": 1774457999999, "quote_volume": 13741.758942, "trades": 201, "taker_buy_base": 1369174.0, "taker_buy_quote": 7703.688927 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.005643, "high": 0.005701, "low": 0.005614, "close": 0.005616, "volume": 6922589.0, "close_time": 1774461599999, "quote_volume": 39199.985237, "trades": 438, "taker_buy_base": 3574975.0, "taker_buy_quote": 20252.325645 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.005617, "high": 0.005617, "low": 0.005582, "close": 0.005595, "volume": 2164051.0, "close_time": 1774465199999, "quote_volume": 12117.344115, "trades": 169, "taker_buy_base": 1251749.0, "taker_buy_quote": 7010.403053 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.005587, "high": 0.005592, "low": 0.005528, "close": 0.005535, "volume": 3897767.0, "close_time": 1774468799999, "quote_volume": 21670.477578, "trades": 278, "taker_buy_base": 1225609.0, "taker_buy_quote": 6818.783859 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.005537, "high": 0.005576, "low": 0.005481, "close": 0.005503, "volume": 6311040.0, "close_time": 1774472399999, "quote_volume": 34800.410515, "trades": 435, "taker_buy_base": 2528193.0, "taker_buy_quote": 13964.140542 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.005501, "high": 0.005546, "low": 0.005501, "close": 0.005546, "volume": 2006554.0, "close_time": 1774475999999, "quote_volume": 11082.394245, "trades": 153, "taker_buy_base": 1133376.0, "taker_buy_quote": 6266.671688 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.005556, "high": 0.005561, "low": 0.00553, "close": 0.005543, "volume": 1301044.0, "close_time": 1774479599999, "quote_volume": 7213.442461, "trades": 120, "taker_buy_base": 397903.0, "taker_buy_quote": 2206.546147 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.005539, "high": 0.005546, "low": 0.005514, "close": 0.005534, "volume": 3211007.0, "close_time": 1774483199999, "quote_volume": 17742.206284, "trades": 134, "taker_buy_base": 895379.0, "taker_buy_quote": 4943.803212 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.005534, "high": 0.005543, "low": 0.005446, "close": 0.005466, "volume": 4118496.0, "close_time": 1774486799999, "quote_volume": 22579.979103, "trades": 306, "taker_buy_base": 2046924.0, "taker_buy_quote": 11216.047715 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.00547, "high": 0.005488, "low": 0.005458, "close": 0.005458, "volume": 1321272.0, "close_time": 1774490399999, "quote_volume": 7235.04496, "trades": 69, "taker_buy_base": 228621.0, "taker_buy_quote": 1252.153588 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.005459, "high": 0.005461, "low": 0.005407, "close": 0.005432, "volume": 2083952.0, "close_time": 1774493999999, "quote_volume": 11317.675545, "trades": 157, "taker_buy_base": 985213.0, "taker_buy_quote": 5356.35205 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.005432, "high": 0.00544, "low": 0.005402, "close": 0.005429, "volume": 1786542.0, "close_time": 1774497599999, "quote_volume": 9686.087238, "trades": 171, "taker_buy_base": 1481455.0, "taker_buy_quote": 8033.130362 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.005419, "high": 0.005446, "low": 0.005415, "close": 0.005438, "volume": 2530621.0, "close_time": 1774501199999, "quote_volume": 13755.738881, "trades": 110, "taker_buy_base": 1675569.0, "taker_buy_quote": 9109.283172 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.005437, "high": 0.005438, "low": 0.00534, "close": 0.005362, "volume": 4820712.0, "close_time": 1774504799999, "quote_volume": 26007.631466, "trades": 363, "taker_buy_base": 1713831.0, "taker_buy_quote": 9252.784524 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.005358, "high": 0.005368, "low": 0.005287, "close": 0.005339, "volume": 4545706.0, "close_time": 1774508399999, "quote_volume": 24241.395376, "trades": 387, "taker_buy_base": 1893846.0, "taker_buy_quote": 10113.504077 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.005331, "high": 0.005352, "low": 0.005321, "close": 0.005336, "volume": 3203404.0, "close_time": 1774511999999, "quote_volume": 17100.318131, "trades": 396, "taker_buy_base": 2097338.0, "taker_buy_quote": 11197.146926 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.005339, "high": 0.005346, "low": 0.005251, "close": 0.005306, "volume": 3693478.0, "close_time": 1774515599999, "quote_volume": 19531.147517, "trades": 314, "taker_buy_base": 1265903.0, "taker_buy_quote": 6711.028548 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.005294, "high": 0.005346, "low": 0.005275, "close": 0.005282, "volume": 2931578.0, "close_time": 1774519199999, "quote_volume": 15580.658984, "trades": 210, "taker_buy_base": 1923845.0, "taker_buy_quote": 10241.924507 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.005284, "high": 0.005294, "low": 0.005235, "close": 0.005241, "volume": 2535051.0, "close_time": 1774522799999, "quote_volume": 13337.468564, "trades": 247, "taker_buy_base": 1221137.0, "taker_buy_quote": 6426.138261 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.005264, "high": 0.005282, "low": 0.005255, "close": 0.005276, "volume": 1691266.0, "close_time": 1774526399999, "quote_volume": 8908.710359, "trades": 245, "taker_buy_base": 1081223.0, "taker_buy_quote": 5697.112883 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.005273, "high": 0.005337, "low": 0.005269, "close": 0.005337, "volume": 2067220.0, "close_time": 1774529999999, "quote_volume": 10980.267728, "trades": 104, "taker_buy_base": 1192091.0, "taker_buy_quote": 6329.532757 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.005346, "high": 0.005401, "low": 0.005322, "close": 0.005378, "volume": 1503924.0, "close_time": 1774533599999, "quote_volume": 8056.483438, "trades": 181, "taker_buy_base": 1011144.0, "taker_buy_quote": 5419.306119 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.00539, "high": 0.005442, "low": 0.005386, "close": 0.005411, "volume": 2328242.0, "close_time": 1774537199999, "quote_volume": 12601.098842, "trades": 299, "taker_buy_base": 1204690.0, "taker_buy_quote": 6526.363775 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.00541, "high": 0.005425, "low": 0.005362, "close": 0.005409, "volume": 3140695.0, "close_time": 1774540799999, "quote_volume": 16936.480162, "trades": 319, "taker_buy_base": 1228377.0, "taker_buy_quote": 6624.016255 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.005402, "high": 0.005424, "low": 0.005359, "close": 0.005369, "volume": 921338.0, "close_time": 1774544399999, "quote_volume": 4962.506459, "trades": 100, "taker_buy_base": 271886.0, "taker_buy_quote": 1466.227087 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.00537, "high": 0.00539, "low": 0.005336, "close": 0.005345, "volume": 1605333.0, "close_time": 1774547999999, "quote_volume": 8606.48252, "trades": 204, "taker_buy_base": 425284.0, "taker_buy_quote": 2281.437009 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.005352, "high": 0.005376, "low": 0.005328, "close": 0.005353, "volume": 2643712.0, "close_time": 1774551599999, "quote_volume": 14138.982064, "trades": 390, "taker_buy_base": 1017395.0, "taker_buy_quote": 5439.776099 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.005354, "high": 0.005369, "low": 0.005332, "close": 0.005354, "volume": 1666480.0, "close_time": 1774555199999, "quote_volume": 8917.088293, "trades": 214, "taker_buy_base": 518827.0, "taker_buy_quote": 2774.551774 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.005363, "high": 0.005471, "low": 0.005355, "close": 0.005442, "volume": 2705573.0, "close_time": 1774558799999, "quote_volume": 14691.77392, "trades": 295, "taker_buy_base": 1737163.0, "taker_buy_quote": 9428.743882 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.005426, "high": 0.005461, "low": 0.005414, "close": 0.005414, "volume": 919445.0, "close_time": 1774562399999, "quote_volume": 5000.704206, "trades": 100, "taker_buy_base": 478877.0, "taker_buy_quote": 2604.717688 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.005424, "high": 0.00543, "low": 0.005395, "close": 0.005424, "volume": 793621.0, "close_time": 1774565999999, "quote_volume": 4301.001266, "trades": 62, "taker_buy_base": 164534.0, "taker_buy_quote": 891.876934 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.005421, "high": 0.005425, "low": 0.005384, "close": 0.005422, "volume": 684151.0, "close_time": 1774569599999, "quote_volume": 3695.326847, "trades": 93, "taker_buy_base": 400825.0, "taker_buy_quote": 2165.103991 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.005413, "high": 0.005493, "low": 0.005409, "close": 0.005493, "volume": 2550623.0, "close_time": 1774573199999, "quote_volume": 13913.787276, "trades": 329, "taker_buy_base": 1119553.0, "taker_buy_quote": 6110.418403 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.005494, "high": 0.005565, "low": 0.005476, "close": 0.005535, "volume": 2746618.0, "close_time": 1774576799999, "quote_volume": 15191.763715, "trades": 197, "taker_buy_base": 1748052.0, "taker_buy_quote": 9664.245437 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.005543, "high": 0.005591, "low": 0.005523, "close": 0.00556, "volume": 9332114.0, "close_time": 1774580399999, "quote_volume": 51929.478438, "trades": 852, "taker_buy_base": 4861181.0, "taker_buy_quote": 27050.82186 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.005554, "high": 0.005609, "low": 0.005546, "close": 0.005568, "volume": 4057539.0, "close_time": 1774583999999, "quote_volume": 22622.8176, "trades": 400, "taker_buy_base": 2402874.0, "taker_buy_quote": 13395.700172 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.005567, "high": 0.005568, "low": 0.005484, "close": 0.005512, "volume": 6980438.0, "close_time": 1774587599999, "quote_volume": 38428.215509, "trades": 581, "taker_buy_base": 3836104.0, "taker_buy_quote": 21110.230478 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.005507, "high": 0.005518, "low": 0.005421, "close": 0.005426, "volume": 2895045.0, "close_time": 1774591199999, "quote_volume": 15824.1493, "trades": 259, "taker_buy_base": 1210387.0, "taker_buy_quote": 6608.811422 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.005428, "high": 0.00545, "low": 0.005424, "close": 0.005441, "volume": 1826090.0, "close_time": 1774594799999, "quote_volume": 9924.250962, "trades": 169, "taker_buy_base": 880382.0, "taker_buy_quote": 4781.927136 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.005435, "high": 0.005449, "low": 0.005402, "close": 0.005427, "volume": 1779278.0, "close_time": 1774598399999, "quote_volume": 9653.368616, "trades": 158, "taker_buy_base": 861174.0, "taker_buy_quote": 4674.920908 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.00543, "high": 0.005446, "low": 0.005408, "close": 0.005432, "volume": 2602977.0, "close_time": 1774601999999, "quote_volume": 14126.186431, "trades": 249, "taker_buy_base": 1426234.0, "taker_buy_quote": 7736.831031 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.005432, "high": 0.005464, "low": 0.005371, "close": 0.005464, "volume": 4110995.0, "close_time": 1774605599999, "quote_volume": 22271.467834, "trades": 422, "taker_buy_base": 2641670.0, "taker_buy_quote": 14317.60959 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.005461, "high": 0.005503, "low": 0.005297, "close": 0.005305, "volume": 5561631.0, "close_time": 1774609199999, "quote_volume": 30069.698593, "trades": 625, "taker_buy_base": 1834551.0, "taker_buy_quote": 9955.632805 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.005307, "high": 0.005363, "low": 0.005279, "close": 0.005335, "volume": 2358957.0, "close_time": 1774612799999, "quote_volume": 12575.843308, "trades": 312, "taker_buy_base": 1530943.0, "taker_buy_quote": 8159.409149 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.005334, "high": 0.005398, "low": 0.005304, "close": 0.005395, "volume": 4861736.0, "close_time": 1774616399999, "quote_volume": 25958.700585, "trades": 259, "taker_buy_base": 2453884.0, "taker_buy_quote": 13123.195979 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.005396, "high": 0.005408, "low": 0.005316, "close": 0.005346, "volume": 1750556.0, "close_time": 1774619999999, "quote_volume": 9387.097874, "trades": 152, "taker_buy_base": 960505.0, "taker_buy_quote": 5154.959411 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.005364, "high": 0.005374, "low": 0.005319, "close": 0.005339, "volume": 1125372.0, "close_time": 1774623599999, "quote_volume": 6021.272485, "trades": 129, "taker_buy_base": 273294.0, "taker_buy_quote": 1460.081725 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.00534, "high": 0.005406, "low": 0.005308, "close": 0.00534, "volume": 3625224.0, "close_time": 1774627199999, "quote_volume": 19391.24873, "trades": 444, "taker_buy_base": 1641998.0, "taker_buy_quote": 8797.426169 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.005333, "high": 0.005335, "low": 0.005249, "close": 0.005259, "volume": 2710058.0, "close_time": 1774630799999, "quote_volume": 14314.942603, "trades": 314, "taker_buy_base": 817891.0, "taker_buy_quote": 4322.241377 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.005269, "high": 0.005318, "low": 0.005264, "close": 0.005274, "volume": 2833335.0, "close_time": 1774634399999, "quote_volume": 14966.269019, "trades": 287, "taker_buy_base": 1361823.0, "taker_buy_quote": 7191.482588 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.005276, "high": 0.005282, "low": 0.005256, "close": 0.00528, "volume": 1129728.0, "close_time": 1774637999999, "quote_volume": 5954.583789, "trades": 129, "taker_buy_base": 732209.0, "taker_buy_quote": 3860.124119 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.00528, "high": 0.005339, "low": 0.00527, "close": 0.005329, "volume": 1603727.0, "close_time": 1774641599999, "quote_volume": 8513.23233, "trades": 244, "taker_buy_base": 1052672.0, "taker_buy_quote": 5585.587923 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.005328, "high": 0.005328, "low": 0.005292, "close": 0.005305, "volume": 448112.0, "close_time": 1774645199999, "quote_volume": 2377.761853, "trades": 114, "taker_buy_base": 112023.0, "taker_buy_quote": 594.81639 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.005297, "high": 0.005312, "low": 0.005256, "close": 0.005259, "volume": 1346874.0, "close_time": 1774648799999, "quote_volume": 7119.373103, "trades": 247, "taker_buy_base": 642086.0, "taker_buy_quote": 3402.181872 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.005249, "high": 0.005275, "low": 0.005235, "close": 0.00525, "volume": 1221625.0, "close_time": 1774652399999, "quote_volume": 6416.670682, "trades": 207, "taker_buy_base": 562678.0, "taker_buy_quote": 2958.894034 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.005254, "high": 0.005283, "low": 0.00525, "close": 0.00528, "volume": 2047335.0, "close_time": 1774655999999, "quote_volume": 10778.817407, "trades": 277, "taker_buy_base": 1086074.0, "taker_buy_quote": 5719.250018 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.005275, "high": 0.005289, "low": 0.005184, "close": 0.005217, "volume": 2979112.0, "close_time": 1774659599999, "quote_volume": 15519.815645, "trades": 208, "taker_buy_base": 956852.0, "taker_buy_quote": 5000.320081 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.005214, "high": 0.005241, "low": 0.005173, "close": 0.005241, "volume": 1301564.0, "close_time": 1774663199999, "quote_volume": 6774.866336, "trades": 130, "taker_buy_base": 640181.0, "taker_buy_quote": 3338.107731 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.005241, "high": 0.005274, "low": 0.005219, "close": 0.00524, "volume": 1168985.0, "close_time": 1774666799999, "quote_volume": 6130.335088, "trades": 146, "taker_buy_base": 708196.0, "taker_buy_quote": 3715.297304 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.005243, "high": 0.005254, "low": 0.005237, "close": 0.00525, "volume": 214480.0, "close_time": 1774670399999, "quote_volume": 1125.395203, "trades": 27, "taker_buy_base": 80324.0, "taker_buy_quote": 421.235248 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.005256, "high": 0.005279, "low": 0.005251, "close": 0.005261, "volume": 505771.0, "close_time": 1774673999999, "quote_volume": 2662.428392, "trades": 76, "taker_buy_base": 421307.0, "taker_buy_quote": 2217.871232 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.005263, "high": 0.005304, "low": 0.005263, "close": 0.005293, "volume": 760911.0, "close_time": 1774677599999, "quote_volume": 4024.403525, "trades": 121, "taker_buy_base": 572205.0, "taker_buy_quote": 3026.047217 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.005299, "high": 0.005312, "low": 0.005256, "close": 0.005271, "volume": 1410999.0, "close_time": 1774681199999, "quote_volume": 7449.857147, "trades": 208, "taker_buy_base": 317658.0, "taker_buy_quote": 1678.905092 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.005274, "high": 0.005307, "low": 0.005274, "close": 0.005296, "volume": 1351552.0, "close_time": 1774684799999, "quote_volume": 7154.459309, "trades": 124, "taker_buy_base": 837615.0, "taker_buy_quote": 4435.319626 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.005296, "high": 0.005308, "low": 0.00528, "close": 0.005284, "volume": 873523.0, "close_time": 1774688399999, "quote_volume": 4624.907368, "trades": 143, "taker_buy_base": 321768.0, "taker_buy_quote": 1704.760359 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.005279, "high": 0.005279, "low": 0.005234, "close": 0.005245, "volume": 898528.0, "close_time": 1774691999999, "quote_volume": 4713.647591, "trades": 89, "taker_buy_base": 290281.0, "taker_buy_quote": 1521.274634 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.005245, "high": 0.005246, "low": 0.005166, "close": 0.00519, "volume": 4252001.0, "close_time": 1774695599999, "quote_volume": 22017.689026, "trades": 178, "taker_buy_base": 2192879.0, "taker_buy_quote": 11346.113388 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.005181, "high": 0.005225, "low": 0.005172, "close": 0.005223, "volume": 1899292.0, "close_time": 1774699199999, "quote_volume": 9891.391965, "trades": 159, "taker_buy_base": 1226740.0, "taker_buy_quote": 6396.569332 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.00522, "high": 0.005236, "low": 0.00519, "close": 0.005196, "volume": 1043270.0, "close_time": 1774702799999, "quote_volume": 5431.871536, "trades": 148, "taker_buy_base": 317217.0, "taker_buy_quote": 1653.431144 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.005196, "high": 0.005302, "low": 0.005196, "close": 0.005269, "volume": 2540817.0, "close_time": 1774706399999, "quote_volume": 13367.189856, "trades": 189, "taker_buy_base": 1889904.0, "taker_buy_quote": 9939.511339 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.005266, "high": 0.005276, "low": 0.005219, "close": 0.005237, "volume": 3722189.0, "close_time": 1774709999999, "quote_volume": 19525.347571, "trades": 239, "taker_buy_base": 1433494.0, "taker_buy_quote": 7536.028929 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.005236, "high": 0.005283, "low": 0.005225, "close": 0.005225, "volume": 575650.0, "close_time": 1774713599999, "quote_volume": 3023.061406, "trades": 97, "taker_buy_base": 362127.0, "taker_buy_quote": 1903.846229 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.005231, "high": 0.005267, "low": 0.005225, "close": 0.005267, "volume": 4009792.0, "close_time": 1774717199999, "quote_volume": 20982.675578, "trades": 196, "taker_buy_base": 1897614.0, "taker_buy_quote": 9928.764517 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.005256, "high": 0.005274, "low": 0.005236, "close": 0.005251, "volume": 994150.0, "close_time": 1774720799999, "quote_volume": 5220.915598, "trades": 104, "taker_buy_base": 265750.0, "taker_buy_quote": 1398.785646 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.005251, "high": 0.005274, "low": 0.005251, "close": 0.005264, "volume": 747990.0, "close_time": 1774724399999, "quote_volume": 3935.294905, "trades": 62, "taker_buy_base": 555832.0, "taker_buy_quote": 2923.944519 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.005269, "high": 0.005284, "low": 0.005255, "close": 0.005255, "volume": 1265718.0, "close_time": 1774727999999, "quote_volume": 6659.502304, "trades": 86, "taker_buy_base": 361271.0, "taker_buy_quote": 1902.125592 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.005262, "high": 0.00527, "low": 0.005228, "close": 0.00523, "volume": 1152188.0, "close_time": 1774731599999, "quote_volume": 6042.573147, "trades": 85, "taker_buy_base": 294155.0, "taker_buy_quote": 1546.819889 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.005235, "high": 0.005236, "low": 0.005169, "close": 0.005177, "volume": 1916375.0, "close_time": 1774735199999, "quote_volume": 9967.032804, "trades": 150, "taker_buy_base": 472553.0, "taker_buy_quote": 2457.873775 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.005177, "high": 0.005222, "low": 0.00517, "close": 0.005208, "volume": 1033850.0, "close_time": 1774738799999, "quote_volume": 5376.979576, "trades": 85, "taker_buy_base": 909919.0, "taker_buy_quote": 4735.107672 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.005215, "high": 0.005215, "low": 0.005121, "close": 0.005148, "volume": 4303154.0, "close_time": 1774742399999, "quote_volume": 22165.600535, "trades": 337, "taker_buy_base": 1095191.0, "taker_buy_quote": 5646.251765 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.005159, "high": 0.005159, "low": 0.005083, "close": 0.005099, "volume": 2088615.0, "close_time": 1774745999999, "quote_volume": 10680.194767, "trades": 165, "taker_buy_base": 631001.0, "taker_buy_quote": 3227.20354 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.005116, "high": 0.00515, "low": 0.005114, "close": 0.005132, "volume": 1629204.0, "close_time": 1774749599999, "quote_volume": 8362.602665, "trades": 136, "taker_buy_base": 1100819.0, "taker_buy_quote": 5651.531848 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.005134, "high": 0.005149, "low": 0.005126, "close": 0.005136, "volume": 811146.0, "close_time": 1774753199999, "quote_volume": 4165.540726, "trades": 70, "taker_buy_base": 220906.0, "taker_buy_quote": 1135.320201 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.005136, "high": 0.005159, "low": 0.005122, "close": 0.005143, "volume": 1204930.0, "close_time": 1774756799999, "quote_volume": 6193.960824, "trades": 95, "taker_buy_base": 999689.0, "taker_buy_quote": 5139.019464 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.005144, "high": 0.005169, "low": 0.00513, "close": 0.005166, "volume": 1341489.0, "close_time": 1774760399999, "quote_volume": 6910.442183, "trades": 127, "taker_buy_base": 1113973.0, "taker_buy_quote": 5738.630898 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.005152, "high": 0.005159, "low": 0.00513, "close": 0.005131, "volume": 1521030.0, "close_time": 1774763999999, "quote_volume": 7820.866797, "trades": 176, "taker_buy_base": 690634.0, "taker_buy_quote": 3555.304006 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.005137, "high": 0.005152, "low": 0.005116, "close": 0.005129, "volume": 722356.0, "close_time": 1774767599999, "quote_volume": 3705.855848, "trades": 71, "taker_buy_base": 429794.0, "taker_buy_quote": 2205.423897 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.005126, "high": 0.005146, "low": 0.005115, "close": 0.005146, "volume": 762530.0, "close_time": 1774771199999, "quote_volume": 3911.270842, "trades": 45, "taker_buy_base": 421577.0, "taker_buy_quote": 2165.787666 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.005145, "high": 0.005161, "low": 0.005137, "close": 0.005157, "volume": 465214.0, "close_time": 1774774799999, "quote_volume": 2394.047538, "trades": 75, "taker_buy_base": 190652.0, "taker_buy_quote": 981.787236 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.005151, "high": 0.005227, "low": 0.00515, "close": 0.005181, "volume": 2777418.0, "close_time": 1774778399999, "quote_volume": 14418.444655, "trades": 263, "taker_buy_base": 1559746.0, "taker_buy_quote": 8091.685499 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.005183, "high": 0.005191, "low": 0.005102, "close": 0.005121, "volume": 2067123.0, "close_time": 1774781999999, "quote_volume": 10668.081243, "trades": 141, "taker_buy_base": 929317.0, "taker_buy_quote": 4790.182575 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.005124, "high": 0.005158, "low": 0.005124, "close": 0.005147, "volume": 419916.0, "close_time": 1774785599999, "quote_volume": 2159.442035, "trades": 58, "taker_buy_base": 133683.0, "taker_buy_quote": 687.208471 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.005146, "high": 0.005146, "low": 0.005082, "close": 0.00512, "volume": 784167.0, "close_time": 1774789199999, "quote_volume": 4006.069482, "trades": 92, "taker_buy_base": 346559.0, "taker_buy_quote": 1770.605521 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.005111, "high": 0.005123, "low": 0.005081, "close": 0.005093, "volume": 976505.0, "close_time": 1774792799999, "quote_volume": 4980.570463, "trades": 134, "taker_buy_base": 160715.0, "taker_buy_quote": 819.949271 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.005091, "high": 0.005116, "low": 0.005059, "close": 0.005068, "volume": 806862.0, "close_time": 1774796399999, "quote_volume": 4096.738548, "trades": 95, "taker_buy_base": 184163.0, "taker_buy_quote": 938.052473 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.005069, "high": 0.005093, "low": 0.005053, "close": 0.005062, "volume": 1402775.0, "close_time": 1774799999999, "quote_volume": 7111.644584, "trades": 145, "taker_buy_base": 364721.0, "taker_buy_quote": 1850.639066 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.005071, "high": 0.005081, "low": 0.005049, "close": 0.005056, "volume": 1340393.0, "close_time": 1774803599999, "quote_volume": 6789.452463, "trades": 182, "taker_buy_base": 708907.0, "taker_buy_quote": 3591.865506 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.005055, "high": 0.00507, "low": 0.005041, "close": 0.005066, "volume": 1239038.0, "close_time": 1774807199999, "quote_volume": 6262.428944, "trades": 110, "taker_buy_base": 565959.0, "taker_buy_quote": 2863.425597 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.005064, "high": 0.005064, "low": 0.005049, "close": 0.005054, "volume": 426374.0, "close_time": 1774810799999, "quote_volume": 2155.471785, "trades": 46, "taker_buy_base": 286137.0, "taker_buy_quote": 1446.470242 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.005057, "high": 0.005059, "low": 0.005021, "close": 0.005026, "volume": 2362683.0, "close_time": 1774814399999, "quote_volume": 11909.388947, "trades": 139, "taker_buy_base": 608721.0, "taker_buy_quote": 3068.504744 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.005031, "high": 0.005074, "low": 0.005031, "close": 0.005053, "volume": 2290466.0, "close_time": 1774817999999, "quote_volume": 11570.939885, "trades": 193, "taker_buy_base": 1418578.0, "taker_buy_quote": 7165.640174 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.005069, "high": 0.005074, "low": 0.005006, "close": 0.005062, "volume": 26375498.0, "close_time": 1774821599999, "quote_volume": 132479.796741, "trades": 633, "taker_buy_base": 22714208.0, "taker_buy_quote": 114065.517524 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.005065, "high": 0.005065, "low": 0.004773, "close": 0.004914, "volume": 15336057.0, "close_time": 1774825199999, "quote_volume": 75736.48771, "trades": 949, "taker_buy_base": 4795982.0, "taker_buy_quote": 23604.07046 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.004907, "high": 0.004943, "low": 0.004884, "close": 0.004932, "volume": 6213636.0, "close_time": 1774828799999, "quote_volume": 30586.296811, "trades": 387, "taker_buy_base": 3551975.0, "taker_buy_quote": 17472.36449 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.004935, "high": 0.005011, "low": 0.004913, "close": 0.004992, "volume": 4539959.0, "close_time": 1774832399999, "quote_volume": 22485.479493, "trades": 416, "taker_buy_base": 2333532.0, "taker_buy_quote": 11572.981633 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.004996, "high": 0.005045, "low": 0.004992, "close": 0.005038, "volume": 2010731.0, "close_time": 1774835999999, "quote_volume": 10082.903927, "trades": 243, "taker_buy_base": 1279676.0, "taker_buy_quote": 6423.524055 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.005045, "high": 0.005066, "low": 0.005015, "close": 0.005041, "volume": 917998.0, "close_time": 1774839599999, "quote_volume": 4626.535317, "trades": 123, "taker_buy_base": 622652.0, "taker_buy_quote": 3138.091978 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.005038, "high": 0.005077, "low": 0.005032, "close": 0.005069, "volume": 533796.0, "close_time": 1774843199999, "quote_volume": 2699.888492, "trades": 102, "taker_buy_base": 462011.0, "taker_buy_quote": 2337.704616 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.005062, "high": 0.005103, "low": 0.005062, "close": 0.005094, "volume": 758914.0, "close_time": 1774846799999, "quote_volume": 3863.156471, "trades": 133, "taker_buy_base": 432796.0, "taker_buy_quote": 2202.796971 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.005092, "high": 0.005111, "low": 0.005067, "close": 0.005067, "volume": 1041530.0, "close_time": 1774850399999, "quote_volume": 5304.164251, "trades": 102, "taker_buy_base": 447099.0, "taker_buy_quote": 2279.563066 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.005067, "high": 0.005085, "low": 0.005035, "close": 0.005052, "volume": 2770673.0, "close_time": 1774853999999, "quote_volume": 14016.468519, "trades": 411, "taker_buy_base": 1050976.0, "taker_buy_quote": 5323.971047 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.005048, "high": 0.005093, "low": 0.005048, "close": 0.005082, "volume": 2900407.0, "close_time": 1774857599999, "quote_volume": 14703.031031, "trades": 301, "taker_buy_base": 912209.0, "taker_buy_quote": 4624.241873 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.005082, "high": 0.005083, "low": 0.005033, "close": 0.005033, "volume": 2783172.0, "close_time": 1774861199999, "quote_volume": 14091.784692, "trades": 376, "taker_buy_base": 686536.0, "taker_buy_quote": 3477.886957 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.005033, "high": 0.005038, "low": 0.005003, "close": 0.005018, "volume": 3809691.0, "close_time": 1774864799999, "quote_volume": 19135.978638, "trades": 404, "taker_buy_base": 1386065.0, "taker_buy_quote": 6961.986734 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.005015, "high": 0.005081, "low": 0.005015, "close": 0.005072, "volume": 2539465.0, "close_time": 1774868399999, "quote_volume": 12817.375568, "trades": 249, "taker_buy_base": 1496825.0, "taker_buy_quote": 7548.409297 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.005069, "high": 0.005153, "low": 0.005068, "close": 0.005087, "volume": 4719501.0, "close_time": 1774871999999, "quote_volume": 24071.376893, "trades": 488, "taker_buy_base": 2863042.0, "taker_buy_quote": 14615.323739 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.005096, "high": 0.0051, "low": 0.005077, "close": 0.005077, "volume": 431796.0, "close_time": 1774875599999, "quote_volume": 2195.6849, "trades": 72, "taker_buy_base": 183127.0, "taker_buy_quote": 931.591378 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.005077, "high": 0.005097, "low": 0.005017, "close": 0.005017, "volume": 2123776.0, "close_time": 1774879199999, "quote_volume": 10761.175647, "trades": 295, "taker_buy_base": 574880.0, "taker_buy_quote": 2921.890253 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.005028, "high": 0.005063, "low": 0.004998, "close": 0.005056, "volume": 3388311.0, "close_time": 1774882799999, "quote_volume": 17001.515618, "trades": 309, "taker_buy_base": 1399366.0, "taker_buy_quote": 7021.586386 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.00506, "high": 0.00506, "low": 0.005027, "close": 0.005036, "volume": 522452.0, "close_time": 1774886399999, "quote_volume": 2631.914389, "trades": 67, "taker_buy_base": 110022.0, "taker_buy_quote": 554.849274 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.005036, "high": 0.005078, "low": 0.005033, "close": 0.005078, "volume": 1477251.0, "close_time": 1774889999999, "quote_volume": 7477.171916, "trades": 159, "taker_buy_base": 1116863.0, "taker_buy_quote": 5652.969939 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.005072, "high": 0.00509, "low": 0.005012, "close": 0.00504, "volume": 3090792.0, "close_time": 1774893599999, "quote_volume": 15559.419127, "trades": 266, "taker_buy_base": 533444.0, "taker_buy_quote": 2691.319019 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.005028, "high": 0.005032, "low": 0.004983, "close": 0.005002, "volume": 2328466.0, "close_time": 1774897199999, "quote_volume": 11653.232048, "trades": 317, "taker_buy_base": 535066.0, "taker_buy_quote": 2677.640768 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.005004, "high": 0.005027, "low": 0.004988, "close": 0.005011, "volume": 1507453.0, "close_time": 1774900799999, "quote_volume": 7549.889632, "trades": 125, "taker_buy_base": 895879.0, "taker_buy_quote": 4487.537058 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.005016, "high": 0.005025, "low": 0.004997, "close": 0.005025, "volume": 711951.0, "close_time": 1774904399999, "quote_volume": 3567.067023, "trades": 114, "taker_buy_base": 341608.0, "taker_buy_quote": 1713.287453 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.005017, "high": 0.005037, "low": 0.00501, "close": 0.005023, "volume": 725991.0, "close_time": 1774907999999, "quote_volume": 3649.475099, "trades": 91, "taker_buy_base": 455343.0, "taker_buy_quote": 2288.898202 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.005022, "high": 0.005038, "low": 0.005008, "close": 0.005017, "volume": 765441.0, "close_time": 1774911599999, "quote_volume": 3843.741843, "trades": 71, "taker_buy_base": 426572.0, "taker_buy_quote": 2142.422341 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.005007, "high": 0.005007, "low": 0.004983, "close": 0.004989, "volume": 232649.0, "close_time": 1774915199999, "quote_volume": 1161.936607, "trades": 30, "taker_buy_base": 35154.0, "taker_buy_quote": 175.585245 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.004987, "high": 0.005056, "low": 0.004976, "close": 0.005039, "volume": 1017219.0, "close_time": 1774918799999, "quote_volume": 5109.983818, "trades": 107, "taker_buy_base": 804459.0, "taker_buy_quote": 4046.31902 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.005044, "high": 0.005136, "low": 0.005041, "close": 0.00511, "volume": 2638497.0, "close_time": 1774922399999, "quote_volume": 13467.913128, "trades": 116, "taker_buy_base": 2461639.0, "taker_buy_quote": 12566.807114 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.005107, "high": 0.005127, "low": 0.005092, "close": 0.005107, "volume": 567791.0, "close_time": 1774925999999, "quote_volume": 2900.898921, "trades": 64, "taker_buy_base": 164914.0, "taker_buy_quote": 843.378799 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.005099, "high": 0.005106, "low": 0.00507, "close": 0.005089, "volume": 570975.0, "close_time": 1774929599999, "quote_volume": 2904.475579, "trades": 63, "taker_buy_base": 181840.0, "taker_buy_quote": 925.742631 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.005088, "high": 0.005093, "low": 0.00505, "close": 0.005057, "volume": 3629580.0, "close_time": 1774933199999, "quote_volume": 18384.900184, "trades": 596, "taker_buy_base": 791039.0, "taker_buy_quote": 4007.072715 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.00506, "high": 0.005087, "low": 0.00505, "close": 0.005087, "volume": 817103.0, "close_time": 1774936799999, "quote_volume": 4137.081979, "trades": 130, "taker_buy_base": 524702.0, "taker_buy_quote": 2655.583388 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.005075, "high": 0.005098, "low": 0.00504, "close": 0.005096, "volume": 1647067.0, "close_time": 1774940399999, "quote_volume": 8328.389551, "trades": 182, "taker_buy_base": 498732.0, "taker_buy_quote": 2527.561638 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.005096, "high": 0.005097, "low": 0.005063, "close": 0.005083, "volume": 765670.0, "close_time": 1774943999999, "quote_volume": 3887.967709, "trades": 97, "taker_buy_base": 414698.0, "taker_buy_quote": 2107.211386 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.005084, "high": 0.005089, "low": 0.005042, "close": 0.005057, "volume": 2872750.0, "close_time": 1774947599999, "quote_volume": 14572.794635, "trades": 182, "taker_buy_base": 1706543.0, "taker_buy_quote": 8649.880802 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.005045, "high": 0.005061, "low": 0.005001, "close": 0.005013, "volume": 3998168.0, "close_time": 1774951199999, "quote_volume": 20129.457734, "trades": 242, "taker_buy_base": 1861363.0, "taker_buy_quote": 9374.193693 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.005023, "high": 0.005046, "low": 0.005005, "close": 0.005006, "volume": 559546.0, "close_time": 1774954799999, "quote_volume": 2809.425759, "trades": 52, "taker_buy_base": 223812.0, "taker_buy_quote": 1124.038545 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.00501, "high": 0.005045, "low": 0.004993, "close": 0.005043, "volume": 981099.0, "close_time": 1774958399999, "quote_volume": 4920.39131, "trades": 125, "taker_buy_base": 583357.0, "taker_buy_quote": 2926.81967 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.005044, "high": 0.00505, "low": 0.005024, "close": 0.005024, "volume": 469039.0, "close_time": 1774961999999, "quote_volume": 2362.59117, "trades": 51, "taker_buy_base": 147144.0, "taker_buy_quote": 741.46529 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.005029, "high": 0.005088, "low": 0.005029, "close": 0.005065, "volume": 1254989.0, "close_time": 1774965599999, "quote_volume": 6344.48447, "trades": 79, "taker_buy_base": 637001.0, "taker_buy_quote": 3219.327999 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.005075, "high": 0.005079, "low": 0.005, "close": 0.00501, "volume": 1600499.0, "close_time": 1774969199999, "quote_volume": 8052.105931, "trades": 97, "taker_buy_base": 208816.0, "taker_buy_quote": 1054.602663 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.005016, "high": 0.005054, "low": 0.004995, "close": 0.004995, "volume": 1091002.0, "close_time": 1774972799999, "quote_volume": 5468.784607, "trades": 89, "taker_buy_base": 194596.0, "taker_buy_quote": 977.967463 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.004996, "high": 0.005078, "low": 0.00499, "close": 0.005056, "volume": 2660299.0, "close_time": 1774976399999, "quote_volume": 13425.244262, "trades": 164, "taker_buy_base": 1165392.0, "taker_buy_quote": 5879.089377 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.005061, "high": 0.005113, "low": 0.005058, "close": 0.005067, "volume": 1155350.0, "close_time": 1774979999999, "quote_volume": 5864.421233, "trades": 114, "taker_buy_base": 580146.0, "taker_buy_quote": 2944.16314 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.005071, "high": 0.005108, "low": 0.005071, "close": 0.005097, "volume": 1797338.0, "close_time": 1774983599999, "quote_volume": 9157.889806, "trades": 120, "taker_buy_base": 798554.0, "taker_buy_quote": 4069.71789 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.005105, "high": 0.005117, "low": 0.005076, "close": 0.005078, "volume": 1633365.0, "close_time": 1774987199999, "quote_volume": 8327.922217, "trades": 156, "taker_buy_base": 560740.0, "taker_buy_quote": 2861.733406 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.005078, "high": 0.005095, "low": 0.00506, "close": 0.005094, "volume": 817981.0, "close_time": 1774990799999, "quote_volume": 4157.30546, "trades": 189, "taker_buy_base": 353984.0, "taker_buy_quote": 1800.781396 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.005094, "high": 0.005094, "low": 0.005051, "close": 0.005083, "volume": 2173968.0, "close_time": 1774994399999, "quote_volume": 11018.850859, "trades": 114, "taker_buy_base": 551646.0, "taker_buy_quote": 2799.142112 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.005077, "high": 0.005078, "low": 0.005062, "close": 0.005078, "volume": 165216.0, "close_time": 1774997999999, "quote_volume": 837.385174, "trades": 31, "taker_buy_base": 37237.0, "taker_buy_quote": 188.808618 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.005068, "high": 0.005124, "low": 0.005067, "close": 0.005113, "volume": 2495696.0, "close_time": 1775001599999, "quote_volume": 12725.992144, "trades": 86, "taker_buy_base": 909580.0, "taker_buy_quote": 4636.451172 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.005113, "high": 0.00513, "low": 0.005081, "close": 0.00513, "volume": 2351530.0, "close_time": 1775005199999, "quote_volume": 12031.050442, "trades": 107, "taker_buy_base": 372069.0, "taker_buy_quote": 1902.474676 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.00513, "high": 0.005131, "low": 0.005031, "close": 0.005043, "volume": 2504797.0, "close_time": 1775008799999, "quote_volume": 12704.875928, "trades": 252, "taker_buy_base": 426948.0, "taker_buy_quote": 2164.799662 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.005044, "high": 0.00505, "low": 0.005014, "close": 0.005022, "volume": 886711.0, "close_time": 1775012399999, "quote_volume": 4463.955532, "trades": 110, "taker_buy_base": 584727.0, "taker_buy_quote": 2945.852581 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.005029, "high": 0.005074, "low": 0.005018, "close": 0.005073, "volume": 947168.0, "close_time": 1775015999999, "quote_volume": 4779.991614, "trades": 105, "taker_buy_base": 653246.0, "taker_buy_quote": 3300.168816 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.00508, "high": 0.00508, "low": 0.005046, "close": 0.005046, "volume": 567643.0, "close_time": 1775019599999, "quote_volume": 2874.236927, "trades": 50, "taker_buy_base": 445991.0, "taker_buy_quote": 2258.728396 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.005044, "high": 0.005054, "low": 0.005025, "close": 0.005051, "volume": 843837.0, "close_time": 1775023199999, "quote_volume": 4256.485193, "trades": 83, "taker_buy_base": 352543.0, "taker_buy_quote": 1778.579592 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.005051, "high": 0.005119, "low": 0.005041, "close": 0.005103, "volume": 1366497.0, "close_time": 1775026799999, "quote_volume": 6958.573431, "trades": 125, "taker_buy_base": 601233.0, "taker_buy_quote": 3057.984709 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.005102, "high": 0.005103, "low": 0.005078, "close": 0.00509, "volume": 702577.0, "close_time": 1775030399999, "quote_volume": 3576.742103, "trades": 54, "taker_buy_base": 346569.0, "taker_buy_quote": 1765.144368 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.005093, "high": 0.005178, "low": 0.005087, "close": 0.005112, "volume": 2146996.0, "close_time": 1775033999999, "quote_volume": 11010.547548, "trades": 223, "taker_buy_base": 1132378.0, "taker_buy_quote": 5812.341811 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.005125, "high": 0.00513, "low": 0.005072, "close": 0.005126, "volume": 2434259.0, "close_time": 1775037599999, "quote_volume": 12411.142873, "trades": 187, "taker_buy_base": 1226690.0, "taker_buy_quote": 6261.031687 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.00512, "high": 0.005123, "low": 0.005105, "close": 0.005115, "volume": 1979918.0, "close_time": 1775041199999, "quote_volume": 10125.14485, "trades": 131, "taker_buy_base": 311007.0, "taker_buy_quote": 1591.081987 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.005117, "high": 0.00512, "low": 0.005086, "close": 0.005096, "volume": 4906172.0, "close_time": 1775044799999, "quote_volume": 24987.20069, "trades": 109, "taker_buy_base": 3152633.0, "taker_buy_quote": 16042.01166 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.005106, "high": 0.005118, "low": 0.005073, "close": 0.005081, "volume": 2668831.0, "close_time": 1775048399999, "quote_volume": 13599.199983, "trades": 183, "taker_buy_base": 1256172.0, "taker_buy_quote": 6406.546398 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.005073, "high": 0.005111, "low": 0.005055, "close": 0.005082, "volume": 1073806.0, "close_time": 1775051999999, "quote_volume": 5459.285885, "trades": 89, "taker_buy_base": 447387.0, "taker_buy_quote": 2277.463849 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.005084, "high": 0.005114, "low": 0.005073, "close": 0.005104, "volume": 2251103.0, "close_time": 1775055599999, "quote_volume": 11461.416949, "trades": 135, "taker_buy_base": 777320.0, "taker_buy_quote": 3960.840431 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.005108, "high": 0.005134, "low": 0.005104, "close": 0.005132, "volume": 724633.0, "close_time": 1775059199999, "quote_volume": 3707.870113, "trades": 74, "taker_buy_base": 464613.0, "taker_buy_quote": 2378.397913 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.005136, "high": 0.005185, "low": 0.005123, "close": 0.00517, "volume": 2251144.0, "close_time": 1775062799999, "quote_volume": 11599.745054, "trades": 104, "taker_buy_base": 1394869.0, "taker_buy_quote": 7180.916182 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.005161, "high": 0.005187, "low": 0.005147, "close": 0.005149, "volume": 645971.0, "close_time": 1775066399999, "quote_volume": 3341.466699, "trades": 56, "taker_buy_base": 323694.0, "taker_buy_quote": 1676.460505 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.005149, "high": 0.00517, "low": 0.005132, "close": 0.005152, "volume": 722113.0, "close_time": 1775069999999, "quote_volume": 3721.024094, "trades": 78, "taker_buy_base": 355665.0, "taker_buy_quote": 1832.981952 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.005147, "high": 0.005174, "low": 0.005136, "close": 0.005136, "volume": 829571.0, "close_time": 1775073599999, "quote_volume": 4275.744399, "trades": 80, "taker_buy_base": 242057.0, "taker_buy_quote": 1248.568278 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.005135, "high": 0.00526, "low": 0.005122, "close": 0.005237, "volume": 14032280.0, "close_time": 1775077199999, "quote_volume": 72981.818091, "trades": 555, "taker_buy_base": 7158072.0, "taker_buy_quote": 37107.405101 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.005234, "high": 0.005359, "low": 0.005209, "close": 0.005268, "volume": 8325040.0, "close_time": 1775080799999, "quote_volume": 43965.034047, "trades": 760, "taker_buy_base": 4385686.0, "taker_buy_quote": 23182.488139 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.005268, "high": 0.005282, "low": 0.005227, "close": 0.005232, "volume": 3165624.0, "close_time": 1775084399999, "quote_volume": 16625.448878, "trades": 370, "taker_buy_base": 1688747.0, "taker_buy_quote": 8873.870588 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.005236, "high": 0.005297, "low": 0.005231, "close": 0.005283, "volume": 799547.0, "close_time": 1775087999999, "quote_volume": 4194.352372, "trades": 95, "taker_buy_base": 461606.0, "taker_buy_quote": 2423.145822 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.005283, "high": 0.005354, "low": 0.005276, "close": 0.005337, "volume": 3001384.0, "close_time": 1775091599999, "quote_volume": 15898.983663, "trades": 201, "taker_buy_base": 1649840.0, "taker_buy_quote": 8735.156303 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.005334, "high": 0.005339, "low": 0.005204, "close": 0.005261, "volume": 8032568.0, "close_time": 1775095199999, "quote_volume": 42238.648158, "trades": 574, "taker_buy_base": 4272897.0, "taker_buy_quote": 22493.83874 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.005252, "high": 0.005252, "low": 0.005138, "close": 0.005152, "volume": 5794470.0, "close_time": 1775098799999, "quote_volume": 29983.618248, "trades": 284, "taker_buy_base": 1915662.0, "taker_buy_quote": 9912.283578 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.005142, "high": 0.005162, "low": 0.005054, "close": 0.00506, "volume": 16059714.0, "close_time": 1775102399999, "quote_volume": 82125.651565, "trades": 406, "taker_buy_base": 7612131.0, "taker_buy_quote": 38882.59565 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.005059, "high": 0.005089, "low": 0.005002, "close": 0.005005, "volume": 4198422.0, "close_time": 1775105999999, "quote_volume": 21158.817648, "trades": 262, "taker_buy_base": 1992084.0, "taker_buy_quote": 10027.26462 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.005004, "high": 0.005054, "low": 0.004981, "close": 0.00504, "volume": 3167099.0, "close_time": 1775109599999, "quote_volume": 15860.06227, "trades": 178, "taker_buy_base": 1373377.0, "taker_buy_quote": 6883.831588 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.005046, "high": 0.005074, "low": 0.005028, "close": 0.005043, "volume": 727891.0, "close_time": 1775113199999, "quote_volume": 3673.758153, "trades": 54, "taker_buy_base": 158702.0, "taker_buy_quote": 802.391421 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.005051, "high": 0.005111, "low": 0.005038, "close": 0.00511, "volume": 3067381.0, "close_time": 1775116799999, "quote_volume": 15592.006196, "trades": 226, "taker_buy_base": 1851119.0, "taker_buy_quote": 9417.534967 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.005097, "high": 0.005097, "low": 0.005037, "close": 0.005053, "volume": 3220969.0, "close_time": 1775120399999, "quote_volume": 16323.754316, "trades": 132, "taker_buy_base": 487079.0, "taker_buy_quote": 2462.580508 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.005033, "high": 0.005038, "low": 0.004978, "close": 0.005, "volume": 5885378.0, "close_time": 1775123999999, "quote_volume": 29462.538405, "trades": 470, "taker_buy_base": 3587776.0, "taker_buy_quote": 17951.70667 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.005001, "high": 0.005013, "low": 0.00498, "close": 0.004984, "volume": 1243357.0, "close_time": 1775127599999, "quote_volume": 6212.121823, "trades": 107, "taker_buy_base": 712907.0, "taker_buy_quote": 3561.513317 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.004985, "high": 0.005024, "low": 0.004985, "close": 0.004988, "volume": 3981337.0, "close_time": 1775131199999, "quote_volume": 19938.692349, "trades": 186, "taker_buy_base": 2910169.0, "taker_buy_quote": 14580.210526 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.004992, "high": 0.005178, "low": 0.00498, "close": 0.005135, "volume": 27655827.0, "close_time": 1775134799999, "quote_volume": 140528.621168, "trades": 1239, "taker_buy_base": 12072163.0, "taker_buy_quote": 61551.392376 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.005129, "high": 0.005151, "low": 0.00505, "close": 0.005078, "volume": 6540448.0, "close_time": 1775138399999, "quote_volume": 33362.811562, "trades": 499, "taker_buy_base": 3118262.0, "taker_buy_quote": 15923.586933 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.005085, "high": 0.005194, "low": 0.005065, "close": 0.005176, "volume": 2924940.0, "close_time": 1775141999999, "quote_volume": 15037.705663, "trades": 244, "taker_buy_base": 1786977.0, "taker_buy_quote": 9189.658627 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.005178, "high": 0.00544, "low": 0.005132, "close": 0.005281, "volume": 52125004.0, "close_time": 1775145599999, "quote_volume": 278648.366973, "trades": 5279, "taker_buy_base": 26966927.0, "taker_buy_quote": 144263.652713 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.005293, "high": 0.005874, "low": 0.005219, "close": 0.00574, "volume": 133772557.0, "close_time": 1775149199999, "quote_volume": 739953.269682, "trades": 13688, "taker_buy_base": 73485837.0, "taker_buy_quote": 406833.067446 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.00574, "high": 0.005842, "low": 0.005404, "close": 0.005484, "volume": 39384522.0, "close_time": 1775152799999, "quote_volume": 218696.851793, "trades": 2819, "taker_buy_base": 18422168.0, "taker_buy_quote": 101885.426205 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.005484, "high": 0.005534, "low": 0.005366, "close": 0.005491, "volume": 13525100.0, "close_time": 1775156399999, "quote_volume": 73758.87775, "trades": 1290, "taker_buy_base": 7159661.0, "taker_buy_quote": 39089.673398 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.005498, "high": 0.005501, "low": 0.005373, "close": 0.005465, "volume": 8520072.0, "close_time": 1775159999999, "quote_volume": 46228.869686, "trades": 832, "taker_buy_base": 5209472.0, "taker_buy_quote": 28271.31623 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.005469, "high": 0.005486, "low": 0.005385, "close": 0.005399, "volume": 7034144.0, "close_time": 1775163599999, "quote_volume": 38188.828827, "trades": 646, "taker_buy_base": 2888938.0, "taker_buy_quote": 15702.934603 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.005401, "high": 0.005407, "low": 0.005271, "close": 0.005359, "volume": 12750380.0, "close_time": 1775167199999, "quote_volume": 68293.279121, "trades": 795, "taker_buy_base": 7273574.0, "taker_buy_quote": 38996.711208 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.005359, "high": 0.005422, "low": 0.005343, "close": 0.005414, "volume": 6733253.0, "close_time": 1775170799999, "quote_volume": 36250.197015, "trades": 482, "taker_buy_base": 3536341.0, "taker_buy_quote": 19018.888136 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.005403, "high": 0.005471, "low": 0.00538, "close": 0.005427, "volume": 11544716.0, "close_time": 1775174399999, "quote_volume": 62577.494993, "trades": 490, "taker_buy_base": 4684143.0, "taker_buy_quote": 25339.734153 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.005418, "high": 0.005442, "low": 0.005261, "close": 0.00531, "volume": 12700936.0, "close_time": 1775177999999, "quote_volume": 67516.615769, "trades": 609, "taker_buy_base": 6558131.0, "taker_buy_quote": 34881.03504 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.005307, "high": 0.005497, "low": 0.005305, "close": 0.005416, "volume": 7177675.0, "close_time": 1775181599999, "quote_volume": 39027.553177, "trades": 556, "taker_buy_base": 3912582.0, "taker_buy_quote": 21271.150061 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.005429, "high": 0.0055, "low": 0.005409, "close": 0.005478, "volume": 3507747.0, "close_time": 1775185199999, "quote_volume": 19163.089393, "trades": 156, "taker_buy_base": 768811.0, "taker_buy_quote": 4199.052487 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.00549, "high": 0.005675, "low": 0.005488, "close": 0.005499, "volume": 22175340.0, "close_time": 1775188799999, "quote_volume": 123572.34978, "trades": 787, "taker_buy_base": 12848458.0, "taker_buy_quote": 71564.186643 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.00551, "high": 0.005592, "low": 0.005447, "close": 0.005566, "volume": 29821852.0, "close_time": 1775192399999, "quote_volume": 163790.081524, "trades": 1049, "taker_buy_base": 17927926.0, "taker_buy_quote": 98348.775522 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.005561, "high": 0.005561, "low": 0.005399, "close": 0.005441, "volume": 11240127.0, "close_time": 1775195999999, "quote_volume": 61303.278421, "trades": 749, "taker_buy_base": 5119833.0, "taker_buy_quote": 27939.122712 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.005436, "high": 0.0055, "low": 0.005382, "close": 0.005442, "volume": 25673099.0, "close_time": 1775199599999, "quote_volume": 139360.918359, "trades": 1293, "taker_buy_base": 15748267.0, "taker_buy_quote": 85416.58224 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.005438, "high": 0.005459, "low": 0.005322, "close": 0.00539, "volume": 32462722.0, "close_time": 1775203199999, "quote_volume": 175164.332548, "trades": 1516, "taker_buy_base": 11733912.0, "taker_buy_quote": 63347.501305 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.005392, "high": 0.005399, "low": 0.005243, "close": 0.005301, "volume": 20115380.0, "close_time": 1775206799999, "quote_volume": 106945.250596, "trades": 1062, "taker_buy_base": 8364321.0, "taker_buy_quote": 44456.542869 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.005294, "high": 0.005334, "low": 0.005294, "close": 0.005302, "volume": 2438600.0, "close_time": 1775210399999, "quote_volume": 12958.819078, "trades": 178, "taker_buy_base": 1379992.0, "taker_buy_quote": 7335.829144 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.005309, "high": 0.005311, "low": 0.005229, "close": 0.005233, "volume": 4455176.0, "close_time": 1775213999999, "quote_volume": 23413.206684, "trades": 283, "taker_buy_base": 1235608.0, "taker_buy_quote": 6501.802988 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.005244, "high": 0.00528, "low": 0.005217, "close": 0.00528, "volume": 6563420.0, "close_time": 1775217599999, "quote_volume": 34422.527719, "trades": 347, "taker_buy_base": 4911638.0, "taker_buy_quote": 25779.553974 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.005269, "high": 0.005282, "low": 0.005177, "close": 0.005194, "volume": 7897698.0, "close_time": 1775221199999, "quote_volume": 41310.905543, "trades": 381, "taker_buy_base": 3924971.0, "taker_buy_quote": 20562.093231 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.005193, "high": 0.005229, "low": 0.005178, "close": 0.005197, "volume": 6690076.0, "close_time": 1775224799999, "quote_volume": 34819.128213, "trades": 365, "taker_buy_base": 3377829.0, "taker_buy_quote": 17567.634436 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.005202, "high": 0.005212, "low": 0.005165, "close": 0.005212, "volume": 4072198.0, "close_time": 1775228399999, "quote_volume": 21140.256941, "trades": 194, "taker_buy_base": 2089913.0, "taker_buy_quote": 10846.188112 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.005216, "high": 0.005221, "low": 0.005154, "close": 0.00516, "volume": 7410826.0, "close_time": 1775231999999, "quote_volume": 38510.122497, "trades": 373, "taker_buy_base": 2252446.0, "taker_buy_quote": 11703.752125 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.005153, "high": 0.005167, "low": 0.005132, "close": 0.005161, "volume": 9382611.0, "close_time": 1775235599999, "quote_volume": 48287.133377, "trades": 546, "taker_buy_base": 3649546.0, "taker_buy_quote": 18797.140666 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.005156, "high": 0.005212, "low": 0.005147, "close": 0.005192, "volume": 3800416.0, "close_time": 1775239199999, "quote_volume": 19681.835288, "trades": 278, "taker_buy_base": 3045205.0, "taker_buy_quote": 15779.384906 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.005189, "high": 0.005207, "low": 0.005164, "close": 0.005164, "volume": 1815380.0, "close_time": 1775242799999, "quote_volume": 9422.910189, "trades": 157, "taker_buy_base": 914349.0, "taker_buy_quote": 4749.430372 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.005167, "high": 0.005195, "low": 0.00515, "close": 0.005174, "volume": 2051259.0, "close_time": 1775246399999, "quote_volume": 10599.115212, "trades": 300, "taker_buy_base": 989579.0, "taker_buy_quote": 5116.61474 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.005177, "high": 0.005204, "low": 0.005132, "close": 0.005181, "volume": 7333548.0, "close_time": 1775249999999, "quote_volume": 37876.18782, "trades": 563, "taker_buy_base": 3964876.0, "taker_buy_quote": 20490.94565 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.005196, "high": 0.00527, "low": 0.005176, "close": 0.005253, "volume": 5707749.0, "close_time": 1775253599999, "quote_volume": 29840.693187, "trades": 363, "taker_buy_base": 4342990.0, "taker_buy_quote": 22718.424318 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.005268, "high": 0.005269, "low": 0.005196, "close": 0.005206, "volume": 709305.0, "close_time": 1775257199999, "quote_volume": 3706.44726, "trades": 76, "taker_buy_base": 171881.0, "taker_buy_quote": 898.621396 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.005196, "high": 0.005216, "low": 0.005191, "close": 0.005214, "volume": 399471.0, "close_time": 1775260799999, "quote_volume": 2077.131072, "trades": 47, "taker_buy_base": 256613.0, "taker_buy_quote": 1334.796027 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.005203, "high": 0.005212, "low": 0.005176, "close": 0.005199, "volume": 1142813.0, "close_time": 1775264399999, "quote_volume": 5931.790545, "trades": 180, "taker_buy_base": 571466.0, "taker_buy_quote": 2966.628242 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.005199, "high": 0.005214, "low": 0.005185, "close": 0.005191, "volume": 2621429.0, "close_time": 1775267999999, "quote_volume": 13625.624344, "trades": 253, "taker_buy_base": 397043.0, "taker_buy_quote": 2066.227024 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.005188, "high": 0.005219, "low": 0.005184, "close": 0.005193, "volume": 1003889.0, "close_time": 1775271599999, "quote_volume": 5221.146493, "trades": 194, "taker_buy_base": 296994.0, "taker_buy_quote": 1544.195239 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.005193, "high": 0.005201, "low": 0.005176, "close": 0.005201, "volume": 1278218.0, "close_time": 1775275199999, "quote_volume": 6634.211231, "trades": 153, "taker_buy_base": 705799.0, "taker_buy_quote": 3665.632807 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0052, "high": 0.0052, "low": 0.005162, "close": 0.005162, "volume": 1741297.0, "close_time": 1775278799999, "quote_volume": 9019.880036, "trades": 240, "taker_buy_base": 565791.0, "taker_buy_quote": 2934.478173 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.005169, "high": 0.005201, "low": 0.005146, "close": 0.00517, "volume": 2801384.0, "close_time": 1775282399999, "quote_volume": 14488.560123, "trades": 373, "taker_buy_base": 933130.0, "taker_buy_quote": 4831.539942 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.005171, "high": 0.005232, "low": 0.005166, "close": 0.005208, "volume": 2623865.0, "close_time": 1775285999999, "quote_volume": 13640.795815, "trades": 332, "taker_buy_base": 1028415.0, "taker_buy_quote": 5342.970424 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.005208, "high": 0.005253, "low": 0.005201, "close": 0.005226, "volume": 2630500.0, "close_time": 1775289599999, "quote_volume": 13756.254373, "trades": 419, "taker_buy_base": 1539780.0, "taker_buy_quote": 8050.465469 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.005227, "high": 0.005227, "low": 0.005189, "close": 0.005195, "volume": 1176676.0, "close_time": 1775293199999, "quote_volume": 6118.9189, "trades": 193, "taker_buy_base": 386911.0, "taker_buy_quote": 2012.378714 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.005196, "high": 0.005207, "low": 0.005164, "close": 0.00517, "volume": 2224082.0, "close_time": 1775296799999, "quote_volume": 11517.458212, "trades": 308, "taker_buy_base": 493992.0, "taker_buy_quote": 2559.814984 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.005171, "high": 0.005181, "low": 0.005143, "close": 0.005171, "volume": 3472940.0, "close_time": 1775300399999, "quote_volume": 17916.688717, "trades": 326, "taker_buy_base": 1975438.0, "taker_buy_quote": 10194.864681 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.005171, "high": 0.005172, "low": 0.00515, "close": 0.005156, "volume": 1471431.0, "close_time": 1775303999999, "quote_volume": 7590.000045, "trades": 193, "taker_buy_base": 301214.0, "taker_buy_quote": 1553.556718 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.005155, "high": 0.00516, "low": 0.005109, "close": 0.005113, "volume": 1491930.0, "close_time": 1775307599999, "quote_volume": 7664.106478, "trades": 195, "taker_buy_base": 376756.0, "taker_buy_quote": 1933.961558 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.005114, "high": 0.005114, "low": 0.00507, "close": 0.005081, "volume": 2400284.0, "close_time": 1775311199999, "quote_volume": 12219.311554, "trades": 294, "taker_buy_base": 833892.0, "taker_buy_quote": 4245.38357 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.005082, "high": 0.005103, "low": 0.005058, "close": 0.005103, "volume": 3012719.0, "close_time": 1775314799999, "quote_volume": 15294.339707, "trades": 433, "taker_buy_base": 2174988.0, "taker_buy_quote": 11040.683744 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.0051, "high": 0.005133, "low": 0.005089, "close": 0.005102, "volume": 4008725.0, "close_time": 1775318399999, "quote_volume": 20455.769244, "trades": 390, "taker_buy_base": 1636939.0, "taker_buy_quote": 8351.605164 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.005106, "high": 0.005123, "low": 0.005077, "close": 0.005077, "volume": 2632159.0, "close_time": 1775321999999, "quote_volume": 13417.337614, "trades": 326, "taker_buy_base": 1051784.0, "taker_buy_quote": 5358.855715 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.005076, "high": 0.005095, "low": 0.005051, "close": 0.005052, "volume": 2589533.0, "close_time": 1775325599999, "quote_volume": 13152.28123, "trades": 240, "taker_buy_base": 442108.0, "taker_buy_quote": 2244.472918 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.005053, "high": 0.005087, "low": 0.005023, "close": 0.005035, "volume": 7386921.0, "close_time": 1775329199999, "quote_volume": 37244.667665, "trades": 558, "taker_buy_base": 3328186.0, "taker_buy_quote": 16796.333495 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.005035, "high": 0.005054, "low": 0.004997, "close": 0.005022, "volume": 5628788.0, "close_time": 1775332799999, "quote_volume": 28292.747573, "trades": 637, "taker_buy_base": 1318019.0, "taker_buy_quote": 6624.920389 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.005023, "high": 0.005042, "low": 0.005019, "close": 0.005034, "volume": 2310512.0, "close_time": 1775336399999, "quote_volume": 11618.401075, "trades": 396, "taker_buy_base": 1338904.0, "taker_buy_quote": 6734.576885 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.005035, "high": 0.005056, "low": 0.005029, "close": 0.005039, "volume": 1895275.0, "close_time": 1775339999999, "quote_volume": 9553.490513, "trades": 190, "taker_buy_base": 806375.0, "taker_buy_quote": 4065.91636 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.005039, "high": 0.005049, "low": 0.005025, "close": 0.005028, "volume": 1483995.0, "close_time": 1775343599999, "quote_volume": 7474.585009, "trades": 179, "taker_buy_base": 361472.0, "taker_buy_quote": 1821.483989 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.005028, "high": 0.005048, "low": 0.005015, "close": 0.005048, "volume": 1288044.0, "close_time": 1775347199999, "quote_volume": 6476.422117, "trades": 186, "taker_buy_base": 531069.0, "taker_buy_quote": 2672.185983 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.005049, "high": 0.005052, "low": 0.005024, "close": 0.00504, "volume": 2745783.0, "close_time": 1775350799999, "quote_volume": 13828.386212, "trades": 424, "taker_buy_base": 1494100.0, "taker_buy_quote": 7525.060579 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.005041, "high": 0.005045, "low": 0.005024, "close": 0.005035, "volume": 1488529.0, "close_time": 1775354399999, "quote_volume": 7492.875054, "trades": 318, "taker_buy_base": 440236.0, "taker_buy_quote": 2217.441686 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.005035, "high": 0.00504, "low": 0.005023, "close": 0.005039, "volume": 639526.0, "close_time": 1775357999999, "quote_volume": 3217.335576, "trades": 133, "taker_buy_base": 298408.0, "taker_buy_quote": 1501.130244 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.00504, "high": 0.005056, "low": 0.005032, "close": 0.005046, "volume": 1598884.0, "close_time": 1775361599999, "quote_volume": 8075.453152, "trades": 177, "taker_buy_base": 828261.0, "taker_buy_quote": 4183.415885 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.005048, "high": 0.005051, "low": 0.005024, "close": 0.005024, "volume": 1703010.0, "close_time": 1775365199999, "quote_volume": 8578.892969, "trades": 217, "taker_buy_base": 210692.0, "taker_buy_quote": 1062.413302 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.005025, "high": 0.00503, "low": 0.004919, "close": 0.004961, "volume": 6169086.0, "close_time": 1775368799999, "quote_volume": 30634.851329, "trades": 559, "taker_buy_base": 1406817.0, "taker_buy_quote": 6981.335751 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.00496, "high": 0.004987, "low": 0.004958, "close": 0.004982, "volume": 3132064.0, "close_time": 1775372399999, "quote_volume": 15588.073595, "trades": 341, "taker_buy_base": 1331387.0, "taker_buy_quote": 6625.466418 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.004982, "high": 0.005035, "low": 0.004977, "close": 0.005002, "volume": 4692180.0, "close_time": 1775375999999, "quote_volume": 23486.921255, "trades": 501, "taker_buy_base": 3405710.0, "taker_buy_quote": 17047.602364 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.005001, "high": 0.005018, "low": 0.004966, "close": 0.005011, "volume": 2715101.0, "close_time": 1775379599999, "quote_volume": 13561.828975, "trades": 280, "taker_buy_base": 813094.0, "taker_buy_quote": 4064.79951 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.005012, "high": 0.005015, "low": 0.004975, "close": 0.005003, "volume": 2546651.0, "close_time": 1775383199999, "quote_volume": 12721.233611, "trades": 296, "taker_buy_base": 1870755.0, "taker_buy_quote": 9347.327696 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.005002, "high": 0.005017, "low": 0.004992, "close": 0.004998, "volume": 1601233.0, "close_time": 1775386799999, "quote_volume": 8015.676804, "trades": 235, "taker_buy_base": 980738.0, "taker_buy_quote": 4911.070462 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.004996, "high": 0.005011, "low": 0.004982, "close": 0.004998, "volume": 962912.0, "close_time": 1775390399999, "quote_volume": 4809.358565, "trades": 183, "taker_buy_base": 356663.0, "taker_buy_quote": 1782.539531 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.004998, "high": 0.0051, "low": 0.004969, "close": 0.00503, "volume": 15963318.0, "close_time": 1775393999999, "quote_volume": 80142.727844, "trades": 1361, "taker_buy_base": 10667288.0, "taker_buy_quote": 53560.50809 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.005034, "high": 0.005049, "low": 0.004986, "close": 0.00503, "volume": 4538448.0, "close_time": 1775397599999, "quote_volume": 22792.594414, "trades": 624, "taker_buy_base": 1307859.0, "taker_buy_quote": 6570.012743 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.005031, "high": 0.005036, "low": 0.005011, "close": 0.005013, "volume": 946892.0, "close_time": 1775401199999, "quote_volume": 4760.148486, "trades": 191, "taker_buy_base": 368435.0, "taker_buy_quote": 1852.002089 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.005014, "high": 0.005142, "low": 0.004989, "close": 0.00506, "volume": 13294612.0, "close_time": 1775404799999, "quote_volume": 67122.134609, "trades": 1152, "taker_buy_base": 8140960.0, "taker_buy_quote": 41199.754151 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.005061, "high": 0.0051, "low": 0.00505, "close": 0.00505, "volume": 4315732.0, "close_time": 1775408399999, "quote_volume": 21863.266282, "trades": 536, "taker_buy_base": 1152515.0, "taker_buy_quote": 5845.852034 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.005049, "high": 0.005728, "low": 0.005037, "close": 0.005534, "volume": 78960526.0, "close_time": 1775411999999, "quote_volume": 423349.579261, "trades": 14374, "taker_buy_base": 46269347.0, "taker_buy_quote": 248040.845224 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.005533, "high": 0.005597, "low": 0.005026, "close": 0.005137, "volume": 105293761.0, "close_time": 1775415599999, "quote_volume": 550783.635771, "trades": 16448, "taker_buy_base": 49478235.0, "taker_buy_quote": 259404.444727 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.005125, "high": 0.00516, "low": 0.005088, "close": 0.005107, "volume": 11085193.0, "close_time": 1775419199999, "quote_volume": 56730.813677, "trades": 1842, "taker_buy_base": 5037550.0, "taker_buy_quote": 25787.846777 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.005112, "high": 0.005133, "low": 0.005047, "close": 0.005066, "volume": 11521630.0, "close_time": 1775422799999, "quote_volume": 58502.584531, "trades": 1497, "taker_buy_base": 3861017.0, "taker_buy_quote": 19609.581506 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.005065, "high": 0.00511, "low": 0.00506, "close": 0.005094, "volume": 5248607.0, "close_time": 1775426399999, "quote_volume": 26720.695357, "trades": 463, "taker_buy_base": 2668840.0, "taker_buy_quote": 13591.38534 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.005104, "high": 0.005168, "low": 0.005086, "close": 0.005165, "volume": 3753277.0, "close_time": 1775429999999, "quote_volume": 19194.421787, "trades": 393, "taker_buy_base": 1744422.0, "taker_buy_quote": 8922.326077 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.005161, "high": 0.005216, "low": 0.005143, "close": 0.005183, "volume": 6243526.0, "close_time": 1775433599999, "quote_volume": 32314.329424, "trades": 529, "taker_buy_base": 3215499.0, "taker_buy_quote": 16646.292478 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.005185, "high": 0.005227, "low": 0.00517, "close": 0.00517, "volume": 6629757.0, "close_time": 1775437199999, "quote_volume": 34409.152723, "trades": 754, "taker_buy_base": 4080400.0, "taker_buy_quote": 21190.860293 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.00517, "high": 0.005216, "low": 0.005159, "close": 0.00521, "volume": 1323457.0, "close_time": 1775440799999, "quote_volume": 6871.131078, "trades": 156, "taker_buy_base": 785714.0, "taker_buy_quote": 4080.687672 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.005199, "high": 0.005253, "low": 0.005193, "close": 0.005253, "volume": 1855371.0, "close_time": 1775444399999, "quote_volume": 9694.015915, "trades": 183, "taker_buy_base": 964842.0, "taker_buy_quote": 5041.834952 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.005237, "high": 0.005274, "low": 0.00521, "close": 0.005266, "volume": 4714154.0, "close_time": 1775447999999, "quote_volume": 24706.56555, "trades": 349, "taker_buy_base": 2297462.0, "taker_buy_quote": 12054.899973 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.00526, "high": 0.005273, "low": 0.005219, "close": 0.005224, "volume": 3714459.0, "close_time": 1775451599999, "quote_volume": 19420.045033, "trades": 204, "taker_buy_base": 850946.0, "taker_buy_quote": 4454.396966 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.005225, "high": 0.005234, "low": 0.005182, "close": 0.005219, "volume": 5294876.0, "close_time": 1775455199999, "quote_volume": 27512.942441, "trades": 363, "taker_buy_base": 947347.0, "taker_buy_quote": 4927.216101 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.005218, "high": 0.005228, "low": 0.005133, "close": 0.00514, "volume": 8327510.0, "close_time": 1775458799999, "quote_volume": 43001.032027, "trades": 395, "taker_buy_base": 1569460.0, "taker_buy_quote": 8116.521102 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.00514, "high": 0.00514, "low": 0.005122, "close": 0.005136, "volume": 2035446.0, "close_time": 1775462399999, "quote_volume": 10444.016561, "trades": 126, "taker_buy_base": 705563.0, "taker_buy_quote": 3620.726793 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.005139, "high": 0.005144, "low": 0.005121, "close": 0.005143, "volume": 4045165.0, "close_time": 1775465999999, "quote_volume": 20745.766522, "trades": 169, "taker_buy_base": 1653876.0, "taker_buy_quote": 8478.848813 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.005136, "high": 0.005174, "low": 0.005121, "close": 0.005162, "volume": 4813149.0, "close_time": 1775469599999, "quote_volume": 24801.222547, "trades": 290, "taker_buy_base": 2661985.0, "taker_buy_quote": 13723.893799 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.005155, "high": 0.005182, "low": 0.005124, "close": 0.00513, "volume": 4306907.0, "close_time": 1775473199999, "quote_volume": 22165.210796, "trades": 245, "taker_buy_base": 999538.0, "taker_buy_quote": 5148.388371 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.005136, "high": 0.005158, "low": 0.005128, "close": 0.005158, "volume": 1880032.0, "close_time": 1775476799999, "quote_volume": 9670.937262, "trades": 189, "taker_buy_base": 927233.0, "taker_buy_quote": 4769.840396 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.005161, "high": 0.005169, "low": 0.005112, "close": 0.005122, "volume": 2703424.0, "close_time": 1775480399999, "quote_volume": 13878.562802, "trades": 215, "taker_buy_base": 1318976.0, "taker_buy_quote": 6772.982098 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.005118, "high": 0.005125, "low": 0.005082, "close": 0.005103, "volume": 3027288.0, "close_time": 1775483999999, "quote_volume": 15448.481662, "trades": 172, "taker_buy_base": 943091.0, "taker_buy_quote": 4817.042169 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.005092, "high": 0.00512, "low": 0.005079, "close": 0.00512, "volume": 3311295.0, "close_time": 1775487599999, "quote_volume": 16882.088485, "trades": 280, "taker_buy_base": 2195429.0, "taker_buy_quote": 11194.665514 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.005111, "high": 0.005135, "low": 0.0051, "close": 0.005101, "volume": 2282560.0, "close_time": 1775491199999, "quote_volume": 11682.650785, "trades": 161, "taker_buy_base": 939232.0, "taker_buy_quote": 4808.892895 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.005101, "high": 0.005109, "low": 0.005072, "close": 0.005075, "volume": 661779.0, "close_time": 1775494799999, "quote_volume": 3370.615544, "trades": 57, "taker_buy_base": 251172.0, "taker_buy_quote": 1279.847103 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.005072, "high": 0.005097, "low": 0.005071, "close": 0.005095, "volume": 839064.0, "close_time": 1775498399999, "quote_volume": 4265.152894, "trades": 116, "taker_buy_base": 464694.0, "taker_buy_quote": 2363.238571 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.005097, "high": 0.005136, "low": 0.005087, "close": 0.005125, "volume": 1771993.0, "close_time": 1775501999999, "quote_volume": 9064.757813, "trades": 121, "taker_buy_base": 956874.0, "taker_buy_quote": 4894.807603 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.00512, "high": 0.005128, "low": 0.005102, "close": 0.005118, "volume": 1024497.0, "close_time": 1775505599999, "quote_volume": 5236.709844, "trades": 73, "taker_buy_base": 255275.0, "taker_buy_quote": 1305.800113 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.005114, "high": 0.005131, "low": 0.005084, "close": 0.005084, "volume": 4376526.0, "close_time": 1775509199999, "quote_volume": 22324.359693, "trades": 203, "taker_buy_base": 1993077.0, "taker_buy_quote": 10168.947256 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.005084, "high": 0.00509, "low": 0.005064, "close": 0.005078, "volume": 2191542.0, "close_time": 1775512799999, "quote_volume": 11132.672377, "trades": 141, "taker_buy_base": 1221331.0, "taker_buy_quote": 6207.110166 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.00507, "high": 0.005075, "low": 0.004978, "close": 0.004978, "volume": 11905216.0, "close_time": 1775516399999, "quote_volume": 59847.895668, "trades": 689, "taker_buy_base": 5695112.0, "taker_buy_quote": 28680.37784 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.004978, "high": 0.005021, "low": 0.004975, "close": 0.005012, "volume": 2756875.0, "close_time": 1775519999999, "quote_volume": 13773.650405, "trades": 432, "taker_buy_base": 1771620.0, "taker_buy_quote": 8853.201218 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.005011, "high": 0.005068, "low": 0.004975, "close": 0.004983, "volume": 3033063.0, "close_time": 1775523599999, "quote_volume": 15251.496636, "trades": 580, "taker_buy_base": 1693330.0, "taker_buy_quote": 8533.319813 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.004981, "high": 0.005001, "low": 0.004962, "close": 0.004979, "volume": 2196830.0, "close_time": 1775527199999, "quote_volume": 10944.111633, "trades": 440, "taker_buy_base": 1423758.0, "taker_buy_quote": 7093.573072 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.004978, "high": 0.004996, "low": 0.004948, "close": 0.004995, "volume": 990204.0, "close_time": 1775530799999, "quote_volume": 4923.421246, "trades": 263, "taker_buy_base": 404239.0, "taker_buy_quote": 2011.817955 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.004995, "high": 0.005022, "low": 0.004988, "close": 0.005003, "volume": 1953353.0, "close_time": 1775534399999, "quote_volume": 9778.127544, "trades": 245, "taker_buy_base": 823168.0, "taker_buy_quote": 4127.171072 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.005001, "high": 0.005039, "low": 0.005001, "close": 0.005032, "volume": 1314059.0, "close_time": 1775537999999, "quote_volume": 6595.922931, "trades": 228, "taker_buy_base": 438128.0, "taker_buy_quote": 2200.445664 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.005031, "high": 0.005076, "low": 0.005021, "close": 0.00503, "volume": 5487815.0, "close_time": 1775541599999, "quote_volume": 27689.178165, "trades": 564, "taker_buy_base": 2774032.0, "taker_buy_quote": 14011.092939 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.00503, "high": 0.005058, "low": 0.005011, "close": 0.005049, "volume": 2128260.0, "close_time": 1775545199999, "quote_volume": 10733.130416, "trades": 217, "taker_buy_base": 686510.0, "taker_buy_quote": 3452.844847 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.005042, "high": 0.005084, "low": 0.005039, "close": 0.005051, "volume": 1042035.0, "close_time": 1775548799999, "quote_volume": 5273.704422, "trades": 250, "taker_buy_base": 395577.0, "taker_buy_quote": 2002.522843 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.005051, "high": 0.005076, "low": 0.00503, "close": 0.005045, "volume": 1163729.0, "close_time": 1775552399999, "quote_volume": 5873.772928, "trades": 212, "taker_buy_base": 510302.0, "taker_buy_quote": 2576.711711 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.005045, "high": 0.00508, "low": 0.005029, "close": 0.005068, "volume": 1490480.0, "close_time": 1775555999999, "quote_volume": 7532.084293, "trades": 253, "taker_buy_base": 964363.0, "taker_buy_quote": 4878.451646 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.005067, "high": 0.005067, "low": 0.005012, "close": 0.005018, "volume": 1462365.0, "close_time": 1775559599999, "quote_volume": 7370.433158, "trades": 281, "taker_buy_base": 276448.0, "taker_buy_quote": 1395.272775 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.005015, "high": 0.005033, "low": 0.005009, "close": 0.005024, "volume": 1337931.0, "close_time": 1775563199999, "quote_volume": 6718.825219, "trades": 200, "taker_buy_base": 867146.0, "taker_buy_quote": 4357.061538 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.005022, "high": 0.005033, "low": 0.004983, "close": 0.005021, "volume": 1853323.0, "close_time": 1775566799999, "quote_volume": 9283.027913, "trades": 301, "taker_buy_base": 1138731.0, "taker_buy_quote": 5705.906237 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.005024, "high": 0.005044, "low": 0.005012, "close": 0.005021, "volume": 1113028.0, "close_time": 1775570399999, "quote_volume": 5595.835372, "trades": 251, "taker_buy_base": 421575.0, "taker_buy_quote": 2120.732811 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.005021, "high": 0.005058, "low": 0.005016, "close": 0.005033, "volume": 1934868.0, "close_time": 1775573999999, "quote_volume": 9739.646308, "trades": 263, "taker_buy_base": 1409165.0, "taker_buy_quote": 7093.764179 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.005032, "high": 0.005057, "low": 0.005023, "close": 0.00504, "volume": 1588744.0, "close_time": 1775577599999, "quote_volume": 8011.220274, "trades": 215, "taker_buy_base": 557652.0, "taker_buy_quote": 2811.428952 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.005039, "high": 0.005049, "low": 0.005022, "close": 0.005022, "volume": 789071.0, "close_time": 1775581199999, "quote_volume": 3975.261703, "trades": 199, "taker_buy_base": 407517.0, "taker_buy_quote": 2053.696209 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.005023, "high": 0.005169, "low": 0.005021, "close": 0.005122, "volume": 17815377.0, "close_time": 1775584799999, "quote_volume": 90979.616716, "trades": 1567, "taker_buy_base": 9999267.0, "taker_buy_quote": 51078.594135 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.005123, "high": 0.005155, "low": 0.005097, "close": 0.005099, "volume": 4647869.0, "close_time": 1775588399999, "quote_volume": 23796.375022, "trades": 859, "taker_buy_base": 2565733.0, "taker_buy_quote": 13138.604938 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.005098, "high": 0.005134, "low": 0.005068, "close": 0.0051, "volume": 5575507.0, "close_time": 1775591999999, "quote_volume": 28426.967499, "trades": 554, "taker_buy_base": 3365498.0, "taker_buy_quote": 17167.339973 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0051, "high": 0.00513, "low": 0.005086, "close": 0.005099, "volume": 2841161.0, "close_time": 1775595599999, "quote_volume": 14524.835728, "trades": 441, "taker_buy_base": 1452449.0, "taker_buy_quote": 7428.848842 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.005106, "high": 0.005179, "low": 0.005106, "close": 0.005176, "volume": 3165873.0, "close_time": 1775599199999, "quote_volume": 16319.971476, "trades": 244, "taker_buy_base": 1618591.0, "taker_buy_quote": 8346.140061 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.005177, "high": 0.005243, "low": 0.005146, "close": 0.005227, "volume": 4077858.0, "close_time": 1775602799999, "quote_volume": 21131.507765, "trades": 336, "taker_buy_base": 2485003.0, "taker_buy_quote": 12879.03069 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.00523, "high": 0.005291, "low": 0.005217, "close": 0.005267, "volume": 5767197.0, "close_time": 1775606399999, "quote_volume": 30298.548734, "trades": 394, "taker_buy_base": 2622421.0, "taker_buy_quote": 13800.312086 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.005266, "high": 0.005285, "low": 0.005248, "close": 0.005256, "volume": 2341020.0, "close_time": 1775609999999, "quote_volume": 12319.247613, "trades": 317, "taker_buy_base": 1080970.0, "taker_buy_quote": 5691.548264 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.005257, "high": 0.005257, "low": 0.005234, "close": 0.005247, "volume": 419131.0, "close_time": 1775613599999, "quote_volume": 2197.980674, "trades": 58, "taker_buy_base": 186054.0, "taker_buy_quote": 976.154596 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.005242, "high": 0.00527, "low": 0.005224, "close": 0.005233, "volume": 2069273.0, "close_time": 1775617199999, "quote_volume": 10865.773896, "trades": 109, "taker_buy_base": 520783.0, "taker_buy_quote": 2727.264635 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.005237, "high": 0.005237, "low": 0.005206, "close": 0.005223, "volume": 2549556.0, "close_time": 1775620799999, "quote_volume": 13304.904935, "trades": 220, "taker_buy_base": 1235533.0, "taker_buy_quote": 6452.256562 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.005221, "high": 0.005243, "low": 0.005196, "close": 0.005235, "volume": 1558481.0, "close_time": 1775624399999, "quote_volume": 8134.26112, "trades": 151, "taker_buy_base": 1236734.0, "taker_buy_quote": 6457.492304 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.005233, "high": 0.005264, "low": 0.005233, "close": 0.005264, "volume": 280162.0, "close_time": 1775627999999, "quote_volume": 1470.812556, "trades": 49, "taker_buy_base": 182511.0, "taker_buy_quote": 958.493346 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.005254, "high": 0.00526, "low": 0.005245, "close": 0.005245, "volume": 1567494.0, "close_time": 1775631599999, "quote_volume": 8228.868225, "trades": 118, "taker_buy_base": 598409.0, "taker_buy_quote": 3142.965598 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.005245, "high": 0.005285, "low": 0.005233, "close": 0.005258, "volume": 1446485.0, "close_time": 1775635199999, "quote_volume": 7610.352893, "trades": 107, "taker_buy_base": 574048.0, "taker_buy_quote": 3023.616299 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.005256, "high": 0.005334, "low": 0.005256, "close": 0.005284, "volume": 6343518.0, "close_time": 1775638799999, "quote_volume": 33577.925301, "trades": 391, "taker_buy_base": 3111461.0, "taker_buy_quote": 16486.654059 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.005286, "high": 0.005286, "low": 0.005249, "close": 0.005261, "volume": 1743292.0, "close_time": 1775642399999, "quote_volume": 9180.903714, "trades": 90, "taker_buy_base": 766715.0, "taker_buy_quote": 4038.572512 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.005259, "high": 0.005317, "low": 0.005246, "close": 0.005314, "volume": 3560354.0, "close_time": 1775645999999, "quote_volume": 18807.637223, "trades": 448, "taker_buy_base": 2738286.0, "taker_buy_quote": 14475.341272 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.005305, "high": 0.005424, "low": 0.005288, "close": 0.005395, "volume": 14202938.0, "close_time": 1775649599999, "quote_volume": 76191.483347, "trades": 1787, "taker_buy_base": 8558360.0, "taker_buy_quote": 45898.000725 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.005378, "high": 0.00544, "low": 0.005252, "close": 0.005328, "volume": 29755084.0, "close_time": 1775653199999, "quote_volume": 158913.838145, "trades": 2149, "taker_buy_base": 16299833.0, "taker_buy_quote": 87091.986172 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.00532, "high": 0.005344, "low": 0.005228, "close": 0.005291, "volume": 14703645.0, "close_time": 1775656799999, "quote_volume": 77588.80893, "trades": 1194, "taker_buy_base": 5591490.0, "taker_buy_quote": 29580.765892 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.005287, "high": 0.005316, "low": 0.005204, "close": 0.005206, "volume": 4048277.0, "close_time": 1775660399999, "quote_volume": 21302.871652, "trades": 432, "taker_buy_base": 2232509.0, "taker_buy_quote": 11763.660764 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.005211, "high": 0.00528, "low": 0.005211, "close": 0.005265, "volume": 4908532.0, "close_time": 1775663999999, "quote_volume": 25798.38907, "trades": 224, "taker_buy_base": 1575498.0, "taker_buy_quote": 8284.008362 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.005264, "high": 0.005321, "low": 0.00526, "close": 0.005303, "volume": 3149700.0, "close_time": 1775667599999, "quote_volume": 16672.74566, "trades": 215, "taker_buy_base": 2094359.0, "taker_buy_quote": 11091.769974 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.005303, "high": 0.005339, "low": 0.005296, "close": 0.005339, "volume": 3987521.0, "close_time": 1775671199999, "quote_volume": 21202.015422, "trades": 285, "taker_buy_base": 3063177.0, "taker_buy_quote": 16289.409452 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.005339, "high": 0.005345, "low": 0.005258, "close": 0.005264, "volume": 2509827.0, "close_time": 1775674799999, "quote_volume": 13313.733118, "trades": 187, "taker_buy_base": 566584.0, "taker_buy_quote": 3008.389242 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.005264, "high": 0.005293, "low": 0.005253, "close": 0.005287, "volume": 950903.0, "close_time": 1775678399999, "quote_volume": 5008.341852, "trades": 79, "taker_buy_base": 298735.0, "taker_buy_quote": 1576.845283 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.005291, "high": 0.005301, "low": 0.005282, "close": 0.005283, "volume": 274840.0, "close_time": 1775681999999, "quote_volume": 1454.026337, "trades": 32, "taker_buy_base": 81352.0, "taker_buy_quote": 430.062729 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.005287, "high": 0.005317, "low": 0.005267, "close": 0.005293, "volume": 1967643.0, "close_time": 1775685599999, "quote_volume": 10407.234805, "trades": 120, "taker_buy_base": 743335.0, "taker_buy_quote": 3924.768544 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.005293, "high": 0.005293, "low": 0.005238, "close": 0.00524, "volume": 642871.0, "close_time": 1775689199999, "quote_volume": 3377.705878, "trades": 63, "taker_buy_base": 165149.0, "taker_buy_quote": 866.761092 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.005232, "high": 0.005235, "low": 0.005181, "close": 0.005186, "volume": 3802786.0, "close_time": 1775692799999, "quote_volume": 19810.067893, "trades": 244, "taker_buy_base": 763024.0, "taker_buy_quote": 3977.834169 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.005185, "high": 0.005213, "low": 0.005165, "close": 0.005186, "volume": 1317261.0, "close_time": 1775696399999, "quote_volume": 6843.608912, "trades": 124, "taker_buy_base": 630010.0, "taker_buy_quote": 3277.754503 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.005193, "high": 0.005193, "low": 0.005165, "close": 0.005176, "volume": 401330.0, "close_time": 1775699999999, "quote_volume": 2077.298659, "trades": 41, "taker_buy_base": 316030.0, "taker_buy_quote": 1635.807843 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.005189, "high": 0.005278, "low": 0.005189, "close": 0.005266, "volume": 2662078.0, "close_time": 1775703599999, "quote_volume": 13953.195963, "trades": 155, "taker_buy_base": 1845322.0, "taker_buy_quote": 9677.42243 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.005266, "high": 0.00529, "low": 0.005231, "close": 0.005245, "volume": 1215314.0, "close_time": 1775707199999, "quote_volume": 6386.287904, "trades": 91, "taker_buy_base": 167811.0, "taker_buy_quote": 881.450592 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.005232, "high": 0.005236, "low": 0.005203, "close": 0.005203, "volume": 827187.0, "close_time": 1775710799999, "quote_volume": 4316.424409, "trades": 125, "taker_buy_base": 195923.0, "taker_buy_quote": 1023.773488 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.0052, "high": 0.005218, "low": 0.00518, "close": 0.00519, "volume": 1871694.0, "close_time": 1775714399999, "quote_volume": 9726.955145, "trades": 82, "taker_buy_base": 935433.0, "taker_buy_quote": 4864.815902 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.005179, "high": 0.005226, "low": 0.005176, "close": 0.005206, "volume": 1480142.0, "close_time": 1775717999999, "quote_volume": 7698.295801, "trades": 115, "taker_buy_base": 802801.0, "taker_buy_quote": 4176.304266 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.00522, "high": 0.005242, "low": 0.005192, "close": 0.005235, "volume": 3987482.0, "close_time": 1775721599999, "quote_volume": 20788.188282, "trades": 170, "taker_buy_base": 2933906.0, "taker_buy_quote": 15294.89705 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.005233, "high": 0.005286, "low": 0.005222, "close": 0.005249, "volume": 1632935.0, "close_time": 1775725199999, "quote_volume": 8594.378597, "trades": 101, "taker_buy_base": 821973.0, "taker_buy_quote": 4329.538689 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.005243, "high": 0.005251, "low": 0.005229, "close": 0.005242, "volume": 921495.0, "close_time": 1775728799999, "quote_volume": 4821.483931, "trades": 54, "taker_buy_base": 445415.0, "taker_buy_quote": 2329.665831 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.005244, "high": 0.005258, "low": 0.00523, "close": 0.005245, "volume": 1407977.0, "close_time": 1775732399999, "quote_volume": 7386.351139, "trades": 89, "taker_buy_base": 839404.0, "taker_buy_quote": 4408.816328 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.005245, "high": 0.005247, "low": 0.0052, "close": 0.005204, "volume": 2438184.0, "close_time": 1775735999999, "quote_volume": 12722.235431, "trades": 114, "taker_buy_base": 508641.0, "taker_buy_quote": 2653.560869 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.005198, "high": 0.005205, "low": 0.005181, "close": 0.005196, "volume": 497971.0, "close_time": 1775739599999, "quote_volume": 2584.675647, "trades": 39, "taker_buy_base": 132278.0, "taker_buy_quote": 687.603851 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.005188, "high": 0.005219, "low": 0.005184, "close": 0.005194, "volume": 1267351.0, "close_time": 1775743199999, "quote_volume": 6586.234616, "trades": 94, "taker_buy_base": 399518.0, "taker_buy_quote": 2077.704715 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.005196, "high": 0.005196, "low": 0.005162, "close": 0.005186, "volume": 4025276.0, "close_time": 1775746799999, "quote_volume": 20834.520191, "trades": 291, "taker_buy_base": 2653686.0, "taker_buy_quote": 13734.215224 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.005187, "high": 0.00528, "low": 0.005182, "close": 0.005254, "volume": 1269542.0, "close_time": 1775750399999, "quote_volume": 6653.480407, "trades": 253, "taker_buy_base": 879210.0, "taker_buy_quote": 4610.499694 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.00527, "high": 0.005277, "low": 0.005222, "close": 0.005235, "volume": 1833318.0, "close_time": 1775753999999, "quote_volume": 9608.568678, "trades": 169, "taker_buy_base": 406074.0, "taker_buy_quote": 2134.256367 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.005248, "high": 0.005267, "low": 0.005226, "close": 0.005258, "volume": 1097749.0, "close_time": 1775757599999, "quote_volume": 5763.036166, "trades": 102, "taker_buy_base": 749720.0, "taker_buy_quote": 3938.093223 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.005263, "high": 0.005263, "low": 0.005234, "close": 0.005257, "volume": 1263915.0, "close_time": 1775761199999, "quote_volume": 6632.843659, "trades": 75, "taker_buy_base": 512514.0, "taker_buy_quote": 2689.791324 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.005256, "high": 0.005283, "low": 0.005247, "close": 0.005252, "volume": 1974649.0, "close_time": 1775764799999, "quote_volume": 10385.990195, "trades": 211, "taker_buy_base": 797418.0, "taker_buy_quote": 4194.241401 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.005253, "high": 0.00527, "low": 0.005241, "close": 0.005242, "volume": 1537216.0, "close_time": 1775768399999, "quote_volume": 8079.716801, "trades": 174, "taker_buy_base": 579396.0, "taker_buy_quote": 3049.938455 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.005242, "high": 0.005274, "low": 0.005233, "close": 0.005259, "volume": 1712876.0, "close_time": 1775771999999, "quote_volume": 8990.923909, "trades": 118, "taker_buy_base": 796010.0, "taker_buy_quote": 4183.085373 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.005242, "high": 0.005287, "low": 0.005242, "close": 0.005273, "volume": 1480416.0, "close_time": 1775775599999, "quote_volume": 7808.503638, "trades": 196, "taker_buy_base": 1127719.0, "taker_buy_quote": 5949.945745 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.005259, "high": 0.005274, "low": 0.005245, "close": 0.005253, "volume": 546523.0, "close_time": 1775779199999, "quote_volume": 2875.408201, "trades": 67, "taker_buy_base": 129876.0, "taker_buy_quote": 683.519772 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.005254, "high": 0.005284, "low": 0.005212, "close": 0.005269, "volume": 3041759.0, "close_time": 1775782799999, "quote_volume": 15925.384156, "trades": 198, "taker_buy_base": 843756.0, "taker_buy_quote": 4427.501106 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.005269, "high": 0.00528, "low": 0.005257, "close": 0.005274, "volume": 821172.0, "close_time": 1775786399999, "quote_volume": 4325.255636, "trades": 117, "taker_buy_base": 312282.0, "taker_buy_quote": 1645.632464 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.005275, "high": 0.005283, "low": 0.00524, "close": 0.005243, "volume": 1208884.0, "close_time": 1775789999999, "quote_volume": 6359.729214, "trades": 120, "taker_buy_base": 487358.0, "taker_buy_quote": 2564.040882 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.005243, "high": 0.00525, "low": 0.005212, "close": 0.005212, "volume": 291057.0, "close_time": 1775793599999, "quote_volume": 1523.617962, "trades": 31, "taker_buy_base": 78282.0, "taker_buy_quote": 410.097906 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.005211, "high": 0.005248, "low": 0.005199, "close": 0.005248, "volume": 2700533.0, "close_time": 1775797199999, "quote_volume": 14097.864251, "trades": 138, "taker_buy_base": 1944157.0, "taker_buy_quote": 10156.100724 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.005229, "high": 0.005256, "low": 0.005213, "close": 0.005256, "volume": 871699.0, "close_time": 1775800799999, "quote_volume": 4561.968929, "trades": 114, "taker_buy_base": 247963.0, "taker_buy_quote": 1299.795164 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.005256, "high": 0.005257, "low": 0.005189, "close": 0.0052, "volume": 3351696.0, "close_time": 1775804399999, "quote_volume": 17467.216091, "trades": 295, "taker_buy_base": 1277876.0, "taker_buy_quote": 6652.318199 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.005192, "high": 0.005199, "low": 0.00519, "close": 0.005196, "volume": 85164.0, "close_time": 1775807999999, "quote_volume": 442.359347, "trades": 25, "taker_buy_base": 54099.0, "taker_buy_quote": 281.114544 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.005173, "high": 0.005173, "low": 0.005131, "close": 0.005155, "volume": 2481790.0, "close_time": 1775811599999, "quote_volume": 12786.229707, "trades": 173, "taker_buy_base": 771474.0, "taker_buy_quote": 3979.834756 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0231, "close": 0.0233, "volume": 7039180.0, "close_time": 1744286399999, "quote_volume": 164741.3529, "trades": 1038, "taker_buy_base": 3301047.0, "taker_buy_quote": 77242.0243 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.0234, "high": 0.0239, "low": 0.0226, "close": 0.0227, "volume": 17975962.0, "close_time": 1744300799999, "quote_volume": 420399.7706, "trades": 2831, "taker_buy_base": 8276399.0, "taker_buy_quote": 193642.7511 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.0228, "high": 0.0233, "low": 0.0227, "close": 0.0232, "volume": 12552002.0, "close_time": 1744315199999, "quote_volume": 288902.2951, "trades": 2111, "taker_buy_base": 6250768.0, "taker_buy_quote": 143950.4853 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.0232, "high": 0.0236, "low": 0.023, "close": 0.0234, "volume": 7419887.0, "close_time": 1744329599999, "quote_volume": 172837.7622, "trades": 1079, "taker_buy_base": 3136050.0, "taker_buy_quote": 73192.8381 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.0235, "high": 0.0243, "low": 0.0233, "close": 0.0242, "volume": 9854722.0, "close_time": 1744343999999, "quote_volume": 234461.6579, "trades": 1346, "taker_buy_base": 5332466.0, "taker_buy_quote": 126991.6238 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.0242, "high": 0.0246, "low": 0.0241, "close": 0.0244, "volume": 8617431.0, "close_time": 1744358399999, "quote_volume": 210238.9345, "trades": 961, "taker_buy_base": 5002220.0, "taker_buy_quote": 122228.5816 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.0244, "high": 0.0246, "low": 0.024, "close": 0.0242, "volume": 10934363.0, "close_time": 1744372799999, "quote_volume": 265672.6636, "trades": 1698, "taker_buy_base": 4220475.0, "taker_buy_quote": 102636.6718 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.0243, "high": 0.0246, "low": 0.024, "close": 0.0245, "volume": 12194395.0, "close_time": 1744387199999, "quote_volume": 296242.399, "trades": 2178, "taker_buy_base": 5833006.0, "taker_buy_quote": 141710.0289 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.0245, "high": 0.025, "low": 0.0244, "close": 0.0245, "volume": 11750139.0, "close_time": 1744401599999, "quote_volume": 289375.0089, "trades": 2519, "taker_buy_base": 5858037.0, "taker_buy_quote": 144343.4649 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.0245, "high": 0.025, "low": 0.0244, "close": 0.0248, "volume": 12666810.0, "close_time": 1744415999999, "quote_volume": 313950.0163, "trades": 2446, "taker_buy_base": 8120698.0, "taker_buy_quote": 201485.8463 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.0248, "high": 0.0248, "low": 0.0244, "close": 0.0245, "volume": 9281306.0, "close_time": 1744430399999, "quote_volume": 229011.0519, "trades": 1373, "taker_buy_base": 4419828.0, "taker_buy_quote": 109150.6639 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.0246, "high": 0.0249, "low": 0.0243, "close": 0.0247, "volume": 5779274.0, "close_time": 1744444799999, "quote_volume": 142617.9015, "trades": 755, "taker_buy_base": 3814551.0, "taker_buy_quote": 94171.3706 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.0247, "high": 0.0253, "low": 0.0247, "close": 0.025, "volume": 11493203.0, "close_time": 1744459199999, "quote_volume": 287790.4293, "trades": 1810, "taker_buy_base": 5809435.0, "taker_buy_quote": 145515.5981 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.025, "high": 0.0262, "low": 0.0249, "close": 0.0262, "volume": 29325436.0, "close_time": 1744473599999, "quote_volume": 755642.0644, "trades": 3788, "taker_buy_base": 15520060.0, "taker_buy_quote": 399999.5788 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.0262, "high": 0.0265, "low": 0.0258, "close": 0.0262, "volume": 13734513.0, "close_time": 1744487999999, "quote_volume": 358920.5731, "trades": 2049, "taker_buy_base": 6170475.0, "taker_buy_quote": 161152.4284 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.0262, "high": 0.0267, "low": 0.0261, "close": 0.0262, "volume": 11243182.0, "close_time": 1744502399999, "quote_volume": 296133.9226, "trades": 1752, "taker_buy_base": 5997452.0, "taker_buy_quote": 158103.6092 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0257, "close": 0.0257, "volume": 7633901.0, "close_time": 1744516799999, "quote_volume": 198607.6826, "trades": 1700, "taker_buy_base": 3215013.0, "taker_buy_quote": 83714.2155 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.0258, "high": 0.0258, "low": 0.0252, "close": 0.0255, "volume": 10020549.0, "close_time": 1744531199999, "quote_volume": 255003.823, "trades": 1422, "taker_buy_base": 3888561.0, "taker_buy_quote": 98960.4589 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.0255, "high": 0.0259, "low": 0.0253, "close": 0.0255, "volume": 7839384.0, "close_time": 1744545599999, "quote_volume": 200326.49, "trades": 1343, "taker_buy_base": 3460130.0, "taker_buy_quote": 88510.148 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.0255, "high": 0.0256, "low": 0.0246, "close": 0.0247, "volume": 12302819.0, "close_time": 1744559999999, "quote_volume": 307149.3676, "trades": 2222, "taker_buy_base": 5560824.0, "taker_buy_quote": 138967.5139 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.0247, "high": 0.026, "low": 0.0238, "close": 0.0242, "volume": 26443156.0, "close_time": 1744574399999, "quote_volume": 656486.7738, "trades": 4065, "taker_buy_base": 12174475.0, "taker_buy_quote": 302782.9082 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.0241, "high": 0.0246, "low": 0.0236, "close": 0.024, "volume": 29178066.0, "close_time": 1744588799999, "quote_volume": 701104.2989, "trades": 4185, "taker_buy_base": 13578045.0, "taker_buy_quote": 326766.7967 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.024, "high": 0.0248, "low": 0.0239, "close": 0.0241, "volume": 13596028.0, "close_time": 1744603199999, "quote_volume": 331073.7002, "trades": 2475, "taker_buy_base": 7501288.0, "taker_buy_quote": 182776.3767 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.0241, "high": 0.0244, "low": 0.0237, "close": 0.0242, "volume": 14154299.0, "close_time": 1744617599999, "quote_volume": 340761.942, "trades": 2054, "taker_buy_base": 7633176.0, "taker_buy_quote": 183963.665 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.0242, "high": 0.025, "low": 0.0238, "close": 0.0249, "volume": 16201790.0, "close_time": 1744631999999, "quote_volume": 395576.6695, "trades": 2445, "taker_buy_base": 8342206.0, "taker_buy_quote": 204080.9262 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.025, "high": 0.0252, "low": 0.0239, "close": 0.0239, "volume": 16982190.0, "close_time": 1744646399999, "quote_volume": 416589.4782, "trades": 3106, "taker_buy_base": 7674449.0, "taker_buy_quote": 188308.4391 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.0239, "high": 0.0245, "low": 0.0234, "close": 0.0242, "volume": 14184773.0, "close_time": 1744660799999, "quote_volume": 340695.2793, "trades": 2259, "taker_buy_base": 6904979.0, "taker_buy_quote": 166129.5127 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.0241, "high": 0.0243, "low": 0.0239, "close": 0.0242, "volume": 8793913.0, "close_time": 1744675199999, "quote_volume": 212169.0954, "trades": 1240, "taker_buy_base": 4739288.0, "taker_buy_quote": 114360.1608 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.0242, "high": 0.0247, "low": 0.0239, "close": 0.0245, "volume": 11468594.0, "close_time": 1744689599999, "quote_volume": 278580.4611, "trades": 1560, "taker_buy_base": 6517590.0, "taker_buy_quote": 158563.0327 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.0245, "high": 0.0247, "low": 0.0241, "close": 0.0246, "volume": 6905735.0, "close_time": 1744703999999, "quote_volume": 168613.3288, "trades": 1202, "taker_buy_base": 2974598.0, "taker_buy_quote": 72705.2523 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.0246, "high": 0.025, "low": 0.0243, "close": 0.0245, "volume": 12998934.0, "close_time": 1744718399999, "quote_volume": 320471.9313, "trades": 2118, "taker_buy_base": 6267467.0, "taker_buy_quote": 154762.6489 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.0245, "high": 0.025, "low": 0.024, "close": 0.0244, "volume": 17812713.0, "close_time": 1744732799999, "quote_volume": 436064.5367, "trades": 2525, "taker_buy_base": 8228691.0, "taker_buy_quote": 201809.5119 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.0244, "high": 0.0245, "low": 0.0234, "close": 0.0236, "volume": 9007374.0, "close_time": 1744747199999, "quote_volume": 215487.3957, "trades": 1376, "taker_buy_base": 3817055.0, "taker_buy_quote": 91396.4997 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.0235, "high": 0.0241, "low": 0.0233, "close": 0.0237, "volume": 9728934.0, "close_time": 1744761599999, "quote_volume": 230547.6438, "trades": 1560, "taker_buy_base": 5123393.0, "taker_buy_quote": 121557.749 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.0238, "high": 0.0242, "low": 0.0234, "close": 0.024, "volume": 8693439.0, "close_time": 1744775999999, "quote_volume": 207686.8648, "trades": 1322, "taker_buy_base": 4066827.0, "taker_buy_quote": 97192.3172 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.0239, "high": 0.0241, "low": 0.0233, "close": 0.0234, "volume": 7642788.0, "close_time": 1744790399999, "quote_volume": 181031.7717, "trades": 1310, "taker_buy_base": 2980658.0, "taker_buy_quote": 70737.3222 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.0234, "high": 0.0237, "low": 0.0231, "close": 0.0235, "volume": 12245662.0, "close_time": 1744804799999, "quote_volume": 286527.4513, "trades": 1488, "taker_buy_base": 6862633.0, "taker_buy_quote": 160662.7411 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.0234, "high": 0.0237, "low": 0.0229, "close": 0.0232, "volume": 17980369.0, "close_time": 1744819199999, "quote_volume": 417598.2215, "trades": 2375, "taker_buy_base": 7600182.0, "taker_buy_quote": 176849.3702 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.0231, "high": 0.0238, "low": 0.0224, "close": 0.0237, "volume": 25324901.0, "close_time": 1744833599999, "quote_volume": 585854.5403, "trades": 3362, "taker_buy_base": 12162235.0, "taker_buy_quote": 281940.0545 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.0237, "high": 0.024, "low": 0.023, "close": 0.0231, "volume": 12760767.0, "close_time": 1744847999999, "quote_volume": 299995.7343, "trades": 1927, "taker_buy_base": 5456842.0, "taker_buy_quote": 128401.7192 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.0231, "high": 0.0233, "low": 0.0227, "close": 0.023, "volume": 7652493.0, "close_time": 1744862399999, "quote_volume": 176158.0701, "trades": 1011, "taker_buy_base": 3587696.0, "taker_buy_quote": 82665.2358 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.023, "high": 0.0237, "low": 0.0229, "close": 0.0234, "volume": 4915725.0, "close_time": 1744876799999, "quote_volume": 114862.9836, "trades": 593, "taker_buy_base": 2808954.0, "taker_buy_quote": 65595.1506 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0228, "close": 0.023, "volume": 5155939.0, "close_time": 1744891199999, "quote_volume": 119049.4163, "trades": 907, "taker_buy_base": 1799559.0, "taker_buy_quote": 41581.3838 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.0231, "high": 0.0233, "low": 0.0226, "close": 0.0232, "volume": 8240891.0, "close_time": 1744905599999, "quote_volume": 189438.2093, "trades": 1130, "taker_buy_base": 3983722.0, "taker_buy_quote": 91617.587 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.0232, "high": 0.0239, "low": 0.0231, "close": 0.0233, "volume": 13245011.0, "close_time": 1744919999999, "quote_volume": 310877.5179, "trades": 2103, "taker_buy_base": 6108632.0, "taker_buy_quote": 143446.8385 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.0233, "high": 0.0235, "low": 0.0231, "close": 0.0233, "volume": 2915012.0, "close_time": 1744934399999, "quote_volume": 68238.2135, "trades": 548, "taker_buy_base": 1335767.0, "taker_buy_quote": 31300.7004 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.0234, "high": 0.0237, "low": 0.0231, "close": 0.0236, "volume": 5894852.0, "close_time": 1744948799999, "quote_volume": 137914.5705, "trades": 863, "taker_buy_base": 2938496.0, "taker_buy_quote": 68634.0354 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.0235, "high": 0.0241, "low": 0.0234, "close": 0.024, "volume": 6468764.0, "close_time": 1744963199999, "quote_volume": 153392.0512, "trades": 1034, "taker_buy_base": 2595699.0, "taker_buy_quote": 61681.1351 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.0241, "high": 0.0243, "low": 0.0238, "close": 0.0238, "volume": 7547055.0, "close_time": 1744977599999, "quote_volume": 181218.7824, "trades": 1414, "taker_buy_base": 2296077.0, "taker_buy_quote": 55245.2729 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.0239, "high": 0.0241, "low": 0.0235, "close": 0.0236, "volume": 6697184.0, "close_time": 1744991999999, "quote_volume": 159281.8414, "trades": 1058, "taker_buy_base": 2693788.0, "taker_buy_quote": 64144.9167 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.0235, "high": 0.024, "low": 0.0235, "close": 0.0238, "volume": 6018610.0, "close_time": 1745006399999, "quote_volume": 143007.6601, "trades": 793, "taker_buy_base": 3121100.0, "taker_buy_quote": 74183.0607 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.0238, "high": 0.024, "low": 0.0236, "close": 0.0239, "volume": 7841820.0, "close_time": 1745020799999, "quote_volume": 186466.3879, "trades": 884, "taker_buy_base": 2999442.0, "taker_buy_quote": 71449.4295 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.0238, "high": 0.0247, "low": 0.0238, "close": 0.0245, "volume": 6552906.0, "close_time": 1745035199999, "quote_volume": 159054.7973, "trades": 1059, "taker_buy_base": 3287314.0, "taker_buy_quote": 79799.8126 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.0244, "high": 0.0246, "low": 0.0242, "close": 0.0243, "volume": 9814010.0, "close_time": 1745049599999, "quote_volume": 238753.7028, "trades": 1276, "taker_buy_base": 4187476.0, "taker_buy_quote": 102048.5658 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0239, "close": 0.024, "volume": 7063443.0, "close_time": 1745063999999, "quote_volume": 170474.0891, "trades": 1127, "taker_buy_base": 3384398.0, "taker_buy_quote": 81733.6534 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.0241, "high": 0.0247, "low": 0.0239, "close": 0.0247, "volume": 7273339.0, "close_time": 1745078399999, "quote_volume": 176712.9762, "trades": 1316, "taker_buy_base": 4341699.0, "taker_buy_quote": 105501.4257 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.0247, "high": 0.0252, "low": 0.0245, "close": 0.025, "volume": 16201225.0, "close_time": 1745092799999, "quote_volume": 402895.138, "trades": 2528, "taker_buy_base": 7501174.0, "taker_buy_quote": 186789.4902 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.025, "high": 0.0254, "low": 0.0249, "close": 0.0252, "volume": 6903079.0, "close_time": 1745107199999, "quote_volume": 173439.127, "trades": 1358, "taker_buy_base": 3499553.0, "taker_buy_quote": 88117.5314 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.0252, "high": 0.0256, "low": 0.025, "close": 0.0256, "volume": 6732254.0, "close_time": 1745121599999, "quote_volume": 170562.9105, "trades": 992, "taker_buy_base": 3038912.0, "taker_buy_quote": 77089.1662 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.0255, "high": 0.0265, "low": 0.0255, "close": 0.0257, "volume": 17022008.0, "close_time": 1745135999999, "quote_volume": 440661.2068, "trades": 2786, "taker_buy_base": 8716657.0, "taker_buy_quote": 225657.2912 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.0257, "high": 0.0259, "low": 0.0248, "close": 0.025, "volume": 11884373.0, "close_time": 1745150399999, "quote_volume": 300462.8089, "trades": 2207, "taker_buy_base": 4736061.0, "taker_buy_quote": 119956.304 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.025, "high": 0.0253, "low": 0.0249, "close": 0.0252, "volume": 19066040.0, "close_time": 1745164799999, "quote_volume": 478448.1525, "trades": 2916, "taker_buy_base": 8831629.0, "taker_buy_quote": 221956.3855 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.0252, "high": 0.0258, "low": 0.0251, "close": 0.0256, "volume": 9755300.0, "close_time": 1745179199999, "quote_volume": 249023.2125, "trades": 1562, "taker_buy_base": 4619702.0, "taker_buy_quote": 118056.0618 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.0256, "high": 0.0258, "low": 0.0252, "close": 0.0255, "volume": 8318653.0, "close_time": 1745193599999, "quote_volume": 212229.3103, "trades": 1568, "taker_buy_base": 4289878.0, "taker_buy_quote": 109518.3161 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.0254, "high": 0.026, "low": 0.0254, "close": 0.0256, "volume": 10340550.0, "close_time": 1745207999999, "quote_volume": 266541.4595, "trades": 1962, "taker_buy_base": 5523904.0, "taker_buy_quote": 142490.7394 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.0257, "high": 0.0262, "low": 0.0255, "close": 0.0262, "volume": 7157081.0, "close_time": 1745222399999, "quote_volume": 185201.4978, "trades": 1347, "taker_buy_base": 3421214.0, "taker_buy_quote": 88631.4203 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.0262, "high": 0.0264, "low": 0.0258, "close": 0.0261, "volume": 8014157.0, "close_time": 1745236799999, "quote_volume": 209592.2224, "trades": 1534, "taker_buy_base": 4140002.0, "taker_buy_quote": 108402.7869 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.0261, "high": 0.0272, "low": 0.026, "close": 0.0271, "volume": 18089449.0, "close_time": 1745251199999, "quote_volume": 480451.5184, "trades": 2886, "taker_buy_base": 9288412.0, "taker_buy_quote": 247065.5206 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.0272, "high": 0.0273, "low": 0.026, "close": 0.0273, "volume": 22858556.0, "close_time": 1745265599999, "quote_volume": 609069.9881, "trades": 4700, "taker_buy_base": 11301343.0, "taker_buy_quote": 301503.0413 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.0272, "high": 0.0272, "low": 0.026, "close": 0.0262, "volume": 10587242.0, "close_time": 1745279999999, "quote_volume": 282449.639, "trades": 2179, "taker_buy_base": 5025043.0, "taker_buy_quote": 134312.549 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.0261, "high": 0.0267, "low": 0.0253, "close": 0.0261, "volume": 14803245.0, "close_time": 1745294399999, "quote_volume": 387451.9384, "trades": 1931, "taker_buy_base": 8039807.0, "taker_buy_quote": 210653.6346 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.0262, "high": 0.0263, "low": 0.0252, "close": 0.026, "volume": 15667596.0, "close_time": 1745308799999, "quote_volume": 403867.9977, "trades": 1912, "taker_buy_base": 7201492.0, "taker_buy_quote": 186148.5642 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.0261, "high": 0.0261, "low": 0.0255, "close": 0.026, "volume": 7310286.0, "close_time": 1745323199999, "quote_volume": 188643.109, "trades": 1192, "taker_buy_base": 3282313.0, "taker_buy_quote": 84688.7012 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.026, "high": 0.0271, "low": 0.0259, "close": 0.0268, "volume": 19115626.0, "close_time": 1745337599999, "quote_volume": 505359.342, "trades": 3277, "taker_buy_base": 10039074.0, "taker_buy_quote": 265627.584 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.0269, "high": 0.0276, "low": 0.0268, "close": 0.0273, "volume": 14778747.0, "close_time": 1745351999999, "quote_volume": 401541.5347, "trades": 2321, "taker_buy_base": 7474045.0, "taker_buy_quote": 203177.5693 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.0273, "high": 0.0288, "low": 0.027, "close": 0.0285, "volume": 26088129.0, "close_time": 1745366399999, "quote_volume": 729116.6321, "trades": 4239, "taker_buy_base": 12484958.0, "taker_buy_quote": 350090.923 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.0284, "high": 0.0298, "low": 0.0283, "close": 0.0297, "volume": 22586800.0, "close_time": 1745380799999, "quote_volume": 654517.7923, "trades": 4076, "taker_buy_base": 11719178.0, "taker_buy_quote": 339932.6378 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.0297, "high": 0.03, "low": 0.0293, "close": 0.0299, "volume": 12759982.0, "close_time": 1745395199999, "quote_volume": 378469.9802, "trades": 2030, "taker_buy_base": 6241702.0, "taker_buy_quote": 185326.6998 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.0299, "high": 0.0333, "low": 0.0292, "close": 0.032, "volume": 119717679.0, "close_time": 1745409599999, "quote_volume": 3763847.1428, "trades": 23353, "taker_buy_base": 66626671.0, "taker_buy_quote": 2094612.572 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.032, "high": 0.0333, "low": 0.0305, "close": 0.0311, "volume": 79531724.0, "close_time": 1745423999999, "quote_volume": 2515718.0242, "trades": 12932, "taker_buy_base": 37158962.0, "taker_buy_quote": 1176692.7685 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.031, "high": 0.0315, "low": 0.0303, "close": 0.0305, "volume": 26963147.0, "close_time": 1745438399999, "quote_volume": 834861.056, "trades": 4114, "taker_buy_base": 12599536.0, "taker_buy_quote": 390438.9552 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.0305, "high": 0.031, "low": 0.0302, "close": 0.0308, "volume": 14744421.0, "close_time": 1745452799999, "quote_volume": 450190.7268, "trades": 2399, "taker_buy_base": 7073686.0, "taker_buy_quote": 216258.2628 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.0307, "high": 0.0308, "low": 0.0293, "close": 0.0294, "volume": 20210583.0, "close_time": 1745467199999, "quote_volume": 609598.5604, "trades": 3531, "taker_buy_base": 8927430.0, "taker_buy_quote": 269322.3981 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.0294, "high": 0.0304, "low": 0.0293, "close": 0.0295, "volume": 16708824.0, "close_time": 1745481599999, "quote_volume": 497789.713, "trades": 2517, "taker_buy_base": 8236540.0, "taker_buy_quote": 245434.9797 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.0295, "high": 0.0299, "low": 0.029, "close": 0.0297, "volume": 11448933.0, "close_time": 1745495999999, "quote_volume": 336830.693, "trades": 2036, "taker_buy_base": 5444604.0, "taker_buy_quote": 160292.4669 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.0297, "high": 0.0318, "low": 0.0296, "close": 0.0313, "volume": 41396674.0, "close_time": 1745510399999, "quote_volume": 1275806.1256, "trades": 5657, "taker_buy_base": 21407795.0, "taker_buy_quote": 658761.4018 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.0313, "high": 0.0324, "low": 0.031, "close": 0.0321, "volume": 36894762.0, "close_time": 1745524799999, "quote_volume": 1166383.4696, "trades": 6018, "taker_buy_base": 18583492.0, "taker_buy_quote": 588196.738 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.0321, "high": 0.0374, "low": 0.0319, "close": 0.036, "volume": 134106954.0, "close_time": 1745539199999, "quote_volume": 4627916.9915, "trades": 26699, "taker_buy_base": 70380229.0, "taker_buy_quote": 2427436.3079 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.036, "high": 0.0365, "low": 0.0342, "close": 0.0346, "volume": 26391713.0, "close_time": 1745553599999, "quote_volume": 933435.0663, "trades": 5955, "taker_buy_base": 10519454.0, "taker_buy_quote": 372201.997 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.0346, "high": 0.0359, "low": 0.0344, "close": 0.0351, "volume": 25563073.0, "close_time": 1745567999999, "quote_volume": 898283.905, "trades": 7084, "taker_buy_base": 11297700.0, "taker_buy_quote": 397546.3783 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.035, "high": 0.0362, "low": 0.0349, "close": 0.0353, "volume": 21941376.0, "close_time": 1745582399999, "quote_volume": 779058.365, "trades": 6591, "taker_buy_base": 10655629.0, "taker_buy_quote": 378354.5582 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.0352, "high": 0.0353, "low": 0.0338, "close": 0.0341, "volume": 37243111.0, "close_time": 1745596799999, "quote_volume": 1284525.2084, "trades": 9640, "taker_buy_base": 16024378.0, "taker_buy_quote": 552643.9309 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.0341, "high": 0.0344, "low": 0.0332, "close": 0.0338, "volume": 18239762.0, "close_time": 1745611199999, "quote_volume": 615785.0402, "trades": 5239, "taker_buy_base": 8114187.0, "taker_buy_quote": 274205.9493 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.0338, "high": 0.0342, "low": 0.0333, "close": 0.034, "volume": 10207950.0, "close_time": 1745625599999, "quote_volume": 344686.0349, "trades": 2854, "taker_buy_base": 4810155.0, "taker_buy_quote": 162663.1022 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.0341, "high": 0.0379, "low": 0.0341, "close": 0.0363, "volume": 38534996.0, "close_time": 1745639999999, "quote_volume": 1406488.5118, "trades": 12014, "taker_buy_base": 19226663.0, "taker_buy_quote": 699757.6482 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.0363, "high": 0.0367, "low": 0.0355, "close": 0.0362, "volume": 13007987.0, "close_time": 1745654399999, "quote_volume": 471080.1209, "trades": 3677, "taker_buy_base": 5953498.0, "taker_buy_quote": 215470.511 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.0361, "high": 0.0364, "low": 0.0351, "close": 0.0353, "volume": 16625604.0, "close_time": 1745668799999, "quote_volume": 595081.7788, "trades": 4091, "taker_buy_base": 7289339.0, "taker_buy_quote": 261305.906 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.0353, "high": 0.0357, "low": 0.0344, "close": 0.0356, "volume": 15412713.0, "close_time": 1745683199999, "quote_volume": 540668.7353, "trades": 3990, "taker_buy_base": 6896082.0, "taker_buy_quote": 241785.4757 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.0356, "high": 0.0358, "low": 0.0352, "close": 0.0353, "volume": 6880575.0, "close_time": 1745697599999, "quote_volume": 243976.3553, "trades": 2096, "taker_buy_base": 2938979.0, "taker_buy_quote": 104277.4354 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.0353, "high": 0.036, "low": 0.035, "close": 0.0357, "volume": 5232800.0, "close_time": 1745711999999, "quote_volume": 185557.0053, "trades": 1988, "taker_buy_base": 2620430.0, "taker_buy_quote": 93109.2352 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.0357, "high": 0.0358, "low": 0.0336, "close": 0.0342, "volume": 14337920.0, "close_time": 1745726399999, "quote_volume": 492076.188, "trades": 4741, "taker_buy_base": 6076141.0, "taker_buy_quote": 208269.8258 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.0342, "high": 0.0343, "low": 0.0327, "close": 0.0333, "volume": 11399075.0, "close_time": 1745740799999, "quote_volume": 379081.1396, "trades": 3494, "taker_buy_base": 5313458.0, "taker_buy_quote": 176465.3379 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.0334, "high": 0.0341, "low": 0.0332, "close": 0.0335, "volume": 5496554.0, "close_time": 1745755199999, "quote_volume": 185245.5275, "trades": 1945, "taker_buy_base": 2800518.0, "taker_buy_quote": 94433.4184 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.0335, "high": 0.0337, "low": 0.0326, "close": 0.033, "volume": 9655044.0, "close_time": 1745769599999, "quote_volume": 320367.9474, "trades": 2936, "taker_buy_base": 4440657.0, "taker_buy_quote": 147375.059 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.033, "high": 0.0336, "low": 0.0326, "close": 0.0332, "volume": 5842144.0, "close_time": 1745783999999, "quote_volume": 193355.9886, "trades": 1962, "taker_buy_base": 3487633.0, "taker_buy_quote": 115533.3762 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.0333, "high": 0.0334, "low": 0.0326, "close": 0.0326, "volume": 3880245.0, "close_time": 1745798399999, "quote_volume": 128044.3179, "trades": 1141, "taker_buy_base": 1671642.0, "taker_buy_quote": 55302.747 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.0327, "high": 0.033, "low": 0.0314, "close": 0.0326, "volume": 17238201.0, "close_time": 1745812799999, "quote_volume": 553399.2709, "trades": 4812, "taker_buy_base": 7349548.0, "taker_buy_quote": 236294.8366 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.0327, "high": 0.0348, "low": 0.0326, "close": 0.0344, "volume": 12478209.0, "close_time": 1745827199999, "quote_volume": 421028.7677, "trades": 3495, "taker_buy_base": 5971080.0, "taker_buy_quote": 201244.8272 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.0343, "high": 0.0351, "low": 0.034, "close": 0.0345, "volume": 14320959.0, "close_time": 1745841599999, "quote_volume": 494829.4165, "trades": 4443, "taker_buy_base": 6954146.0, "taker_buy_quote": 240470.3873 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.0344, "high": 0.0349, "low": 0.0329, "close": 0.0333, "volume": 18172859.0, "close_time": 1745855999999, "quote_volume": 617693.4783, "trades": 5270, "taker_buy_base": 8665667.0, "taker_buy_quote": 294884.2951 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.0332, "high": 0.0348, "low": 0.0329, "close": 0.0345, "volume": 10952648.0, "close_time": 1745870399999, "quote_volume": 372025.6803, "trades": 3173, "taker_buy_base": 5531520.0, "taker_buy_quote": 187807.9547 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.0345, "high": 0.0347, "low": 0.0341, "close": 0.0343, "volume": 5872627.0, "close_time": 1745884799999, "quote_volume": 201926.8748, "trades": 1598, "taker_buy_base": 2765545.0, "taker_buy_quote": 95143.5934 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.0343, "high": 0.0349, "low": 0.0342, "close": 0.0345, "volume": 7881418.0, "close_time": 1745899199999, "quote_volume": 271927.5922, "trades": 2483, "taker_buy_base": 3935356.0, "taker_buy_quote": 135987.3093 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0338, "close": 0.0346, "volume": 4880127.0, "close_time": 1745913599999, "quote_volume": 167031.5796, "trades": 1335, "taker_buy_base": 2702032.0, "taker_buy_quote": 92576.7608 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0332, "close": 0.0336, "volume": 8136897.0, "close_time": 1745927999999, "quote_volume": 275748.7413, "trades": 2013, "taker_buy_base": 4060888.0, "taker_buy_quote": 137506.8488 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.0336, "high": 0.0338, "low": 0.0327, "close": 0.0335, "volume": 9311154.0, "close_time": 1745942399999, "quote_volume": 310018.4835, "trades": 2361, "taker_buy_base": 4036148.0, "taker_buy_quote": 134534.2439 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.0335, "high": 0.0338, "low": 0.0332, "close": 0.0335, "volume": 9836932.0, "close_time": 1745956799999, "quote_volume": 329947.8767, "trades": 2310, "taker_buy_base": 5736576.0, "taker_buy_quote": 192534.2449 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.0335, "high": 0.0336, "low": 0.032, "close": 0.0327, "volume": 8547661.0, "close_time": 1745971199999, "quote_volume": 280610.0718, "trades": 2494, "taker_buy_base": 3542843.0, "taker_buy_quote": 116530.8694 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.0326, "high": 0.0331, "low": 0.0322, "close": 0.0329, "volume": 5906211.0, "close_time": 1745985599999, "quote_volume": 193166.6795, "trades": 2219, "taker_buy_base": 3034944.0, "taker_buy_quote": 99298.4134 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.033, "high": 0.0332, "low": 0.0322, "close": 0.0324, "volume": 6766877.0, "close_time": 1745999999999, "quote_volume": 221762.7292, "trades": 2077, "taker_buy_base": 2225405.0, "taker_buy_quote": 72965.3267 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.0325, "high": 0.0361, "low": 0.0324, "close": 0.0351, "volume": 30716287.0, "close_time": 1746014399999, "quote_volume": 1071158.8596, "trades": 9124, "taker_buy_base": 17259829.0, "taker_buy_quote": 601838.8117 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.0351, "high": 0.0356, "low": 0.032, "close": 0.033, "volume": 30521663.0, "close_time": 1746028799999, "quote_volume": 1026536.3694, "trades": 8503, "taker_buy_base": 12956319.0, "taker_buy_quote": 435603.5372 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.0331, "high": 0.0344, "low": 0.0326, "close": 0.0336, "volume": 13012103.0, "close_time": 1746043199999, "quote_volume": 437899.2706, "trades": 3795, "taker_buy_base": 5663930.0, "taker_buy_quote": 190905.1666 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.0336, "high": 0.0343, "low": 0.0332, "close": 0.0337, "volume": 7617136.0, "close_time": 1746057599999, "quote_volume": 256539.1858, "trades": 2106, "taker_buy_base": 4089639.0, "taker_buy_quote": 137783.0005 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.0338, "high": 0.0347, "low": 0.0334, "close": 0.0334, "volume": 10139551.0, "close_time": 1746071999999, "quote_volume": 345581.7902, "trades": 2692, "taker_buy_base": 5951647.0, "taker_buy_quote": 203072.7774 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.0334, "high": 0.0343, "low": 0.0333, "close": 0.0341, "volume": 4209336.0, "close_time": 1746086399999, "quote_volume": 142229.9414, "trades": 1164, "taker_buy_base": 2020063.0, "taker_buy_quote": 68343.9355 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.0341, "high": 0.0356, "low": 0.0338, "close": 0.0349, "volume": 12382626.0, "close_time": 1746100799999, "quote_volume": 431750.5821, "trades": 3078, "taker_buy_base": 6422224.0, "taker_buy_quote": 223841.8931 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.0349, "high": 0.035, "low": 0.0339, "close": 0.0342, "volume": 13036863.0, "close_time": 1746115199999, "quote_volume": 449966.7418, "trades": 3481, "taker_buy_base": 5675949.0, "taker_buy_quote": 195945.9552 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.0343, "high": 0.0345, "low": 0.0339, "close": 0.034, "volume": 6579464.0, "close_time": 1746129599999, "quote_volume": 224920.7108, "trades": 1755, "taker_buy_base": 3091161.0, "taker_buy_quote": 105782.5545 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.034, "high": 0.0342, "low": 0.0334, "close": 0.0337, "volume": 5759007.0, "close_time": 1746143999999, "quote_volume": 194926.1188, "trades": 1261, "taker_buy_base": 2887279.0, "taker_buy_quote": 97740.0056 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.0337, "high": 0.034, "low": 0.0333, "close": 0.0335, "volume": 5881184.0, "close_time": 1746158399999, "quote_volume": 198369.7023, "trades": 1343, "taker_buy_base": 2950125.0, "taker_buy_quote": 99591.7503 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.0334, "high": 0.0335, "low": 0.0324, "close": 0.0324, "volume": 7045083.0, "close_time": 1746172799999, "quote_volume": 231955.1042, "trades": 1404, "taker_buy_base": 2596911.0, "taker_buy_quote": 85569.7511 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.0325, "high": 0.0331, "low": 0.0324, "close": 0.0327, "volume": 9759654.0, "close_time": 1746187199999, "quote_volume": 319949.9216, "trades": 1795, "taker_buy_base": 4946646.0, "taker_buy_quote": 162293.8158 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.0326, "high": 0.0335, "low": 0.0324, "close": 0.033, "volume": 9179542.0, "close_time": 1746201599999, "quote_volume": 302823.607, "trades": 1619, "taker_buy_base": 5037340.0, "taker_buy_quote": 166265.7252 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.033, "high": 0.0335, "low": 0.0322, "close": 0.0324, "volume": 9983037.0, "close_time": 1746215999999, "quote_volume": 329295.131, "trades": 2379, "taker_buy_base": 4189593.0, "taker_buy_quote": 138272.5162 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.0325, "high": 0.033, "low": 0.0323, "close": 0.0329, "volume": 3037007.0, "close_time": 1746230399999, "quote_volume": 99448.7799, "trades": 903, "taker_buy_base": 1532070.0, "taker_buy_quote": 50207.4777 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.0329, "high": 0.0331, "low": 0.0323, "close": 0.0327, "volume": 3880293.0, "close_time": 1746244799999, "quote_volume": 126477.7821, "trades": 1062, "taker_buy_base": 2224223.0, "taker_buy_quote": 72462.463 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.0327, "high": 0.0327, "low": 0.0323, "close": 0.0324, "volume": 3507748.0, "close_time": 1746259199999, "quote_volume": 113945.9122, "trades": 1069, "taker_buy_base": 1808763.0, "taker_buy_quote": 58789.3684 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.0324, "high": 0.0326, "low": 0.0308, "close": 0.0311, "volume": 15648577.0, "close_time": 1746273599999, "quote_volume": 499662.1824, "trades": 3378, "taker_buy_base": 7984374.0, "taker_buy_quote": 255909.751 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.031, "high": 0.0313, "low": 0.0309, "close": 0.0309, "volume": 5804249.0, "close_time": 1746287999999, "quote_volume": 180448.7443, "trades": 1511, "taker_buy_base": 2725957.0, "taker_buy_quote": 84854.4812 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0299, "close": 0.0306, "volume": 10477055.0, "close_time": 1746302399999, "quote_volume": 318351.3774, "trades": 2253, "taker_buy_base": 4938475.0, "taker_buy_quote": 150354.0056 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.0305, "high": 0.0306, "low": 0.0301, "close": 0.0303, "volume": 2854570.0, "close_time": 1746316799999, "quote_volume": 86838.043, "trades": 834, "taker_buy_base": 1368410.0, "taker_buy_quote": 41624.562 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.0302, "high": 0.0305, "low": 0.0293, "close": 0.0296, "volume": 8553548.0, "close_time": 1746331199999, "quote_volume": 255799.9155, "trades": 1732, "taker_buy_base": 3578434.0, "taker_buy_quote": 107169.6656 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.0296, "high": 0.0298, "low": 0.0288, "close": 0.0291, "volume": 8575444.0, "close_time": 1746345599999, "quote_volume": 251177.2496, "trades": 1704, "taker_buy_base": 3447862.0, "taker_buy_quote": 101271.5896 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.0291, "high": 0.0293, "low": 0.0285, "close": 0.0291, "volume": 11642688.0, "close_time": 1746359999999, "quote_volume": 335967.9848, "trades": 1973, "taker_buy_base": 6580877.0, "taker_buy_quote": 189895.8598 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.0291, "high": 0.0292, "low": 0.0284, "close": 0.0287, "volume": 8970997.0, "close_time": 1746374399999, "quote_volume": 258615.4973, "trades": 2105, "taker_buy_base": 3234190.0, "taker_buy_quote": 93314.4769 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.0288, "high": 0.0289, "low": 0.028, "close": 0.0283, "volume": 8749090.0, "close_time": 1746388799999, "quote_volume": 248274.3364, "trades": 1728, "taker_buy_base": 4481794.0, "taker_buy_quote": 127192.6763 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.0283, "high": 0.029, "low": 0.0283, "close": 0.0286, "volume": 8173052.0, "close_time": 1746403199999, "quote_volume": 234045.6442, "trades": 1768, "taker_buy_base": 3903347.0, "taker_buy_quote": 111944.3913 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.0286, "high": 0.0294, "low": 0.0281, "close": 0.0288, "volume": 7389685.0, "close_time": 1746417599999, "quote_volume": 212387.6771, "trades": 1730, "taker_buy_base": 3250914.0, "taker_buy_quote": 93565.7219 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.0289, "high": 0.0295, "low": 0.0287, "close": 0.0291, "volume": 6487873.0, "close_time": 1746431999999, "quote_volume": 189056.6531, "trades": 1112, "taker_buy_base": 3348468.0, "taker_buy_quote": 97702.1065 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.0291, "high": 0.0293, "low": 0.0281, "close": 0.0282, "volume": 6734010.0, "close_time": 1746446399999, "quote_volume": 192225.6611, "trades": 1312, "taker_buy_base": 2537026.0, "taker_buy_quote": 72388.2185 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.0282, "high": 0.0284, "low": 0.0276, "close": 0.0279, "volume": 13082552.0, "close_time": 1746460799999, "quote_volume": 365924.7261, "trades": 2552, "taker_buy_base": 7064155.0, "taker_buy_quote": 197645.6422 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.028, "high": 0.0294, "low": 0.0279, "close": 0.0287, "volume": 13535767.0, "close_time": 1746475199999, "quote_volume": 389836.8934, "trades": 2504, "taker_buy_base": 6461991.0, "taker_buy_quote": 186030.8699 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.0287, "high": 0.0291, "low": 0.0281, "close": 0.0286, "volume": 5593827.0, "close_time": 1746489599999, "quote_volume": 160195.3133, "trades": 1047, "taker_buy_base": 2982651.0, "taker_buy_quote": 85478.8663 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.0286, "high": 0.0289, "low": 0.0281, "close": 0.0288, "volume": 4431276.0, "close_time": 1746503999999, "quote_volume": 126169.8787, "trades": 1011, "taker_buy_base": 2184420.0, "taker_buy_quote": 62224.0858 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.0288, "high": 0.0293, "low": 0.0287, "close": 0.0289, "volume": 7417255.0, "close_time": 1746518399999, "quote_volume": 215218.517, "trades": 1836, "taker_buy_base": 4536152.0, "taker_buy_quote": 131736.7037 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.0289, "high": 0.0289, "low": 0.027, "close": 0.0273, "volume": 12806612.0, "close_time": 1746532799999, "quote_volume": 357503.5657, "trades": 2853, "taker_buy_base": 4988586.0, "taker_buy_quote": 139745.9575 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.0273, "high": 0.0278, "low": 0.0268, "close": 0.0273, "volume": 12168320.0, "close_time": 1746547199999, "quote_volume": 331605.2656, "trades": 2806, "taker_buy_base": 5511143.0, "taker_buy_quote": 150368.9263 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.0272, "high": 0.028, "low": 0.027, "close": 0.0275, "volume": 10223972.0, "close_time": 1746561599999, "quote_volume": 280229.0997, "trades": 1914, "taker_buy_base": 5310713.0, "taker_buy_quote": 145801.1524 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.0275, "high": 0.0284, "low": 0.0266, "close": 0.0283, "volume": 13595623.0, "close_time": 1746575999999, "quote_volume": 375157.0165, "trades": 2285, "taker_buy_base": 7299155.0, "taker_buy_quote": 202347.7589 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.0283, "high": 0.0293, "low": 0.0282, "close": 0.0289, "volume": 8897649.0, "close_time": 1746590399999, "quote_volume": 256874.2647, "trades": 2182, "taker_buy_base": 4842851.0, "taker_buy_quote": 139842.8689 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.0289, "high": 0.0291, "low": 0.0283, "close": 0.029, "volume": 8416188.0, "close_time": 1746604799999, "quote_volume": 240899.592, "trades": 1337, "taker_buy_base": 3752257.0, "taker_buy_quote": 107449.7054 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.0291, "high": 0.0298, "low": 0.0287, "close": 0.0292, "volume": 16133483.0, "close_time": 1746619199999, "quote_volume": 470374.138, "trades": 2861, "taker_buy_base": 6315416.0, "taker_buy_quote": 184779.16 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.0292, "high": 0.03, "low": 0.0285, "close": 0.029, "volume": 37781741.0, "close_time": 1746633599999, "quote_volume": 1110052.1019, "trades": 5699, "taker_buy_base": 20447167.0, "taker_buy_quote": 602404.139 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.029, "high": 0.0292, "low": 0.0283, "close": 0.0286, "volume": 15120480.0, "close_time": 1746647999999, "quote_volume": 433827.1411, "trades": 2401, "taker_buy_base": 7820649.0, "taker_buy_quote": 224385.5338 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.0285, "high": 0.0298, "low": 0.0283, "close": 0.0296, "volume": 8471053.0, "close_time": 1746662399999, "quote_volume": 247412.5014, "trades": 1582, "taker_buy_base": 4577729.0, "taker_buy_quote": 133520.2004 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.0296, "high": 0.0311, "low": 0.0296, "close": 0.031, "volume": 10059474.0, "close_time": 1746676799999, "quote_volume": 306529.2931, "trades": 1906, "taker_buy_base": 5350599.0, "taker_buy_quote": 162763.341 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.031, "high": 0.0316, "low": 0.0309, "close": 0.0312, "volume": 11545292.0, "close_time": 1746691199999, "quote_volume": 361450.5113, "trades": 2451, "taker_buy_base": 4302777.0, "taker_buy_quote": 134838.1853 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.0311, "high": 0.0321, "low": 0.0311, "close": 0.032, "volume": 18307400.0, "close_time": 1746705599999, "quote_volume": 577983.9345, "trades": 3745, "taker_buy_base": 10397411.0, "taker_buy_quote": 328595.8545 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.032, "high": 0.0332, "low": 0.0309, "close": 0.0326, "volume": 19351444.0, "close_time": 1746719999999, "quote_volume": 618193.4879, "trades": 4522, "taker_buy_base": 9057524.0, "taker_buy_quote": 289709.3042 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.0326, "high": 0.0336, "low": 0.0326, "close": 0.0334, "volume": 13024230.0, "close_time": 1746734399999, "quote_volume": 430725.5064, "trades": 2685, "taker_buy_base": 6495579.0, "taker_buy_quote": 215044.1199 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.0335, "high": 0.0351, "low": 0.0334, "close": 0.0343, "volume": 15760311.0, "close_time": 1746748799999, "quote_volume": 537392.931, "trades": 3509, "taker_buy_base": 8017148.0, "taker_buy_quote": 273450.6266 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.0343, "high": 0.0358, "low": 0.0341, "close": 0.0349, "volume": 16840613.0, "close_time": 1746763199999, "quote_volume": 591229.9311, "trades": 4166, "taker_buy_base": 6642511.0, "taker_buy_quote": 233139.5335 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.0348, "high": 0.0391, "low": 0.0347, "close": 0.0386, "volume": 25894546.0, "close_time": 1746777599999, "quote_volume": 958330.6673, "trades": 9183, "taker_buy_base": 14451058.0, "taker_buy_quote": 536636.392 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.0385, "high": 0.039, "low": 0.037, "close": 0.0386, "volume": 39204994.0, "close_time": 1746791999999, "quote_volume": 1495624.8972, "trades": 11473, "taker_buy_base": 16814391.0, "taker_buy_quote": 642700.708 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.0386, "high": 0.0412, "low": 0.038, "close": 0.0408, "volume": 57583744.0, "close_time": 1746806399999, "quote_volume": 2284568.8936, "trades": 18461, "taker_buy_base": 27086104.0, "taker_buy_quote": 1076286.3895 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.0408, "high": 0.0435, "low": 0.0395, "close": 0.0413, "volume": 141681011.0, "close_time": 1746820799999, "quote_volume": 5926585.9778, "trades": 41638, "taker_buy_base": 70666531.0, "taker_buy_quote": 2965224.2075 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.0413, "high": 0.0422, "low": 0.04, "close": 0.0409, "volume": 23870353.0, "close_time": 1746835199999, "quote_volume": 978613.9884, "trades": 8867, "taker_buy_base": 9756556.0, "taker_buy_quote": 400449.8093 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.041, "high": 0.0436, "low": 0.0408, "close": 0.0418, "volume": 29903011.0, "close_time": 1746849599999, "quote_volume": 1257959.3597, "trades": 12761, "taker_buy_base": 15025612.0, "taker_buy_quote": 633028.5719 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.0417, "high": 0.0444, "low": 0.0411, "close": 0.043, "volume": 40303576.0, "close_time": 1746863999999, "quote_volume": 1733933.5302, "trades": 14138, "taker_buy_base": 20665785.0, "taker_buy_quote": 889133.325 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.0431, "high": 0.0435, "low": 0.0414, "close": 0.042, "volume": 31322287.0, "close_time": 1746878399999, "quote_volume": 1329524.8388, "trades": 12980, "taker_buy_base": 14764389.0, "taker_buy_quote": 627220.9595 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.042, "high": 0.042, "low": 0.0401, "close": 0.0405, "volume": 31447323.0, "close_time": 1746892799999, "quote_volume": 1291598.3422, "trades": 12205, "taker_buy_base": 13950179.0, "taker_buy_quote": 572232.4696 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.0405, "high": 0.0416, "low": 0.0402, "close": 0.0413, "volume": 24442282.0, "close_time": 1746907199999, "quote_volume": 1003349.6657, "trades": 7955, "taker_buy_base": 14391421.0, "taker_buy_quote": 590867.6124 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.0413, "high": 0.0445, "low": 0.0411, "close": 0.044, "volume": 26655819.0, "close_time": 1746921599999, "quote_volume": 1144489.6642, "trades": 7951, "taker_buy_base": 13727317.0, "taker_buy_quote": 587553.7429 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.044, "high": 0.0443, "low": 0.0417, "close": 0.0431, "volume": 27802225.0, "close_time": 1746935999999, "quote_volume": 1187906.0747, "trades": 8611, "taker_buy_base": 13258235.0, "taker_buy_quote": 566717.898 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.0431, "high": 0.0435, "low": 0.041, "close": 0.0411, "volume": 32440870.0, "close_time": 1746950399999, "quote_volume": 1377849.6332, "trades": 8048, "taker_buy_base": 14641593.0, "taker_buy_quote": 622277.3641 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.0411, "high": 0.0434, "low": 0.0408, "close": 0.043, "volume": 16446447.0, "close_time": 1746964799999, "quote_volume": 693890.6035, "trades": 5105, "taker_buy_base": 7834696.0, "taker_buy_quote": 330938.035 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.0429, "high": 0.0432, "low": 0.041, "close": 0.0414, "volume": 18664693.0, "close_time": 1746979199999, "quote_volume": 786174.6314, "trades": 5111, "taker_buy_base": 7903669.0, "taker_buy_quote": 333268.8586 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.0414, "high": 0.0431, "low": 0.0407, "close": 0.0428, "volume": 21657244.0, "close_time": 1746993599999, "quote_volume": 916094.9875, "trades": 6813, "taker_buy_base": 11320093.0, "taker_buy_quote": 479235.2149 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.0428, "high": 0.0428, "low": 0.0417, "close": 0.0418, "volume": 12079991.0, "close_time": 1747007999999, "quote_volume": 509746.1832, "trades": 4087, "taker_buy_base": 4472172.0, "taker_buy_quote": 188800.2589 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.0419, "high": 0.0437, "low": 0.0417, "close": 0.0435, "volume": 17719413.0, "close_time": 1747022399999, "quote_volume": 756915.6022, "trades": 5523, "taker_buy_base": 8524470.0, "taker_buy_quote": 364101.193 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.0436, "high": 0.0456, "low": 0.0421, "close": 0.0441, "volume": 25177375.0, "close_time": 1747036799999, "quote_volume": 1104028.4472, "trades": 8979, "taker_buy_base": 11696529.0, "taker_buy_quote": 512959.7711 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.0441, "high": 0.046, "low": 0.0428, "close": 0.0429, "volume": 37109369.0, "close_time": 1747051199999, "quote_volume": 1653370.8397, "trades": 10572, "taker_buy_base": 17030074.0, "taker_buy_quote": 759436.1656 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.043, "high": 0.0434, "low": 0.0408, "close": 0.041, "volume": 43789179.0, "close_time": 1747065599999, "quote_volume": 1843509.4151, "trades": 10710, "taker_buy_base": 22871008.0, "taker_buy_quote": 964885.5681 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.041, "high": 0.0416, "low": 0.0383, "close": 0.04, "volume": 37829136.0, "close_time": 1747079999999, "quote_volume": 1508566.9657, "trades": 11264, "taker_buy_base": 17952903.0, "taker_buy_quote": 716786.3403 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.0399, "high": 0.0404, "low": 0.0396, "close": 0.04, "volume": 11946099.0, "close_time": 1747094399999, "quote_volume": 478098.4652, "trades": 2853, "taker_buy_base": 7779203.0, "taker_buy_quote": 311488.7463 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.04, "high": 0.0403, "low": 0.037, "close": 0.0373, "volume": 23165252.0, "close_time": 1747108799999, "quote_volume": 890640.2606, "trades": 5825, "taker_buy_base": 10028637.0, "taker_buy_quote": 386416.4111 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.0373, "high": 0.04, "low": 0.0371, "close": 0.0398, "volume": 15612964.0, "close_time": 1747123199999, "quote_volume": 601090.1849, "trades": 4190, "taker_buy_base": 9780760.0, "taker_buy_quote": 377574.5042 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.0398, "high": 0.0426, "low": 0.0398, "close": 0.0417, "volume": 33539256.0, "close_time": 1747137599999, "quote_volume": 1386739.1404, "trades": 8926, "taker_buy_base": 19328138.0, "taker_buy_quote": 799212.3615 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.0418, "high": 0.044, "low": 0.0413, "close": 0.0431, "volume": 44072350.0, "close_time": 1747151999999, "quote_volume": 1890884.7981, "trades": 12080, "taker_buy_base": 25124906.0, "taker_buy_quote": 1077920.8136 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.0431, "high": 0.0451, "low": 0.043, "close": 0.0444, "volume": 36519814.0, "close_time": 1747166399999, "quote_volume": 1617828.5829, "trades": 12227, "taker_buy_base": 17739858.0, "taker_buy_quote": 786664.6997 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.0444, "high": 0.0452, "low": 0.0436, "close": 0.0443, "volume": 22271165.0, "close_time": 1747180799999, "quote_volume": 990062.1934, "trades": 6015, "taker_buy_base": 11152939.0, "taker_buy_quote": 496583.9793 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.0443, "high": 0.0454, "low": 0.0428, "close": 0.043, "volume": 24360417.0, "close_time": 1747195199999, "quote_volume": 1073274.8489, "trades": 7181, "taker_buy_base": 11453104.0, "taker_buy_quote": 506803.3242 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.043, "high": 0.0448, "low": 0.0428, "close": 0.044, "volume": 15430234.0, "close_time": 1747209599999, "quote_volume": 677228.7447, "trades": 4360, "taker_buy_base": 8066410.0, "taker_buy_quote": 354523.286 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.044, "high": 0.0445, "low": 0.0417, "close": 0.0436, "volume": 23258690.0, "close_time": 1747223999999, "quote_volume": 998946.8064, "trades": 7822, "taker_buy_base": 11063433.0, "taker_buy_quote": 476075.2991 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.0435, "high": 0.0438, "low": 0.0411, "close": 0.0418, "volume": 23469317.0, "close_time": 1747238399999, "quote_volume": 986380.2677, "trades": 5594, "taker_buy_base": 9823937.0, "taker_buy_quote": 413740.5456 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.0419, "high": 0.0422, "low": 0.0408, "close": 0.0416, "volume": 7672003.0, "close_time": 1747252799999, "quote_volume": 318564.5157, "trades": 2557, "taker_buy_base": 4086731.0, "taker_buy_quote": 169985.3301 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.0415, "high": 0.0418, "low": 0.0407, "close": 0.0411, "volume": 8175564.0, "close_time": 1747267199999, "quote_volume": 338025.6489, "trades": 1869, "taker_buy_base": 5272552.0, "taker_buy_quote": 218211.829 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.0411, "high": 0.0416, "low": 0.0396, "close": 0.0398, "volume": 12595613.0, "close_time": 1747281599999, "quote_volume": 509863.7446, "trades": 3795, "taker_buy_base": 4235074.0, "taker_buy_quote": 171767.5286 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.0398, "high": 0.0401, "low": 0.0374, "close": 0.0375, "volume": 23367948.0, "close_time": 1747295999999, "quote_volume": 901332.5815, "trades": 6036, "taker_buy_base": 11701742.0, "taker_buy_quote": 451543.418 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.0374, "high": 0.0399, "low": 0.0374, "close": 0.039, "volume": 34551588.0, "close_time": 1747310399999, "quote_volume": 1349475.5769, "trades": 14576, "taker_buy_base": 20720506.0, "taker_buy_quote": 811002.919 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.039, "high": 0.0402, "low": 0.0372, "close": 0.04, "volume": 23584831.0, "close_time": 1747324799999, "quote_volume": 909593.3658, "trades": 7165, "taker_buy_base": 12931372.0, "taker_buy_quote": 500054.712 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.0399, "high": 0.0419, "low": 0.039, "close": 0.0395, "volume": 29859385.0, "close_time": 1747339199999, "quote_volume": 1208764.509, "trades": 9104, "taker_buy_base": 14205085.0, "taker_buy_quote": 575148.9235 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.0395, "high": 0.0397, "low": 0.0365, "close": 0.0381, "volume": 21304574.0, "close_time": 1747353599999, "quote_volume": 812737.7013, "trades": 5532, "taker_buy_base": 9722598.0, "taker_buy_quote": 370972.3082 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.0381, "high": 0.0388, "low": 0.0375, "close": 0.0384, "volume": 13322753.0, "close_time": 1747367999999, "quote_volume": 509392.0845, "trades": 3377, "taker_buy_base": 7172592.0, "taker_buy_quote": 274545.9086 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.0383, "high": 0.0389, "low": 0.0375, "close": 0.0386, "volume": 11129585.0, "close_time": 1747382399999, "quote_volume": 426256.0601, "trades": 2935, "taker_buy_base": 5842359.0, "taker_buy_quote": 224233.8036 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.0386, "high": 0.0398, "low": 0.0375, "close": 0.0393, "volume": 16792650.0, "close_time": 1747396799999, "quote_volume": 654068.286, "trades": 4953, "taker_buy_base": 8772967.0, "taker_buy_quote": 341978.4983 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.0393, "high": 0.0395, "low": 0.038, "close": 0.0384, "volume": 12737697.0, "close_time": 1747411199999, "quote_volume": 495526.1341, "trades": 3193, "taker_buy_base": 7256203.0, "taker_buy_quote": 282567.2091 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.0385, "high": 0.0387, "low": 0.0373, "close": 0.0378, "volume": 13448443.0, "close_time": 1747425599999, "quote_volume": 508812.5207, "trades": 2605, "taker_buy_base": 5975601.0, "taker_buy_quote": 226311.7803 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0359, "close": 0.0367, "volume": 12393325.0, "close_time": 1747439999999, "quote_volume": 457479.4973, "trades": 3474, "taker_buy_base": 4738917.0, "taker_buy_quote": 174562.425 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.0368, "high": 0.0369, "low": 0.035, "close": 0.0362, "volume": 14521673.0, "close_time": 1747454399999, "quote_volume": 521073.3067, "trades": 3536, "taker_buy_base": 7651049.0, "taker_buy_quote": 274432.2188 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.0361, "high": 0.0363, "low": 0.0351, "close": 0.0354, "volume": 7726855.0, "close_time": 1747468799999, "quote_volume": 275983.147, "trades": 1988, "taker_buy_base": 3737652.0, "taker_buy_quote": 133551.5771 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.0354, "high": 0.0361, "low": 0.0349, "close": 0.0355, "volume": 13812534.0, "close_time": 1747483199999, "quote_volume": 490367.1088, "trades": 2584, "taker_buy_base": 7146273.0, "taker_buy_quote": 253560.8133 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.0355, "high": 0.0361, "low": 0.0349, "close": 0.0356, "volume": 5854497.0, "close_time": 1747497599999, "quote_volume": 207594.3508, "trades": 1524, "taker_buy_base": 2650138.0, "taker_buy_quote": 94249.9993 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.0356, "high": 0.0358, "low": 0.0349, "close": 0.035, "volume": 7438599.0, "close_time": 1747511999999, "quote_volume": 263446.0611, "trades": 1553, "taker_buy_base": 3329720.0, "taker_buy_quote": 117902.096 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.0351, "high": 0.0358, "low": 0.035, "close": 0.0354, "volume": 5932690.0, "close_time": 1747526399999, "quote_volume": 210271.4416, "trades": 1385, "taker_buy_base": 3086946.0, "taker_buy_quote": 109498.6952 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.0354, "high": 0.036, "low": 0.0353, "close": 0.0355, "volume": 4327640.0, "close_time": 1747540799999, "quote_volume": 153995.6289, "trades": 945, "taker_buy_base": 2127477.0, "taker_buy_quote": 75721.7097 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.0355, "high": 0.0376, "low": 0.0354, "close": 0.0375, "volume": 10639794.0, "close_time": 1747555199999, "quote_volume": 389339.3034, "trades": 2932, "taker_buy_base": 6388522.0, "taker_buy_quote": 233667.0058 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.0375, "high": 0.0384, "low": 0.037, "close": 0.0371, "volume": 10695358.0, "close_time": 1747569599999, "quote_volume": 402769.7407, "trades": 2597, "taker_buy_base": 5477219.0, "taker_buy_quote": 206107.4033 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.037, "high": 0.0386, "low": 0.0366, "close": 0.0381, "volume": 22102998.0, "close_time": 1747583999999, "quote_volume": 833924.2638, "trades": 5849, "taker_buy_base": 10221542.0, "taker_buy_quote": 386351.3958 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.0382, "high": 0.0383, "low": 0.0354, "close": 0.0356, "volume": 22172283.0, "close_time": 1747598399999, "quote_volume": 824172.4685, "trades": 5392, "taker_buy_base": 10352301.0, "taker_buy_quote": 386187.1627 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.0354, "high": 0.0366, "low": 0.0344, "close": 0.0361, "volume": 29685877.0, "close_time": 1747612799999, "quote_volume": 1055626.6094, "trades": 6064, "taker_buy_base": 13770124.0, "taker_buy_quote": 489962.7526 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.0361, "high": 0.0365, "low": 0.0348, "close": 0.0352, "volume": 40905339.0, "close_time": 1747627199999, "quote_volume": 1457217.6828, "trades": 6588, "taker_buy_base": 23160972.0, "taker_buy_quote": 825234.4978 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.0352, "high": 0.0353, "low": 0.0339, "close": 0.0349, "volume": 26826278.0, "close_time": 1747641599999, "quote_volume": 930632.4213, "trades": 4849, "taker_buy_base": 13402540.0, "taker_buy_quote": 464720.698 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0338, "close": 0.0341, "volume": 14088211.0, "close_time": 1747655999999, "quote_volume": 484804.3742, "trades": 2829, "taker_buy_base": 7312202.0, "taker_buy_quote": 251862.5706 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.034, "high": 0.0352, "low": 0.0334, "close": 0.0351, "volume": 21654193.0, "close_time": 1747670399999, "quote_volume": 745235.9348, "trades": 4161, "taker_buy_base": 10145796.0, "taker_buy_quote": 349189.2462 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.035, "high": 0.0364, "low": 0.0346, "close": 0.0353, "volume": 16895332.0, "close_time": 1747684799999, "quote_volume": 601278.4659, "trades": 2925, "taker_buy_base": 8695264.0, "taker_buy_quote": 309602.8874 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.0353, "high": 0.0355, "low": 0.0339, "close": 0.0348, "volume": 15229880.0, "close_time": 1747699199999, "quote_volume": 527959.1964, "trades": 3709, "taker_buy_base": 6513818.0, "taker_buy_quote": 225424.3583 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.0348, "high": 0.0359, "low": 0.034, "close": 0.0351, "volume": 15725378.0, "close_time": 1747713599999, "quote_volume": 550526.4573, "trades": 3580, "taker_buy_base": 6190942.0, "taker_buy_quote": 217408.8898 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.0351, "high": 0.0356, "low": 0.0346, "close": 0.0349, "volume": 13809637.0, "close_time": 1747727999999, "quote_volume": 485554.6631, "trades": 3101, "taker_buy_base": 8087194.0, "taker_buy_quote": 284206.5797 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.0349, "high": 0.0362, "low": 0.0343, "close": 0.0358, "volume": 29216701.0, "close_time": 1747742399999, "quote_volume": 1035074.8033, "trades": 7305, "taker_buy_base": 12972931.0, "taker_buy_quote": 458214.0842 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.0358, "high": 0.0358, "low": 0.0345, "close": 0.0352, "volume": 15762625.0, "close_time": 1747756799999, "quote_volume": 551771.0849, "trades": 3214, "taker_buy_base": 7229022.0, "taker_buy_quote": 253119.7907 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.0353, "high": 0.0362, "low": 0.0346, "close": 0.0359, "volume": 10298010.0, "close_time": 1747771199999, "quote_volume": 363858.0923, "trades": 2628, "taker_buy_base": 4551489.0, "taker_buy_quote": 160876.6831 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.0359, "high": 0.038, "low": 0.0357, "close": 0.0368, "volume": 27895991.0, "close_time": 1747785599999, "quote_volume": 1036519.8382, "trades": 8569, "taker_buy_base": 15671039.0, "taker_buy_quote": 582904.7399 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.0368, "high": 0.0375, "low": 0.0361, "close": 0.0369, "volume": 15844156.0, "close_time": 1747799999999, "quote_volume": 586288.1394, "trades": 5139, "taker_buy_base": 7915992.0, "taker_buy_quote": 293179.3298 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.037, "high": 0.0378, "low": 0.0364, "close": 0.0367, "volume": 12956311.0, "close_time": 1747814399999, "quote_volume": 482342.3995, "trades": 4463, "taker_buy_base": 6400353.0, "taker_buy_quote": 238479.6939 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.0366, "high": 0.037, "low": 0.036, "close": 0.0367, "volume": 8098653.0, "close_time": 1747828799999, "quote_volume": 294778.0334, "trades": 1932, "taker_buy_base": 3082254.0, "taker_buy_quote": 112479.4069 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.0368, "high": 0.0395, "low": 0.0364, "close": 0.0382, "volume": 38050419.0, "close_time": 1747843199999, "quote_volume": 1440133.9678, "trades": 11330, "taker_buy_base": 21093734.0, "taker_buy_quote": 798905.0912 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.0381, "high": 0.0394, "low": 0.0363, "close": 0.038, "volume": 52201676.0, "close_time": 1747857599999, "quote_volume": 1961183.671, "trades": 12231, "taker_buy_base": 23719526.0, "taker_buy_quote": 894826.1573 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.038, "high": 0.0385, "low": 0.0369, "close": 0.038, "volume": 15861400.0, "close_time": 1747871999999, "quote_volume": 596336.1255, "trades": 4041, "taker_buy_base": 6758640.0, "taker_buy_quote": 254836.2687 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.0379, "high": 0.0387, "low": 0.0372, "close": 0.0386, "volume": 13739227.0, "close_time": 1747886399999, "quote_volume": 520872.3315, "trades": 4216, "taker_buy_base": 6859888.0, "taker_buy_quote": 260445.484 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.0386, "high": 0.0392, "low": 0.0379, "close": 0.0389, "volume": 16886537.0, "close_time": 1747900799999, "quote_volume": 650763.5513, "trades": 4257, "taker_buy_base": 9132460.0, "taker_buy_quote": 352375.7217 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.0389, "high": 0.0414, "low": 0.0388, "close": 0.0406, "volume": 40720153.0, "close_time": 1747915199999, "quote_volume": 1650279.8151, "trades": 10708, "taker_buy_base": 22252324.0, "taker_buy_quote": 901959.0397 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.0406, "high": 0.0444, "low": 0.0403, "close": 0.0434, "volume": 66954657.0, "close_time": 1747929599999, "quote_volume": 2849584.8529, "trades": 18481, "taker_buy_base": 33750234.0, "taker_buy_quote": 1433785.2556 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.0434, "high": 0.045, "low": 0.043, "close": 0.0436, "volume": 32816633.0, "close_time": 1747943999999, "quote_volume": 1448567.9977, "trades": 11506, "taker_buy_base": 14800096.0, "taker_buy_quote": 654677.7433 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.0436, "high": 0.0444, "low": 0.0431, "close": 0.0439, "volume": 21611754.0, "close_time": 1747958399999, "quote_volume": 946355.3912, "trades": 9420, "taker_buy_base": 9785144.0, "taker_buy_quote": 429609.5066 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.0438, "high": 0.047, "low": 0.0437, "close": 0.0463, "volume": 33128486.0, "close_time": 1747972799999, "quote_volume": 1503646.5144, "trades": 11775, "taker_buy_base": 16567484.0, "taker_buy_quote": 752558.1711 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.0463, "high": 0.0464, "low": 0.0443, "close": 0.0454, "volume": 27762462.0, "close_time": 1747987199999, "quote_volume": 1256910.6588, "trades": 10948, "taker_buy_base": 12822487.0, "taker_buy_quote": 580616.9884 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.0454, "high": 0.0476, "low": 0.0428, "close": 0.0435, "volume": 61153467.0, "close_time": 1748001599999, "quote_volume": 2772420.3401, "trades": 22871, "taker_buy_base": 28584097.0, "taker_buy_quote": 1301664.8776 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.0436, "high": 0.0443, "low": 0.0414, "close": 0.0424, "volume": 60221901.0, "close_time": 1748015999999, "quote_volume": 2574258.1067, "trades": 20158, "taker_buy_base": 29816400.0, "taker_buy_quote": 1277309.8775 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.0425, "high": 0.0434, "low": 0.0416, "close": 0.0418, "volume": 16596527.0, "close_time": 1748030399999, "quote_volume": 706778.698, "trades": 5715, "taker_buy_base": 7719034.0, "taker_buy_quote": 329537.8786 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.0419, "high": 0.0419, "low": 0.0389, "close": 0.0392, "volume": 19917102.0, "close_time": 1748044799999, "quote_volume": 800741.6381, "trades": 6346, "taker_buy_base": 6862672.0, "taker_buy_quote": 276413.2538 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.0392, "high": 0.0397, "low": 0.0386, "close": 0.0393, "volume": 12636863.0, "close_time": 1748059199999, "quote_volume": 494973.7895, "trades": 4158, "taker_buy_base": 6294283.0, "taker_buy_quote": 246916.0396 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.0394, "high": 0.0403, "low": 0.0392, "close": 0.0397, "volume": 16330510.0, "close_time": 1748073599999, "quote_volume": 648700.8075, "trades": 4641, "taker_buy_base": 9222233.0, "taker_buy_quote": 366506.8956 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.0396, "high": 0.0415, "low": 0.0391, "close": 0.0408, "volume": 23768682.0, "close_time": 1748087999999, "quote_volume": 959951.4237, "trades": 6009, "taker_buy_base": 13225493.0, "taker_buy_quote": 534803.555 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.0407, "high": 0.0412, "low": 0.0394, "close": 0.0399, "volume": 17707097.0, "close_time": 1748102399999, "quote_volume": 712249.1154, "trades": 4428, "taker_buy_base": 8574573.0, "taker_buy_quote": 345191.528 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.0399, "high": 0.04, "low": 0.0388, "close": 0.0393, "volume": 12369462.0, "close_time": 1748116799999, "quote_volume": 487888.8558, "trades": 3837, "taker_buy_base": 6218526.0, "taker_buy_quote": 245396.064 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.0393, "high": 0.0396, "low": 0.0383, "close": 0.0387, "volume": 9935996.0, "close_time": 1748131199999, "quote_volume": 387032.604, "trades": 2829, "taker_buy_base": 4197583.0, "taker_buy_quote": 163693.3579 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.0387, "high": 0.039, "low": 0.0371, "close": 0.0381, "volume": 12637558.0, "close_time": 1748145599999, "quote_volume": 477967.1393, "trades": 3679, "taker_buy_base": 5937847.0, "taker_buy_quote": 225009.5048 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.0381, "high": 0.039, "low": 0.0377, "close": 0.0379, "volume": 8251899.0, "close_time": 1748159999999, "quote_volume": 316363.5018, "trades": 2078, "taker_buy_base": 3841325.0, "taker_buy_quote": 147494.4782 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0366, "close": 0.037, "volume": 11919229.0, "close_time": 1748174399999, "quote_volume": 442231.7452, "trades": 3308, "taker_buy_base": 5527469.0, "taker_buy_quote": 205211.2839 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.0369, "high": 0.0376, "low": 0.036, "close": 0.0368, "volume": 17972658.0, "close_time": 1748188799999, "quote_volume": 663885.4539, "trades": 4595, "taker_buy_base": 9568011.0, "taker_buy_quote": 353812.6666 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.0369, "high": 0.0394, "low": 0.0362, "close": 0.0389, "volume": 16754255.0, "close_time": 1748203199999, "quote_volume": 636155.2797, "trades": 5957, "taker_buy_base": 9797780.0, "taker_buy_quote": 372595.7124 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.039, "high": 0.0425, "low": 0.0386, "close": 0.0419, "volume": 26635675.0, "close_time": 1748217599999, "quote_volume": 1073835.6457, "trades": 6783, "taker_buy_base": 14813998.0, "taker_buy_quote": 598256.1572 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.042, "high": 0.0431, "low": 0.0413, "close": 0.0414, "volume": 18213872.0, "close_time": 1748231999999, "quote_volume": 768592.9922, "trades": 5686, "taker_buy_base": 7640031.0, "taker_buy_quote": 322867.1417 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.0415, "high": 0.0447, "low": 0.0412, "close": 0.0442, "volume": 37939453.0, "close_time": 1748246399999, "quote_volume": 1633245.5148, "trades": 9304, "taker_buy_base": 19560637.0, "taker_buy_quote": 843582.5093 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.0442, "high": 0.0445, "low": 0.0422, "close": 0.0426, "volume": 28018379.0, "close_time": 1748260799999, "quote_volume": 1213135.9138, "trades": 8984, "taker_buy_base": 11598174.0, "taker_buy_quote": 502879.1797 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.0426, "high": 0.0432, "low": 0.0415, "close": 0.0422, "volume": 20264947.0, "close_time": 1748275199999, "quote_volume": 855756.8647, "trades": 5833, "taker_buy_base": 9953126.0, "taker_buy_quote": 420359.0814 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.0423, "high": 0.0426, "low": 0.0397, "close": 0.04, "volume": 26165686.0, "close_time": 1748289599999, "quote_volume": 1063137.474, "trades": 6925, "taker_buy_base": 10129615.0, "taker_buy_quote": 411948.1382 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.04, "high": 0.0404, "low": 0.0395, "close": 0.0398, "volume": 14065646.0, "close_time": 1748303999999, "quote_volume": 562077.5273, "trades": 2840, "taker_buy_base": 7711874.0, "taker_buy_quote": 308397.9761 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.0399, "high": 0.0405, "low": 0.0383, "close": 0.04, "volume": 15244987.0, "close_time": 1748318399999, "quote_volume": 600323.7435, "trades": 3951, "taker_buy_base": 7597509.0, "taker_buy_quote": 300024.8103 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.04, "high": 0.0419, "low": 0.0399, "close": 0.0414, "volume": 15052000.0, "close_time": 1748332799999, "quote_volume": 614149.0045, "trades": 3783, "taker_buy_base": 7507799.0, "taker_buy_quote": 306897.926 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.0415, "high": 0.0424, "low": 0.0415, "close": 0.042, "volume": 17428259.0, "close_time": 1748347199999, "quote_volume": 731443.1004, "trades": 4547, "taker_buy_base": 9143122.0, "taker_buy_quote": 384150.5554 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.0421, "high": 0.0433, "low": 0.0413, "close": 0.0424, "volume": 20851286.0, "close_time": 1748361599999, "quote_volume": 881449.1243, "trades": 6629, "taker_buy_base": 10039733.0, "taker_buy_quote": 424942.6071 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.0424, "high": 0.0435, "low": 0.0418, "close": 0.0426, "volume": 13677166.0, "close_time": 1748375999999, "quote_volume": 584705.748, "trades": 3945, "taker_buy_base": 6651627.0, "taker_buy_quote": 284300.359 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.0425, "high": 0.0431, "low": 0.0419, "close": 0.0422, "volume": 10450874.0, "close_time": 1748390399999, "quote_volume": 444207.8004, "trades": 3154, "taker_buy_base": 4716547.0, "taker_buy_quote": 200735.8049 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.0422, "high": 0.0434, "low": 0.0418, "close": 0.0423, "volume": 10237763.0, "close_time": 1748404799999, "quote_volume": 435942.81, "trades": 3184, "taker_buy_base": 5484845.0, "taker_buy_quote": 233645.862 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.0423, "high": 0.0425, "low": 0.0414, "close": 0.0416, "volume": 9779484.0, "close_time": 1748419199999, "quote_volume": 408749.5745, "trades": 2816, "taker_buy_base": 4767345.0, "taker_buy_quote": 199270.0841 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.0416, "high": 0.0424, "low": 0.0408, "close": 0.0423, "volume": 13509782.0, "close_time": 1748433599999, "quote_volume": 561801.6063, "trades": 2772, "taker_buy_base": 7331171.0, "taker_buy_quote": 304988.2137 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.0424, "high": 0.0434, "low": 0.0406, "close": 0.0407, "volume": 22884763.0, "close_time": 1748447999999, "quote_volume": 966633.157, "trades": 4574, "taker_buy_base": 9787779.0, "taker_buy_quote": 413593.2894 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.0407, "high": 0.0422, "low": 0.0404, "close": 0.0407, "volume": 20072556.0, "close_time": 1748462399999, "quote_volume": 828228.4596, "trades": 4654, "taker_buy_base": 10975342.0, "taker_buy_quote": 453159.401 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.0407, "high": 0.0425, "low": 0.0405, "close": 0.0423, "volume": 10202441.0, "close_time": 1748476799999, "quote_volume": 421432.2752, "trades": 2654, "taker_buy_base": 4975677.0, "taker_buy_quote": 205522.1612 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.0423, "high": 0.0439, "low": 0.0419, "close": 0.0429, "volume": 17013345.0, "close_time": 1748491199999, "quote_volume": 730919.232, "trades": 4512, "taker_buy_base": 7434847.0, "taker_buy_quote": 319571.7723 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.0429, "high": 0.043, "low": 0.0414, "close": 0.0421, "volume": 9639932.0, "close_time": 1748505599999, "quote_volume": 405584.1311, "trades": 2938, "taker_buy_base": 4806048.0, "taker_buy_quote": 202052.699 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.0421, "high": 0.0431, "low": 0.0418, "close": 0.0423, "volume": 11210771.0, "close_time": 1748519999999, "quote_volume": 476868.9898, "trades": 3064, "taker_buy_base": 6089773.0, "taker_buy_quote": 259072.8818 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.0423, "high": 0.0423, "low": 0.0402, "close": 0.0404, "volume": 16632927.0, "close_time": 1748534399999, "quote_volume": 681419.7687, "trades": 3703, "taker_buy_base": 5600419.0, "taker_buy_quote": 229579.5975 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.0405, "high": 0.0411, "low": 0.0396, "close": 0.0398, "volume": 17769563.0, "close_time": 1748548799999, "quote_volume": 716841.8784, "trades": 4333, "taker_buy_base": 8235897.0, "taker_buy_quote": 332460.9514 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.0398, "high": 0.0407, "low": 0.0395, "close": 0.04, "volume": 8144901.0, "close_time": 1748563199999, "quote_volume": 326318.7479, "trades": 1875, "taker_buy_base": 4158208.0, "taker_buy_quote": 166630.9874 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.04, "high": 0.0403, "low": 0.0368, "close": 0.0379, "volume": 26897015.0, "close_time": 1748577599999, "quote_volume": 1025477.4993, "trades": 5829, "taker_buy_base": 12364799.0, "taker_buy_quote": 471091.9392 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.0379, "high": 0.0383, "low": 0.0368, "close": 0.0371, "volume": 14075436.0, "close_time": 1748591999999, "quote_volume": 528270.0815, "trades": 2951, "taker_buy_base": 7372982.0, "taker_buy_quote": 277046.6262 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.0371, "high": 0.0381, "low": 0.0367, "close": 0.0379, "volume": 22092104.0, "close_time": 1748606399999, "quote_volume": 823386.5596, "trades": 5748, "taker_buy_base": 11161527.0, "taker_buy_quote": 416730.8473 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.0379, "high": 0.0379, "low": 0.037, "close": 0.037, "volume": 16676064.0, "close_time": 1748620799999, "quote_volume": 623562.5255, "trades": 3434, "taker_buy_base": 8900065.0, "taker_buy_quote": 332981.4151 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.0369, "high": 0.0372, "low": 0.0344, "close": 0.0361, "volume": 31352445.0, "close_time": 1748635199999, "quote_volume": 1111687.1696, "trades": 6587, "taker_buy_base": 16201500.0, "taker_buy_quote": 574640.2603 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.036, "high": 0.036, "low": 0.0327, "close": 0.0329, "volume": 22816137.0, "close_time": 1748649599999, "quote_volume": 782853.2061, "trades": 4504, "taker_buy_base": 9624615.0, "taker_buy_quote": 331350.6174 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0329, "high": 0.033, "low": 0.0312, "close": 0.032, "volume": 23350736.0, "close_time": 1748663999999, "quote_volume": 746259.6244, "trades": 5549, "taker_buy_base": 11990043.0, "taker_buy_quote": 382882.7044 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.032, "high": 0.0343, "low": 0.0317, "close": 0.0338, "volume": 18472525.0, "close_time": 1748678399999, "quote_volume": 616890.931, "trades": 2566, "taker_buy_base": 10615295.0, "taker_buy_quote": 354381.7736 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.0338, "high": 0.034, "low": 0.0324, "close": 0.0326, "volume": 14612655.0, "close_time": 1748692799999, "quote_volume": 484220.9526, "trades": 2658, "taker_buy_base": 5751727.0, "taker_buy_quote": 190170.3577 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.0325, "high": 0.0344, "low": 0.0323, "close": 0.0338, "volume": 21017590.0, "close_time": 1748707199999, "quote_volume": 706664.4827, "trades": 3291, "taker_buy_base": 10751222.0, "taker_buy_quote": 362163.6206 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.0338, "high": 0.0345, "low": 0.0334, "close": 0.0336, "volume": 10714561.0, "close_time": 1748721599999, "quote_volume": 362976.063, "trades": 2394, "taker_buy_base": 3898548.0, "taker_buy_quote": 132142.2748 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.0336, "high": 0.0342, "low": 0.0334, "close": 0.0336, "volume": 8819448.0, "close_time": 1748735999999, "quote_volume": 298186.8304, "trades": 2220, "taker_buy_base": 4644726.0, "taker_buy_quote": 157136.9801 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.0335, "high": 0.0339, "low": 0.0329, "close": 0.0333, "volume": 7935707.0, "close_time": 1748750399999, "quote_volume": 264240.4701, "trades": 1678, "taker_buy_base": 3668412.0, "taker_buy_quote": 122327.4479 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.0333, "high": 0.034, "low": 0.0331, "close": 0.0335, "volume": 6738404.0, "close_time": 1748764799999, "quote_volume": 226606.4891, "trades": 1398, "taker_buy_base": 3864285.0, "taker_buy_quote": 130027.3051 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.0335, "high": 0.0335, "low": 0.0323, "close": 0.033, "volume": 11093746.0, "close_time": 1748779199999, "quote_volume": 363988.7034, "trades": 1621, "taker_buy_base": 5441739.0, "taker_buy_quote": 178483.9639 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.0329, "high": 0.0339, "low": 0.0324, "close": 0.0338, "volume": 8452862.0, "close_time": 1748793599999, "quote_volume": 280990.8484, "trades": 1894, "taker_buy_base": 4730284.0, "taker_buy_quote": 157556.099 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.0338, "high": 0.0343, "low": 0.0331, "close": 0.0341, "volume": 15598951.0, "close_time": 1748807999999, "quote_volume": 528402.6466, "trades": 2968, "taker_buy_base": 8300683.0, "taker_buy_quote": 281415.0802 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.0341, "high": 0.0347, "low": 0.0337, "close": 0.0342, "volume": 10477316.0, "close_time": 1748822399999, "quote_volume": 357972.7187, "trades": 1688, "taker_buy_base": 3867108.0, "taker_buy_quote": 132237.4297 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.0343, "high": 0.0346, "low": 0.0332, "close": 0.0334, "volume": 8818552.0, "close_time": 1748836799999, "quote_volume": 299670.9477, "trades": 1662, "taker_buy_base": 4571216.0, "taker_buy_quote": 155471.7697 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.0334, "high": 0.0344, "low": 0.033, "close": 0.0339, "volume": 10092977.0, "close_time": 1748851199999, "quote_volume": 338606.1345, "trades": 1800, "taker_buy_base": 5431057.0, "taker_buy_quote": 182168.2395 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.0339, "high": 0.0342, "low": 0.0326, "close": 0.0328, "volume": 13976191.0, "close_time": 1748865599999, "quote_volume": 462696.6521, "trades": 2800, "taker_buy_base": 5965181.0, "taker_buy_quote": 197700.6254 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.0329, "high": 0.0342, "low": 0.0325, "close": 0.0337, "volume": 14449487.0, "close_time": 1748879999999, "quote_volume": 482229.2349, "trades": 3492, "taker_buy_base": 6976031.0, "taker_buy_quote": 233218.1473 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.0336, "high": 0.0341, "low": 0.033, "close": 0.0332, "volume": 6291551.0, "close_time": 1748894399999, "quote_volume": 210700.0725, "trades": 1882, "taker_buy_base": 2999032.0, "taker_buy_quote": 100466.8524 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.0333, "high": 0.0351, "low": 0.0333, "close": 0.0349, "volume": 10828338.0, "close_time": 1748908799999, "quote_volume": 373527.5285, "trades": 2666, "taker_buy_base": 6634295.0, "taker_buy_quote": 228548.4978 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.0349, "high": 0.0366, "low": 0.0347, "close": 0.0348, "volume": 18117626.0, "close_time": 1748923199999, "quote_volume": 641657.9506, "trades": 3579, "taker_buy_base": 7497058.0, "taker_buy_quote": 266172.8104 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.0348, "high": 0.0352, "low": 0.0342, "close": 0.0347, "volume": 7384870.0, "close_time": 1748937599999, "quote_volume": 256394.0201, "trades": 2469, "taker_buy_base": 3667189.0, "taker_buy_quote": 127478.8527 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.0347, "high": 0.0348, "low": 0.034, "close": 0.0345, "volume": 11228064.0, "close_time": 1748951999999, "quote_volume": 386255.3725, "trades": 2693, "taker_buy_base": 5792254.0, "taker_buy_quote": 199663.0554 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.0345, "high": 0.0359, "low": 0.0343, "close": 0.0353, "volume": 13638542.0, "close_time": 1748966399999, "quote_volume": 479987.4079, "trades": 3138, "taker_buy_base": 6922778.0, "taker_buy_quote": 243910.9807 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.0353, "high": 0.0359, "low": 0.0347, "close": 0.0356, "volume": 7322568.0, "close_time": 1748980799999, "quote_volume": 258263.4465, "trades": 1948, "taker_buy_base": 3385533.0, "taker_buy_quote": 119672.9658 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.0356, "high": 0.0356, "low": 0.0343, "close": 0.0347, "volume": 5011203.0, "close_time": 1748995199999, "quote_volume": 174631.89, "trades": 1472, "taker_buy_base": 2734405.0, "taker_buy_quote": 95515.3535 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.0347, "high": 0.0354, "low": 0.0343, "close": 0.0349, "volume": 2943548.0, "close_time": 1749009599999, "quote_volume": 103218.3833, "trades": 1060, "taker_buy_base": 1194085.0, "taker_buy_quote": 41915.9778 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.035, "high": 0.0352, "low": 0.0346, "close": 0.0349, "volume": 3766320.0, "close_time": 1749023999999, "quote_volume": 131421.0121, "trades": 1108, "taker_buy_base": 2135154.0, "taker_buy_quote": 74552.2605 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.0349, "high": 0.0354, "low": 0.0339, "close": 0.0339, "volume": 7124735.0, "close_time": 1749038399999, "quote_volume": 246357.7551, "trades": 1455, "taker_buy_base": 3197482.0, "taker_buy_quote": 110706.6294 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.0339, "high": 0.0351, "low": 0.0336, "close": 0.0348, "volume": 13133976.0, "close_time": 1749052799999, "quote_volume": 449155.3707, "trades": 2406, "taker_buy_base": 8122433.0, "taker_buy_quote": 277924.6364 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.0349, "high": 0.035, "low": 0.0337, "close": 0.0338, "volume": 4667957.0, "close_time": 1749067199999, "quote_volume": 159542.729, "trades": 1356, "taker_buy_base": 2272603.0, "taker_buy_quote": 77694.2823 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.0338, "high": 0.0339, "low": 0.033, "close": 0.0333, "volume": 8221875.0, "close_time": 1749081599999, "quote_volume": 275544.3161, "trades": 2336, "taker_buy_base": 3637800.0, "taker_buy_quote": 122199.2963 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.0333, "high": 0.0343, "low": 0.0331, "close": 0.0338, "volume": 6819140.0, "close_time": 1749095999999, "quote_volume": 229586.5671, "trades": 1317, "taker_buy_base": 3155377.0, "taker_buy_quote": 106350.0652 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.0338, "high": 0.0342, "low": 0.033, "close": 0.0336, "volume": 11483068.0, "close_time": 1749110399999, "quote_volume": 384727.365, "trades": 1481, "taker_buy_base": 4789192.0, "taker_buy_quote": 160933.7292 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.0336, "high": 0.0338, "low": 0.0327, "close": 0.0329, "volume": 5783251.0, "close_time": 1749124799999, "quote_volume": 191763.8664, "trades": 988, "taker_buy_base": 2446960.0, "taker_buy_quote": 81262.4581 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.0329, "high": 0.034, "low": 0.0325, "close": 0.0332, "volume": 11390462.0, "close_time": 1749139199999, "quote_volume": 378406.0038, "trades": 1738, "taker_buy_base": 6262020.0, "taker_buy_quote": 208173.5788 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.0331, "high": 0.0333, "low": 0.0308, "close": 0.0311, "volume": 27141918.0, "close_time": 1749153599999, "quote_volume": 861249.0094, "trades": 5554, "taker_buy_base": 10632306.0, "taker_buy_quote": 337021.7004 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.0311, "high": 0.0315, "low": 0.0299, "close": 0.0305, "volume": 23433601.0, "close_time": 1749167999999, "quote_volume": 716360.3282, "trades": 4110, "taker_buy_base": 11423348.0, "taker_buy_quote": 349702.6782 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.0305, "high": 0.0312, "low": 0.0304, "close": 0.0312, "volume": 5850459.0, "close_time": 1749182399999, "quote_volume": 180254.226, "trades": 1197, "taker_buy_base": 3158630.0, "taker_buy_quote": 97398.5833 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.0312, "high": 0.0318, "low": 0.031, "close": 0.0316, "volume": 7752464.0, "close_time": 1749196799999, "quote_volume": 244055.4523, "trades": 1656, "taker_buy_base": 4260906.0, "taker_buy_quote": 134220.7904 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.0317, "high": 0.0324, "low": 0.0316, "close": 0.0319, "volume": 10170702.0, "close_time": 1749211199999, "quote_volume": 326181.1741, "trades": 2918, "taker_buy_base": 5604744.0, "taker_buy_quote": 179915.3247 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.032, "high": 0.0332, "low": 0.0319, "close": 0.0326, "volume": 11153648.0, "close_time": 1749225599999, "quote_volume": 363381.144, "trades": 2146, "taker_buy_base": 5340390.0, "taker_buy_quote": 173995.064 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.0325, "high": 0.0326, "low": 0.0309, "close": 0.0312, "volume": 6520665.0, "close_time": 1749239999999, "quote_volume": 205674.318, "trades": 1360, "taker_buy_base": 3181072.0, "taker_buy_quote": 99974.1455 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.0311, "high": 0.0317, "low": 0.031, "close": 0.0312, "volume": 5048467.0, "close_time": 1749254399999, "quote_volume": 158120.0566, "trades": 933, "taker_buy_base": 2980897.0, "taker_buy_quote": 93331.9269 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.0313, "high": 0.0324, "low": 0.0312, "close": 0.0323, "volume": 7415459.0, "close_time": 1749268799999, "quote_volume": 234946.6867, "trades": 1640, "taker_buy_base": 5009135.0, "taker_buy_quote": 158540.9584 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.0322, "high": 0.033, "low": 0.0321, "close": 0.0327, "volume": 4833701.0, "close_time": 1749283199999, "quote_volume": 157538.1437, "trades": 892, "taker_buy_base": 2514227.0, "taker_buy_quote": 81939.8377 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.0327, "high": 0.0331, "low": 0.0323, "close": 0.0329, "volume": 6068177.0, "close_time": 1749297599999, "quote_volume": 198787.0323, "trades": 980, "taker_buy_base": 2903866.0, "taker_buy_quote": 95242.8649 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.0329, "high": 0.0333, "low": 0.0326, "close": 0.0328, "volume": 4542404.0, "close_time": 1749311999999, "quote_volume": 149944.4889, "trades": 735, "taker_buy_base": 2155484.0, "taker_buy_quote": 71137.8181 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.0328, "high": 0.0329, "low": 0.0323, "close": 0.0326, "volume": 3885134.0, "close_time": 1749326399999, "quote_volume": 126591.6685, "trades": 681, "taker_buy_base": 1691889.0, "taker_buy_quote": 55150.793 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.0327, "high": 0.0332, "low": 0.0326, "close": 0.0328, "volume": 3017617.0, "close_time": 1749340799999, "quote_volume": 99070.4258, "trades": 496, "taker_buy_base": 1795635.0, "taker_buy_quote": 58960.9744 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.0328, "high": 0.033, "low": 0.0325, "close": 0.0326, "volume": 3210514.0, "close_time": 1749355199999, "quote_volume": 104992.9171, "trades": 661, "taker_buy_base": 1178796.0, "taker_buy_quote": 38578.9811 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.0325, "high": 0.0328, "low": 0.032, "close": 0.0321, "volume": 4550885.0, "close_time": 1749369599999, "quote_volume": 147219.1282, "trades": 831, "taker_buy_base": 1951380.0, "taker_buy_quote": 63217.5831 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.0321, "high": 0.0327, "low": 0.0318, "close": 0.0326, "volume": 6052838.0, "close_time": 1749383999999, "quote_volume": 194384.8147, "trades": 1156, "taker_buy_base": 3052418.0, "taker_buy_quote": 98159.0922 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.0325, "high": 0.0328, "low": 0.0322, "close": 0.0324, "volume": 3982588.0, "close_time": 1749398399999, "quote_volume": 129337.1686, "trades": 703, "taker_buy_base": 1878625.0, "taker_buy_quote": 61050.6366 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.0325, "high": 0.0331, "low": 0.0325, "close": 0.0329, "volume": 4271527.0, "close_time": 1749412799999, "quote_volume": 140016.8014, "trades": 836, "taker_buy_base": 2163528.0, "taker_buy_quote": 70936.2543 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.0329, "high": 0.0332, "low": 0.0322, "close": 0.0324, "volume": 5566579.0, "close_time": 1749427199999, "quote_volume": 182010.4885, "trades": 1122, "taker_buy_base": 2389089.0, "taker_buy_quote": 78175.9579 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.0324, "high": 0.0326, "low": 0.032, "close": 0.0322, "volume": 6252680.0, "close_time": 1749441599999, "quote_volume": 202257.9179, "trades": 1009, "taker_buy_base": 3114830.0, "taker_buy_quote": 100819.2369 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.0323, "high": 0.0324, "low": 0.0316, "close": 0.032, "volume": 5412651.0, "close_time": 1749455999999, "quote_volume": 173113.6746, "trades": 643, "taker_buy_base": 2295454.0, "taker_buy_quote": 73451.7943 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.0321, "high": 0.0335, "low": 0.0318, "close": 0.0333, "volume": 12912565.0, "close_time": 1749470399999, "quote_volume": 426863.545, "trades": 2504, "taker_buy_base": 7014878.0, "taker_buy_quote": 231962.0217 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.0333, "high": 0.0335, "low": 0.0327, "close": 0.0331, "volume": 9772037.0, "close_time": 1749484799999, "quote_volume": 323980.4121, "trades": 2375, "taker_buy_base": 5035845.0, "taker_buy_quote": 167026.1799 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.0332, "high": 0.034, "low": 0.0332, "close": 0.0338, "volume": 7593167.0, "close_time": 1749499199999, "quote_volume": 255264.8354, "trades": 1272, "taker_buy_base": 3920832.0, "taker_buy_quote": 131893.0175 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.0337, "high": 0.0351, "low": 0.0336, "close": 0.0348, "volume": 9823083.0, "close_time": 1749513599999, "quote_volume": 338409.685, "trades": 1849, "taker_buy_base": 3963835.0, "taker_buy_quote": 136699.4241 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.0348, "high": 0.0354, "low": 0.0339, "close": 0.0341, "volume": 13180004.0, "close_time": 1749527999999, "quote_volume": 457209.8193, "trades": 1977, "taker_buy_base": 5612755.0, "taker_buy_quote": 195269.0867 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.0341, "high": 0.0344, "low": 0.0336, "close": 0.0341, "volume": 9967098.0, "close_time": 1749542399999, "quote_volume": 338504.5191, "trades": 1604, "taker_buy_base": 5083130.0, "taker_buy_quote": 172804.3565 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.0342, "high": 0.0353, "low": 0.0336, "close": 0.0352, "volume": 12284357.0, "close_time": 1749556799999, "quote_volume": 420922.826, "trades": 2118, "taker_buy_base": 6513602.0, "taker_buy_quote": 223604.4436 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.0353, "high": 0.0369, "low": 0.0348, "close": 0.0356, "volume": 31903563.0, "close_time": 1749571199999, "quote_volume": 1142698.4661, "trades": 6277, "taker_buy_base": 15712735.0, "taker_buy_quote": 563356.0364 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.0356, "high": 0.0365, "low": 0.035, "close": 0.036, "volume": 12811433.0, "close_time": 1749585599999, "quote_volume": 457337.1084, "trades": 2165, "taker_buy_base": 6450640.0, "taker_buy_quote": 230304.3285 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.036, "high": 0.0367, "low": 0.0354, "close": 0.0365, "volume": 12838038.0, "close_time": 1749599999999, "quote_volume": 463670.207, "trades": 2116, "taker_buy_base": 5973037.0, "taker_buy_quote": 215798.5887 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0355, "close": 0.036, "volume": 5821056.0, "close_time": 1749614399999, "quote_volume": 209284.8078, "trades": 1257, "taker_buy_base": 3025389.0, "taker_buy_quote": 108744.2269 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.036, "high": 0.0362, "low": 0.0356, "close": 0.0358, "volume": 6605791.0, "close_time": 1749628799999, "quote_volume": 236845.5838, "trades": 1487, "taker_buy_base": 3492488.0, "taker_buy_quote": 125265.6569 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.0359, "high": 0.0361, "low": 0.0347, "close": 0.035, "volume": 13583429.0, "close_time": 1749643199999, "quote_volume": 480017.2132, "trades": 2328, "taker_buy_base": 6049547.0, "taker_buy_quote": 213756.0892 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.035, "high": 0.0367, "low": 0.0348, "close": 0.0364, "volume": 20048588.0, "close_time": 1749657599999, "quote_volume": 719074.6372, "trades": 4055, "taker_buy_base": 9537262.0, "taker_buy_quote": 342044.2394 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0348, "close": 0.0351, "volume": 12980624.0, "close_time": 1749671999999, "quote_volume": 461742.0924, "trades": 2717, "taker_buy_base": 6426672.0, "taker_buy_quote": 228952.9849 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.035, "high": 0.0354, "low": 0.0333, "close": 0.0339, "volume": 14080323.0, "close_time": 1749686399999, "quote_volume": 482662.3921, "trades": 3164, "taker_buy_base": 6318557.0, "taker_buy_quote": 216964.5617 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.0338, "high": 0.034, "low": 0.0329, "close": 0.033, "volume": 8711765.0, "close_time": 1749700799999, "quote_volume": 291344.613, "trades": 1824, "taker_buy_base": 4051164.0, "taker_buy_quote": 135283.7129 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.0331, "high": 0.0332, "low": 0.0327, "close": 0.0328, "volume": 8871630.0, "close_time": 1749715199999, "quote_volume": 292461.7221, "trades": 2064, "taker_buy_base": 3492514.0, "taker_buy_quote": 115255.9947 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.0328, "high": 0.0331, "low": 0.0321, "close": 0.0321, "volume": 9913939.0, "close_time": 1749729599999, "quote_volume": 323295.4686, "trades": 2365, "taker_buy_base": 3954720.0, "taker_buy_quote": 129084.0963 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.0322, "high": 0.0343, "low": 0.0318, "close": 0.0327, "volume": 33219077.0, "close_time": 1749743999999, "quote_volume": 1107016.7156, "trades": 7106, "taker_buy_base": 15333433.0, "taker_buy_quote": 508269.0248 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.0328, "high": 0.0338, "low": 0.0318, "close": 0.0321, "volume": 10790528.0, "close_time": 1749758399999, "quote_volume": 353867.8858, "trades": 2994, "taker_buy_base": 4338472.0, "taker_buy_quote": 142406.0819 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.0321, "high": 0.0324, "low": 0.0313, "close": 0.0314, "volume": 10287476.0, "close_time": 1749772799999, "quote_volume": 326711.7805, "trades": 3029, "taker_buy_base": 4691422.0, "taker_buy_quote": 149236.8909 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.0314, "high": 0.0315, "low": 0.0286, "close": 0.0296, "volume": 32144483.0, "close_time": 1749787199999, "quote_volume": 951755.1205, "trades": 6508, "taker_buy_base": 15241216.0, "taker_buy_quote": 451082.6231 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.0296, "high": 0.0296, "low": 0.0289, "close": 0.0294, "volume": 12896046.0, "close_time": 1749801599999, "quote_volume": 377076.0771, "trades": 3388, "taker_buy_base": 7153105.0, "taker_buy_quote": 209372.8977 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.0293, "high": 0.0298, "low": 0.0284, "close": 0.029, "volume": 13468761.0, "close_time": 1749815999999, "quote_volume": 391711.5978, "trades": 3083, "taker_buy_base": 6097821.0, "taker_buy_quote": 177757.0865 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.0289, "high": 0.0301, "low": 0.0285, "close": 0.0296, "volume": 14877598.0, "close_time": 1749830399999, "quote_volume": 432562.864, "trades": 3251, "taker_buy_base": 8090572.0, "taker_buy_quote": 235322.9415 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.0296, "high": 0.0302, "low": 0.0292, "close": 0.0296, "volume": 9659451.0, "close_time": 1749844799999, "quote_volume": 287125.3339, "trades": 2497, "taker_buy_base": 4905575.0, "taker_buy_quote": 145917.5127 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.0296, "high": 0.0303, "low": 0.0295, "close": 0.0301, "volume": 5129708.0, "close_time": 1749859199999, "quote_volume": 153757.7257, "trades": 1100, "taker_buy_base": 2628786.0, "taker_buy_quote": 78843.7954 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.0301, "high": 0.0304, "low": 0.0297, "close": 0.0302, "volume": 5403008.0, "close_time": 1749873599999, "quote_volume": 162481.6227, "trades": 1228, "taker_buy_base": 2244129.0, "taker_buy_quote": 67606.8179 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.0302, "high": 0.0304, "low": 0.0298, "close": 0.0302, "volume": 4650731.0, "close_time": 1749887999999, "quote_volume": 139959.4592, "trades": 1458, "taker_buy_base": 2779297.0, "taker_buy_quote": 83651.5243 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.0301, "high": 0.0302, "low": 0.0296, "close": 0.0299, "volume": 4525108.0, "close_time": 1749902399999, "quote_volume": 135147.2868, "trades": 857, "taker_buy_base": 1742944.0, "taker_buy_quote": 52089.0457 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.03, "high": 0.0302, "low": 0.0293, "close": 0.0297, "volume": 3403867.0, "close_time": 1749916799999, "quote_volume": 101635.6279, "trades": 732, "taker_buy_base": 1528591.0, "taker_buy_quote": 45731.4921 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.0296, "high": 0.0297, "low": 0.0288, "close": 0.029, "volume": 6884706.0, "close_time": 1749931199999, "quote_volume": 200674.2083, "trades": 1396, "taker_buy_base": 3647421.0, "taker_buy_quote": 106523.613 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.0291, "high": 0.0298, "low": 0.0288, "close": 0.0295, "volume": 5199100.0, "close_time": 1749945599999, "quote_volume": 152359.482, "trades": 1362, "taker_buy_base": 2829796.0, "taker_buy_quote": 82883.6535 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.0296, "high": 0.03, "low": 0.0295, "close": 0.0298, "volume": 3856960.0, "close_time": 1749959999999, "quote_volume": 114966.7895, "trades": 752, "taker_buy_base": 1924704.0, "taker_buy_quote": 57420.6311 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.0297, "high": 0.03, "low": 0.0294, "close": 0.0296, "volume": 5244043.0, "close_time": 1749974399999, "quote_volume": 155808.8657, "trades": 748, "taker_buy_base": 2458073.0, "taker_buy_quote": 73061.2126 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0293, "close": 0.0296, "volume": 3981996.0, "close_time": 1749988799999, "quote_volume": 117594.6467, "trades": 624, "taker_buy_base": 1740084.0, "taker_buy_quote": 51492.5048 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.0296, "high": 0.0302, "low": 0.0291, "close": 0.0297, "volume": 6296055.0, "close_time": 1750003199999, "quote_volume": 186908.3858, "trades": 1278, "taker_buy_base": 3041128.0, "taker_buy_quote": 90274.6681 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.0296, "high": 0.0298, "low": 0.0294, "close": 0.0295, "volume": 4411314.0, "close_time": 1750017599999, "quote_volume": 130588.5595, "trades": 1627, "taker_buy_base": 2331175.0, "taker_buy_quote": 69061.9935 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.0295, "high": 0.0299, "low": 0.0289, "close": 0.0297, "volume": 6493359.0, "close_time": 1750031999999, "quote_volume": 190537.327, "trades": 1748, "taker_buy_base": 3284605.0, "taker_buy_quote": 96434.0021 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.0298, "high": 0.0304, "low": 0.0293, "close": 0.03, "volume": 5814880.0, "close_time": 1750046399999, "quote_volume": 173459.618, "trades": 1365, "taker_buy_base": 2737823.0, "taker_buy_quote": 81639.0688 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.03, "high": 0.0309, "low": 0.0299, "close": 0.0308, "volume": 7044773.0, "close_time": 1750060799999, "quote_volume": 214196.1326, "trades": 1651, "taker_buy_base": 3216347.0, "taker_buy_quote": 97925.1616 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.0308, "high": 0.0315, "low": 0.0305, "close": 0.0309, "volume": 11448034.0, "close_time": 1750075199999, "quote_volume": 356589.0222, "trades": 2401, "taker_buy_base": 4795223.0, "taker_buy_quote": 149504.4801 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.0308, "high": 0.0313, "low": 0.0296, "close": 0.0308, "volume": 36332212.0, "close_time": 1750089599999, "quote_volume": 1111577.5783, "trades": 6139, "taker_buy_base": 17860123.0, "taker_buy_quote": 546312.8203 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.0308, "high": 0.0312, "low": 0.0307, "close": 0.031, "volume": 5538162.0, "close_time": 1750103999999, "quote_volume": 171638.941, "trades": 950, "taker_buy_base": 3387673.0, "taker_buy_quote": 105056.3735 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.0309, "high": 0.0313, "low": 0.0296, "close": 0.0297, "volume": 19440374.0, "close_time": 1750118399999, "quote_volume": 593270.6457, "trades": 3569, "taker_buy_base": 9457203.0, "taker_buy_quote": 288667.5379 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.0297, "high": 0.0302, "low": 0.0289, "close": 0.0299, "volume": 11034935.0, "close_time": 1750132799999, "quote_volume": 326998.6259, "trades": 2141, "taker_buy_base": 5342399.0, "taker_buy_quote": 158767.9352 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.03, "high": 0.0301, "low": 0.0286, "close": 0.0288, "volume": 8989412.0, "close_time": 1750147199999, "quote_volume": 262655.5239, "trades": 1992, "taker_buy_base": 3745679.0, "taker_buy_quote": 109674.7334 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.0287, "high": 0.0289, "low": 0.0283, "close": 0.0284, "volume": 10379661.0, "close_time": 1750161599999, "quote_volume": 296092.9532, "trades": 2132, "taker_buy_base": 5164452.0, "taker_buy_quote": 147366.4402 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.0284, "high": 0.0286, "low": 0.0275, "close": 0.0278, "volume": 14613550.0, "close_time": 1750175999999, "quote_volume": 411649.6927, "trades": 2988, "taker_buy_base": 6228062.0, "taker_buy_quote": 175714.4537 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.0278, "high": 0.0284, "low": 0.027, "close": 0.0281, "volume": 15149047.0, "close_time": 1750190399999, "quote_volume": 418143.8868, "trades": 3435, "taker_buy_base": 8289639.0, "taker_buy_quote": 229064.8446 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.0281, "high": 0.0282, "low": 0.0267, "close": 0.027, "volume": 22449951.0, "close_time": 1750204799999, "quote_volume": 611362.5337, "trades": 3677, "taker_buy_base": 7925744.0, "taker_buy_quote": 215863.9793 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.027, "high": 0.0275, "low": 0.0269, "close": 0.0273, "volume": 8748008.0, "close_time": 1750219199999, "quote_volume": 237846.5319, "trades": 1323, "taker_buy_base": 4156167.0, "taker_buy_quote": 113030.3115 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.0273, "high": 0.0281, "low": 0.0272, "close": 0.0276, "volume": 13863682.0, "close_time": 1750233599999, "quote_volume": 383830.6489, "trades": 2299, "taker_buy_base": 9515325.0, "taker_buy_quote": 263746.7189 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.0275, "high": 0.0277, "low": 0.026, "close": 0.0265, "volume": 22561242.0, "close_time": 1750247999999, "quote_volume": 603766.1923, "trades": 2774, "taker_buy_base": 8656215.0, "taker_buy_quote": 230825.0152 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.0266, "high": 0.0269, "low": 0.0255, "close": 0.0264, "volume": 29519581.0, "close_time": 1750262399999, "quote_volume": 774596.6382, "trades": 3855, "taker_buy_base": 13127011.0, "taker_buy_quote": 346064.9787 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.0264, "high": 0.0267, "low": 0.0259, "close": 0.0263, "volume": 20216619.0, "close_time": 1750276799999, "quote_volume": 533387.1251, "trades": 2978, "taker_buy_base": 10181595.0, "taker_buy_quote": 268708.4842 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.0263, "high": 0.0274, "low": 0.0261, "close": 0.0273, "volume": 12467687.0, "close_time": 1750291199999, "quote_volume": 335754.6047, "trades": 1775, "taker_buy_base": 5591843.0, "taker_buy_quote": 150664.3135 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0273, "high": 0.0278, "low": 0.027, "close": 0.0274, "volume": 6830143.0, "close_time": 1750305599999, "quote_volume": 186787.5696, "trades": 1355, "taker_buy_base": 2990249.0, "taker_buy_quote": 81803.7512 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.0274, "high": 0.0276, "low": 0.027, "close": 0.027, "volume": 5508578.0, "close_time": 1750319999999, "quote_volume": 150118.4585, "trades": 1162, "taker_buy_base": 2360247.0, "taker_buy_quote": 64336.5089 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.027, "high": 0.0273, "low": 0.0269, "close": 0.0269, "volume": 3453731.0, "close_time": 1750334399999, "quote_volume": 93697.6248, "trades": 774, "taker_buy_base": 1329756.0, "taker_buy_quote": 36089.5044 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.0269, "high": 0.0271, "low": 0.0258, "close": 0.026, "volume": 15108008.0, "close_time": 1750348799999, "quote_volume": 400439.8722, "trades": 2294, "taker_buy_base": 6352368.0, "taker_buy_quote": 168758.7312 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.026, "high": 0.0266, "low": 0.0258, "close": 0.0261, "volume": 9662938.0, "close_time": 1750363199999, "quote_volume": 252844.3333, "trades": 1971, "taker_buy_base": 5003508.0, "taker_buy_quote": 131024.0413 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.0261, "high": 0.0265, "low": 0.0259, "close": 0.0263, "volume": 6635850.0, "close_time": 1750377599999, "quote_volume": 174033.7048, "trades": 1453, "taker_buy_base": 3352741.0, "taker_buy_quote": 87945.9029 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0262, "high": 0.0264, "low": 0.0258, "close": 0.0262, "volume": 5900327.0, "close_time": 1750391999999, "quote_volume": 154107.4303, "trades": 1308, "taker_buy_base": 2983984.0, "taker_buy_quote": 77972.0471 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.0261, "high": 0.0269, "low": 0.0257, "close": 0.0267, "volume": 12014997.0, "close_time": 1750406399999, "quote_volume": 317041.8346, "trades": 1804, "taker_buy_base": 5658301.0, "taker_buy_quote": 149601.6616 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.0267, "high": 0.027, "low": 0.0265, "close": 0.027, "volume": 7574473.0, "close_time": 1750420799999, "quote_volume": 202773.4789, "trades": 1888, "taker_buy_base": 3892219.0, "taker_buy_quote": 104231.9614 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.0269, "high": 0.0272, "low": 0.0256, "close": 0.026, "volume": 18578682.0, "close_time": 1750435199999, "quote_volume": 488409.3439, "trades": 3027, "taker_buy_base": 9190952.0, "taker_buy_quote": 241472.8378 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.026, "high": 0.026, "low": 0.0246, "close": 0.0255, "volume": 31727826.0, "close_time": 1750449599999, "quote_volume": 806493.4567, "trades": 3540, "taker_buy_base": 16992241.0, "taker_buy_quote": 432938.1078 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.0256, "high": 0.0259, "low": 0.025, "close": 0.0252, "volume": 5055186.0, "close_time": 1750463999999, "quote_volume": 128220.4915, "trades": 753, "taker_buy_base": 2317243.0, "taker_buy_quote": 58741.494 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0252, "high": 0.0257, "low": 0.0251, "close": 0.0256, "volume": 6446912.0, "close_time": 1750478399999, "quote_volume": 163900.5235, "trades": 2398, "taker_buy_base": 1842317.0, "taker_buy_quote": 46967.3599 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.0255, "high": 0.0258, "low": 0.0254, "close": 0.0256, "volume": 3819339.0, "close_time": 1750492799999, "quote_volume": 97579.9892, "trades": 1032, "taker_buy_base": 1674347.0, "taker_buy_quote": 42832.1609 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.0256, "high": 0.0258, "low": 0.0253, "close": 0.0255, "volume": 6653735.0, "close_time": 1750507199999, "quote_volume": 169880.2038, "trades": 1079, "taker_buy_base": 3604160.0, "taker_buy_quote": 92096.8281 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.0255, "high": 0.0256, "low": 0.0245, "close": 0.0249, "volume": 23649688.0, "close_time": 1750521599999, "quote_volume": 590739.7282, "trades": 3073, "taker_buy_base": 10343605.0, "taker_buy_quote": 259481.6453 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.0249, "high": 0.0252, "low": 0.0243, "close": 0.0243, "volume": 19860737.0, "close_time": 1750535999999, "quote_volume": 490296.8751, "trades": 3409, "taker_buy_base": 10946052.0, "taker_buy_quote": 270372.53 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.0243, "high": 0.0245, "low": 0.0232, "close": 0.0241, "volume": 18277995.0, "close_time": 1750550399999, "quote_volume": 437134.1072, "trades": 2220, "taker_buy_base": 8616631.0, "taker_buy_quote": 205993.6572 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0241, "high": 0.0246, "low": 0.0233, "close": 0.0235, "volume": 16105156.0, "close_time": 1750564799999, "quote_volume": 384462.0177, "trades": 2477, "taker_buy_base": 6813505.0, "taker_buy_quote": 163105.4908 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.0234, "high": 0.0243, "low": 0.0234, "close": 0.0239, "volume": 12646572.0, "close_time": 1750579199999, "quote_volume": 302435.3763, "trades": 1886, "taker_buy_base": 7087039.0, "taker_buy_quote": 169452.7674 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0232, "close": 0.0234, "volume": 13108318.0, "close_time": 1750593599999, "quote_volume": 308375.8272, "trades": 1760, "taker_buy_base": 4810900.0, "taker_buy_quote": 113410.6403 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.0235, "high": 0.0238, "low": 0.0223, "close": 0.0224, "volume": 28908563.0, "close_time": 1750607999999, "quote_volume": 662445.8657, "trades": 4321, "taker_buy_base": 13866404.0, "taker_buy_quote": 317971.4085 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.0225, "high": 0.0232, "low": 0.0224, "close": 0.0228, "volume": 16740046.0, "close_time": 1750622399999, "quote_volume": 382450.0641, "trades": 2168, "taker_buy_base": 9469019.0, "taker_buy_quote": 216411.9149 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.0228, "high": 0.0235, "low": 0.0221, "close": 0.0234, "volume": 16240963.0, "close_time": 1750636799999, "quote_volume": 369936.4134, "trades": 1958, "taker_buy_base": 8341266.0, "taker_buy_quote": 190302.3683 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0234, "high": 0.0242, "low": 0.0234, "close": 0.024, "volume": 8484703.0, "close_time": 1750651199999, "quote_volume": 202041.0108, "trades": 1352, "taker_buy_base": 5143736.0, "taker_buy_quote": 122626.9064 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.024, "high": 0.0243, "low": 0.0236, "close": 0.0239, "volume": 14405322.0, "close_time": 1750665599999, "quote_volume": 344378.1368, "trades": 2002, "taker_buy_base": 6400541.0, "taker_buy_quote": 153226.8703 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.0238, "high": 0.024, "low": 0.0236, "close": 0.0238, "volume": 6590164.0, "close_time": 1750679999999, "quote_volume": 156962.7691, "trades": 1176, "taker_buy_base": 3301424.0, "taker_buy_quote": 78740.45 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.0238, "high": 0.0252, "low": 0.0237, "close": 0.0244, "volume": 25139586.0, "close_time": 1750694399999, "quote_volume": 617260.824, "trades": 3116, "taker_buy_base": 14105572.0, "taker_buy_quote": 346682.1162 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.0244, "high": 0.0251, "low": 0.023, "close": 0.025, "volume": 45397881.0, "close_time": 1750708799999, "quote_volume": 1091670.4736, "trades": 5020, "taker_buy_base": 19368190.0, "taker_buy_quote": 468317.8131 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.0251, "high": 0.0268, "low": 0.0249, "close": 0.0267, "volume": 24163621.0, "close_time": 1750723199999, "quote_volume": 627755.1665, "trades": 2839, "taker_buy_base": 13925597.0, "taker_buy_quote": 361393.9986 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.0268, "high": 0.0271, "low": 0.0265, "close": 0.0268, "volume": 19686997.0, "close_time": 1750737599999, "quote_volume": 529577.3708, "trades": 2348, "taker_buy_base": 11378557.0, "taker_buy_quote": 306437.3891 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.0267, "high": 0.0279, "low": 0.0266, "close": 0.0273, "volume": 14602374.0, "close_time": 1750751999999, "quote_volume": 400275.4581, "trades": 2210, "taker_buy_base": 8141004.0, "taker_buy_quote": 223614.2836 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.0273, "high": 0.0275, "low": 0.0269, "close": 0.0271, "volume": 8918095.0, "close_time": 1750766399999, "quote_volume": 242254.7097, "trades": 1418, "taker_buy_base": 4228695.0, "taker_buy_quote": 114883.2309 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.0272, "high": 0.0273, "low": 0.0267, "close": 0.027, "volume": 11792135.0, "close_time": 1750780799999, "quote_volume": 318388.6073, "trades": 1763, "taker_buy_base": 5478896.0, "taker_buy_quote": 148040.3163 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.0271, "high": 0.0277, "low": 0.026, "close": 0.0264, "volume": 18703411.0, "close_time": 1750795199999, "quote_volume": 500704.225, "trades": 2585, "taker_buy_base": 8250718.0, "taker_buy_quote": 220472.4247 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.0264, "high": 0.0269, "low": 0.0262, "close": 0.0268, "volume": 9320605.0, "close_time": 1750809599999, "quote_volume": 246884.7804, "trades": 1259, "taker_buy_base": 4970078.0, "taker_buy_quote": 131743.315 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.0268, "high": 0.0271, "low": 0.0265, "close": 0.0268, "volume": 5530132.0, "close_time": 1750823999999, "quote_volume": 148224.3678, "trades": 1382, "taker_buy_base": 2470052.0, "taker_buy_quote": 66218.2847 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.0268, "high": 0.0269, "low": 0.0263, "close": 0.0265, "volume": 4875666.0, "close_time": 1750838399999, "quote_volume": 129452.5559, "trades": 837, "taker_buy_base": 2223504.0, "taker_buy_quote": 59095.5604 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0259, "close": 0.0264, "volume": 10026757.0, "close_time": 1750852799999, "quote_volume": 263608.604, "trades": 1658, "taker_buy_base": 5240162.0, "taker_buy_quote": 138046.6271 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.0264, "high": 0.027, "low": 0.0259, "close": 0.0259, "volume": 16093914.0, "close_time": 1750867199999, "quote_volume": 427141.0615, "trades": 2651, "taker_buy_base": 7628741.0, "taker_buy_quote": 202693.0223 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.026, "high": 0.0263, "low": 0.0256, "close": 0.026, "volume": 13122892.0, "close_time": 1750881599999, "quote_volume": 340176.8287, "trades": 2265, "taker_buy_base": 5886291.0, "taker_buy_quote": 152837.5198 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.026, "high": 0.0263, "low": 0.0256, "close": 0.0257, "volume": 4762032.0, "close_time": 1750895999999, "quote_volume": 123162.2954, "trades": 843, "taker_buy_base": 2545571.0, "taker_buy_quote": 65818.8684 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.0257, "high": 0.0268, "low": 0.0255, "close": 0.026, "volume": 6360180.0, "close_time": 1750910399999, "quote_volume": 165742.5022, "trades": 1248, "taker_buy_base": 3037562.0, "taker_buy_quote": 79232.3019 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.026, "high": 0.0267, "low": 0.0257, "close": 0.0262, "volume": 6055532.0, "close_time": 1750924799999, "quote_volume": 158642.2884, "trades": 1250, "taker_buy_base": 3083119.0, "taker_buy_quote": 80851.5261 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.0263, "high": 0.0263, "low": 0.0256, "close": 0.0257, "volume": 8654254.0, "close_time": 1750939199999, "quote_volume": 224067.4331, "trades": 1763, "taker_buy_base": 4140315.0, "taker_buy_quote": 107266.6214 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.0256, "high": 0.0258, "low": 0.0243, "close": 0.0249, "volume": 25958752.0, "close_time": 1750953599999, "quote_volume": 645184.3949, "trades": 4385, "taker_buy_base": 10659962.0, "taker_buy_quote": 264491.2451 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.0248, "high": 0.025, "low": 0.0244, "close": 0.0249, "volume": 4459224.0, "close_time": 1750967999999, "quote_volume": 110098.1289, "trades": 933, "taker_buy_base": 2311400.0, "taker_buy_quote": 57102.5798 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.0248, "high": 0.0254, "low": 0.0246, "close": 0.0247, "volume": 8103846.0, "close_time": 1750982399999, "quote_volume": 202580.3282, "trades": 1660, "taker_buy_base": 4349299.0, "taker_buy_quote": 108928.9618 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.0246, "high": 0.0251, "low": 0.0243, "close": 0.025, "volume": 5524301.0, "close_time": 1750996799999, "quote_volume": 136911.9144, "trades": 1076, "taker_buy_base": 2592008.0, "taker_buy_quote": 64243.4717 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.025, "high": 0.0254, "low": 0.0247, "close": 0.0248, "volume": 6196682.0, "close_time": 1751011199999, "quote_volume": 154993.719, "trades": 1141, "taker_buy_base": 4125451.0, "taker_buy_quote": 103278.2772 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.0248, "high": 0.0251, "low": 0.0246, "close": 0.0247, "volume": 6104227.0, "close_time": 1751025599999, "quote_volume": 151249.7293, "trades": 902, "taker_buy_base": 3647775.0, "taker_buy_quote": 90426.344 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.0248, "high": 0.0251, "low": 0.0245, "close": 0.0251, "volume": 10057575.0, "close_time": 1751039999999, "quote_volume": 248961.7744, "trades": 1804, "taker_buy_base": 5821154.0, "taker_buy_quote": 144295.26 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.0251, "high": 0.0255, "low": 0.0244, "close": 0.0246, "volume": 7058943.0, "close_time": 1751054399999, "quote_volume": 175148.9244, "trades": 1557, "taker_buy_base": 3508777.0, "taker_buy_quote": 87128.0459 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.0247, "high": 0.0252, "low": 0.0246, "close": 0.0251, "volume": 3184603.0, "close_time": 1751068799999, "quote_volume": 79411.9936, "trades": 651, "taker_buy_base": 1568958.0, "taker_buy_quote": 39175.6651 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.0251, "high": 0.0251, "low": 0.0248, "close": 0.0249, "volume": 2443810.0, "close_time": 1751083199999, "quote_volume": 61143.7717, "trades": 553, "taker_buy_base": 1254365.0, "taker_buy_quote": 31404.1845 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.025, "high": 0.0252, "low": 0.0248, "close": 0.0252, "volume": 2311980.0, "close_time": 1751097599999, "quote_volume": 57705.3743, "trades": 523, "taker_buy_base": 1236948.0, "taker_buy_quote": 30929.2308 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.0251, "high": 0.0252, "low": 0.0249, "close": 0.0251, "volume": 3294009.0, "close_time": 1751111999999, "quote_volume": 82550.8267, "trades": 620, "taker_buy_base": 1617634.0, "taker_buy_quote": 40561.7971 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.025, "high": 0.0257, "low": 0.0249, "close": 0.0253, "volume": 6637576.0, "close_time": 1751126399999, "quote_volume": 167263.4251, "trades": 1403, "taker_buy_base": 2917086.0, "taker_buy_quote": 73635.7225 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.0253, "high": 0.026, "low": 0.0252, "close": 0.0257, "volume": 8642319.0, "close_time": 1751140799999, "quote_volume": 221151.1952, "trades": 1557, "taker_buy_base": 4154110.0, "taker_buy_quote": 106410.9812 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.0257, "high": 0.026, "low": 0.0255, "close": 0.0257, "volume": 2387291.0, "close_time": 1751155199999, "quote_volume": 61382.8352, "trades": 506, "taker_buy_base": 1194421.0, "taker_buy_quote": 30766.8099 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.0257, "high": 0.0259, "low": 0.0253, "close": 0.0253, "volume": 2386574.0, "close_time": 1751169599999, "quote_volume": 61004.8825, "trades": 373, "taker_buy_base": 974435.0, "taker_buy_quote": 24884.3996 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.0253, "high": 0.0259, "low": 0.0253, "close": 0.0258, "volume": 3645426.0, "close_time": 1751183999999, "quote_volume": 93361.8464, "trades": 655, "taker_buy_base": 2201857.0, "taker_buy_quote": 56458.3805 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.0258, "high": 0.0263, "low": 0.0258, "close": 0.0259, "volume": 6416377.0, "close_time": 1751198399999, "quote_volume": 166655.5784, "trades": 1211, "taker_buy_base": 2755527.0, "taker_buy_quote": 71683.34 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.0259, "high": 0.0261, "low": 0.0253, "close": 0.0254, "volume": 7294196.0, "close_time": 1751212799999, "quote_volume": 188035.026, "trades": 911, "taker_buy_base": 3404956.0, "taker_buy_quote": 87967.4738 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.0254, "high": 0.026, "low": 0.0254, "close": 0.0258, "volume": 3815134.0, "close_time": 1751227199999, "quote_volume": 97693.2367, "trades": 824, "taker_buy_base": 2161992.0, "taker_buy_quote": 55390.5213 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.0259, "high": 0.0274, "low": 0.0256, "close": 0.0271, "volume": 11238027.0, "close_time": 1751241599999, "quote_volume": 298540.7234, "trades": 2430, "taker_buy_base": 6009179.0, "taker_buy_quote": 159596.7067 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.027, "high": 0.0272, "low": 0.0265, "close": 0.0265, "volume": 6506207.0, "close_time": 1751255999999, "quote_volume": 174115.3871, "trades": 1035, "taker_buy_base": 3024793.0, "taker_buy_quote": 81048.781 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.0266, "high": 0.0268, "low": 0.0261, "close": 0.0266, "volume": 8037217.0, "close_time": 1751270399999, "quote_volume": 212706.8093, "trades": 1448, "taker_buy_base": 3350391.0, "taker_buy_quote": 88764.1442 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.0266, "high": 0.0267, "low": 0.026, "close": 0.0261, "volume": 4890255.0, "close_time": 1751284799999, "quote_volume": 128541.6155, "trades": 787, "taker_buy_base": 1830309.0, "taker_buy_quote": 48109.9412 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.0261, "high": 0.0264, "low": 0.0256, "close": 0.0261, "volume": 12852338.0, "close_time": 1751299199999, "quote_volume": 333313.6347, "trades": 1992, "taker_buy_base": 6628613.0, "taker_buy_quote": 172013.198 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.0261, "high": 0.0266, "low": 0.0259, "close": 0.0266, "volume": 7657394.0, "close_time": 1751313599999, "quote_volume": 201136.2453, "trades": 1100, "taker_buy_base": 4152815.0, "taker_buy_quote": 109214.7285 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.0265, "high": 0.0269, "low": 0.0261, "close": 0.0262, "volume": 8597240.0, "close_time": 1751327999999, "quote_volume": 226666.807, "trades": 1380, "taker_buy_base": 3602041.0, "taker_buy_quote": 95128.2995 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0261, "high": 0.0263, "low": 0.0256, "close": 0.0257, "volume": 5986261.0, "close_time": 1751342399999, "quote_volume": 155048.8362, "trades": 1006, "taker_buy_base": 2626397.0, "taker_buy_quote": 68040.8855 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.0257, "high": 0.0257, "low": 0.025, "close": 0.0256, "volume": 7590855.0, "close_time": 1751356799999, "quote_volume": 191785.5042, "trades": 1234, "taker_buy_base": 3759223.0, "taker_buy_quote": 95007.57 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.0255, "high": 0.0258, "low": 0.025, "close": 0.0251, "volume": 5465567.0, "close_time": 1751371199999, "quote_volume": 139038.7264, "trades": 956, "taker_buy_base": 2290541.0, "taker_buy_quote": 58286.8643 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.0251, "high": 0.0255, "low": 0.0248, "close": 0.025, "volume": 8456330.0, "close_time": 1751385599999, "quote_volume": 212175.2829, "trades": 1757, "taker_buy_base": 4249074.0, "taker_buy_quote": 106683.053 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.025, "high": 0.0252, "low": 0.0245, "close": 0.0247, "volume": 5399736.0, "close_time": 1751399999999, "quote_volume": 133845.02, "trades": 1161, "taker_buy_base": 2322838.0, "taker_buy_quote": 57644.3622 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.0247, "high": 0.025, "low": 0.0245, "close": 0.0248, "volume": 4280751.0, "close_time": 1751414399999, "quote_volume": 105973.6227, "trades": 805, "taker_buy_base": 2339210.0, "taker_buy_quote": 57942.7612 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.0247, "high": 0.025, "low": 0.0245, "close": 0.0247, "volume": 5582026.0, "close_time": 1751428799999, "quote_volume": 138029.9422, "trades": 1041, "taker_buy_base": 2248887.0, "taker_buy_quote": 55675.4721 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.0247, "high": 0.0256, "low": 0.0247, "close": 0.0256, "volume": 6964803.0, "close_time": 1751443199999, "quote_volume": 175876.1396, "trades": 1058, "taker_buy_base": 4624390.0, "taker_buy_quote": 116838.5194 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.0256, "high": 0.0258, "low": 0.0253, "close": 0.0255, "volume": 5974677.0, "close_time": 1751457599999, "quote_volume": 152348.3724, "trades": 972, "taker_buy_base": 2275760.0, "taker_buy_quote": 58120.7844 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.0255, "high": 0.0264, "low": 0.0253, "close": 0.0263, "volume": 7658584.0, "close_time": 1751471999999, "quote_volume": 198195.4123, "trades": 1506, "taker_buy_base": 4614910.0, "taker_buy_quote": 119604.7008 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.0264, "high": 0.0285, "low": 0.0263, "close": 0.0278, "volume": 33571463.0, "close_time": 1751486399999, "quote_volume": 930755.0146, "trades": 7311, "taker_buy_base": 17356463.0, "taker_buy_quote": 481586.8072 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.0278, "high": 0.0284, "low": 0.0273, "close": 0.0275, "volume": 15219835.0, "close_time": 1751500799999, "quote_volume": 424793.5799, "trades": 3033, "taker_buy_base": 6368984.0, "taker_buy_quote": 178228.5279 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.0275, "high": 0.0278, "low": 0.0273, "close": 0.0274, "volume": 5562863.0, "close_time": 1751515199999, "quote_volume": 153347.229, "trades": 980, "taker_buy_base": 2834863.0, "taker_buy_quote": 78205.4805 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.0274, "high": 0.0283, "low": 0.0273, "close": 0.0281, "volume": 8026728.0, "close_time": 1751529599999, "quote_volume": 224640.7306, "trades": 1402, "taker_buy_base": 4174825.0, "taker_buy_quote": 116885.9636 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.0281, "high": 0.0283, "low": 0.0275, "close": 0.0276, "volume": 6578158.0, "close_time": 1751543999999, "quote_volume": 183551.3532, "trades": 1289, "taker_buy_base": 3098711.0, "taker_buy_quote": 86560.1599 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.0277, "high": 0.028, "low": 0.0266, "close": 0.0267, "volume": 17799467.0, "close_time": 1751558399999, "quote_volume": 486967.2923, "trades": 3174, "taker_buy_base": 7244137.0, "taker_buy_quote": 198625.3623 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.0267, "high": 0.0273, "low": 0.0266, "close": 0.0272, "volume": 11703986.0, "close_time": 1751572799999, "quote_volume": 313760.5169, "trades": 1811, "taker_buy_base": 5696247.0, "taker_buy_quote": 153008.7579 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.0272, "high": 0.0274, "low": 0.027, "close": 0.0272, "volume": 5953432.0, "close_time": 1751587199999, "quote_volume": 162142.4295, "trades": 989, "taker_buy_base": 3130161.0, "taker_buy_quote": 85329.0712 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.0272, "high": 0.0274, "low": 0.0266, "close": 0.0268, "volume": 3511975.0, "close_time": 1751601599999, "quote_volume": 94758.3147, "trades": 821, "taker_buy_base": 1565394.0, "taker_buy_quote": 42248.7314 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.0268, "high": 0.027, "low": 0.0256, "close": 0.0258, "volume": 7756198.0, "close_time": 1751615999999, "quote_volume": 203361.8084, "trades": 1754, "taker_buy_base": 3209670.0, "taker_buy_quote": 84197.0721 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.0258, "high": 0.0262, "low": 0.0255, "close": 0.0258, "volume": 6878544.0, "close_time": 1751630399999, "quote_volume": 178200.2112, "trades": 1384, "taker_buy_base": 3496653.0, "taker_buy_quote": 90653.5 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.0258, "high": 0.026, "low": 0.0253, "close": 0.0254, "volume": 9794640.0, "close_time": 1751644799999, "quote_volume": 251571.0157, "trades": 1444, "taker_buy_base": 4930812.0, "taker_buy_quote": 126724.295 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.0254, "high": 0.0254, "low": 0.0249, "close": 0.0251, "volume": 9670481.0, "close_time": 1751659199999, "quote_volume": 242595.1882, "trades": 1772, "taker_buy_base": 3874936.0, "taker_buy_quote": 97395.1982 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.0251, "high": 0.0256, "low": 0.025, "close": 0.0254, "volume": 6170108.0, "close_time": 1751673599999, "quote_volume": 156497.8791, "trades": 1026, "taker_buy_base": 3387420.0, "taker_buy_quote": 85953.1658 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.0255, "high": 0.0259, "low": 0.0254, "close": 0.0257, "volume": 4423386.0, "close_time": 1751687999999, "quote_volume": 113366.7843, "trades": 777, "taker_buy_base": 2382721.0, "taker_buy_quote": 61108.7267 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.0258, "high": 0.026, "low": 0.0253, "close": 0.0256, "volume": 4711370.0, "close_time": 1751702399999, "quote_volume": 120908.9322, "trades": 944, "taker_buy_base": 2006127.0, "taker_buy_quote": 51451.9213 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.0256, "high": 0.0257, "low": 0.0253, "close": 0.0254, "volume": 5189224.0, "close_time": 1751716799999, "quote_volume": 132194.8179, "trades": 899, "taker_buy_base": 2321044.0, "taker_buy_quote": 59154.7401 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.0253, "high": 0.0254, "low": 0.025, "close": 0.0251, "volume": 5594737.0, "close_time": 1751731199999, "quote_volume": 140756.7314, "trades": 925, "taker_buy_base": 3075158.0, "taker_buy_quote": 77402.3526 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.0252, "high": 0.0253, "low": 0.0245, "close": 0.0249, "volume": 7177510.0, "close_time": 1751745599999, "quote_volume": 178450.2566, "trades": 1279, "taker_buy_base": 3559949.0, "taker_buy_quote": 88469.5791 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.025, "high": 0.0254, "low": 0.0248, "close": 0.0253, "volume": 1900661.0, "close_time": 1751759999999, "quote_volume": 47809.4861, "trades": 356, "taker_buy_base": 1034849.0, "taker_buy_quote": 26036.7892 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.0252, "high": 0.0252, "low": 0.0249, "close": 0.025, "volume": 4523401.0, "close_time": 1751774399999, "quote_volume": 113471.2338, "trades": 1011, "taker_buy_base": 2047306.0, "taker_buy_quote": 51399.5075 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.0251, "high": 0.0254, "low": 0.025, "close": 0.0252, "volume": 2088376.0, "close_time": 1751788799999, "quote_volume": 52498.7832, "trades": 471, "taker_buy_base": 1117681.0, "taker_buy_quote": 28107.0279 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.0251, "high": 0.0253, "low": 0.0249, "close": 0.0253, "volume": 3339508.0, "close_time": 1751803199999, "quote_volume": 83798.516, "trades": 629, "taker_buy_base": 1689674.0, "taker_buy_quote": 42433.8117 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.0253, "high": 0.0262, "low": 0.0251, "close": 0.0259, "volume": 10583400.0, "close_time": 1751817599999, "quote_volume": 273034.6608, "trades": 1497, "taker_buy_base": 5455943.0, "taker_buy_quote": 140562.6105 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.026, "high": 0.0262, "low": 0.0257, "close": 0.026, "volume": 5646087.0, "close_time": 1751831999999, "quote_volume": 146593.9185, "trades": 1056, "taker_buy_base": 3043192.0, "taker_buy_quote": 79050.3126 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.0261, "high": 0.0265, "low": 0.0258, "close": 0.0259, "volume": 6589470.0, "close_time": 1751846399999, "quote_volume": 172439.9934, "trades": 987, "taker_buy_base": 2445765.0, "taker_buy_quote": 64112.1336 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.0259, "high": 0.0264, "low": 0.0258, "close": 0.0261, "volume": 3990948.0, "close_time": 1751860799999, "quote_volume": 104139.7237, "trades": 679, "taker_buy_base": 2033145.0, "taker_buy_quote": 53034.6093 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.0261, "high": 0.0265, "low": 0.026, "close": 0.0264, "volume": 8689460.0, "close_time": 1751875199999, "quote_volume": 227742.0434, "trades": 1068, "taker_buy_base": 5212301.0, "taker_buy_quote": 136807.5473 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.0264, "high": 0.0266, "low": 0.0257, "close": 0.0261, "volume": 15442867.0, "close_time": 1751889599999, "quote_volume": 403668.6916, "trades": 2303, "taker_buy_base": 7579723.0, "taker_buy_quote": 198172.8345 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.0262, "high": 0.0264, "low": 0.0258, "close": 0.0261, "volume": 8572144.0, "close_time": 1751903999999, "quote_volume": 224090.0635, "trades": 1087, "taker_buy_base": 4361824.0, "taker_buy_quote": 114151.1462 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.0261, "high": 0.0265, "low": 0.0255, "close": 0.0263, "volume": 10087480.0, "close_time": 1751918399999, "quote_volume": 262936.2744, "trades": 1110, "taker_buy_base": 5269214.0, "taker_buy_quote": 137505.4126 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.0262, "high": 0.0263, "low": 0.0256, "close": 0.026, "volume": 8520744.0, "close_time": 1751932799999, "quote_volume": 220939.0627, "trades": 756, "taker_buy_base": 4278419.0, "taker_buy_quote": 111009.6903 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.026, "high": 0.0261, "low": 0.0253, "close": 0.0255, "volume": 5902549.0, "close_time": 1751947199999, "quote_volume": 151177.3952, "trades": 637, "taker_buy_base": 2605131.0, "taker_buy_quote": 66662.5472 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.0255, "high": 0.026, "low": 0.0253, "close": 0.0259, "volume": 6325101.0, "close_time": 1751961599999, "quote_volume": 162627.7324, "trades": 732, "taker_buy_base": 3889706.0, "taker_buy_quote": 100056.3756 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.0259, "high": 0.0263, "low": 0.0254, "close": 0.026, "volume": 8430469.0, "close_time": 1751975999999, "quote_volume": 217711.7757, "trades": 1504, "taker_buy_base": 4888082.0, "taker_buy_quote": 126369.9263 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.026, "high": 0.0262, "low": 0.0256, "close": 0.0258, "volume": 7610488.0, "close_time": 1751990399999, "quote_volume": 196969.901, "trades": 1556, "taker_buy_base": 4056406.0, "taker_buy_quote": 104997.9255 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.0258, "high": 0.027, "low": 0.0257, "close": 0.0267, "volume": 7610649.0, "close_time": 1752004799999, "quote_volume": 201727.6846, "trades": 1525, "taker_buy_base": 4315046.0, "taker_buy_quote": 114338.5759 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.0268, "high": 0.0269, "low": 0.0266, "close": 0.0267, "volume": 4165585.0, "close_time": 1752019199999, "quote_volume": 111359.6871, "trades": 549, "taker_buy_base": 2237628.0, "taker_buy_quote": 59851.3889 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.0268, "high": 0.0269, "low": 0.0264, "close": 0.0265, "volume": 5259691.0, "close_time": 1752033599999, "quote_volume": 140189.1906, "trades": 679, "taker_buy_base": 2496233.0, "taker_buy_quote": 66566.8204 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.0265, "high": 0.0272, "low": 0.0264, "close": 0.0272, "volume": 6653594.0, "close_time": 1752047999999, "quote_volume": 178864.2381, "trades": 889, "taker_buy_base": 4249226.0, "taker_buy_quote": 114247.6498 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.0271, "high": 0.028, "low": 0.027, "close": 0.0276, "volume": 23013449.0, "close_time": 1752062399999, "quote_volume": 636165.6086, "trades": 3778, "taker_buy_base": 13377422.0, "taker_buy_quote": 370095.5235 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.0276, "high": 0.028, "low": 0.0272, "close": 0.0276, "volume": 6772856.0, "close_time": 1752076799999, "quote_volume": 187473.9826, "trades": 1153, "taker_buy_base": 2739707.0, "taker_buy_quote": 75862.0391 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.0276, "high": 0.0294, "low": 0.0275, "close": 0.0291, "volume": 21258161.0, "close_time": 1752091199999, "quote_volume": 605201.1606, "trades": 4348, "taker_buy_base": 9634304.0, "taker_buy_quote": 273572.2748 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.0291, "high": 0.031, "low": 0.029, "close": 0.0301, "volume": 101132893.0, "close_time": 1752105599999, "quote_volume": 3042364.5818, "trades": 14996, "taker_buy_base": 51167695.0, "taker_buy_quote": 1541862.2936 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0294, "close": 0.0295, "volume": 13686451.0, "close_time": 1752119999999, "quote_volume": 407021.9194, "trades": 2930, "taker_buy_base": 4779004.0, "taker_buy_quote": 142302.8326 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.0295, "high": 0.0298, "low": 0.0292, "close": 0.0295, "volume": 14507157.0, "close_time": 1752134399999, "quote_volume": 427592.6814, "trades": 3249, "taker_buy_base": 5895415.0, "taker_buy_quote": 174002.335 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.0296, "high": 0.03, "low": 0.0293, "close": 0.0299, "volume": 11695896.0, "close_time": 1752148799999, "quote_volume": 346915.7276, "trades": 2756, "taker_buy_base": 5653647.0, "taker_buy_quote": 167905.2501 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.0298, "high": 0.0303, "low": 0.0295, "close": 0.0297, "volume": 13545420.0, "close_time": 1752163199999, "quote_volume": 404810.0179, "trades": 3004, "taker_buy_base": 6769365.0, "taker_buy_quote": 202478.3069 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.0296, "high": 0.0313, "low": 0.0296, "close": 0.031, "volume": 27196951.0, "close_time": 1752177599999, "quote_volume": 834899.8389, "trades": 5500, "taker_buy_base": 14696415.0, "taker_buy_quote": 451712.5277 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.031, "high": 0.033, "low": 0.031, "close": 0.0328, "volume": 21568542.0, "close_time": 1752191999999, "quote_volume": 694465.2392, "trades": 4506, "taker_buy_base": 10567091.0, "taker_buy_quote": 340371.5586 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.0327, "high": 0.0346, "low": 0.0319, "close": 0.0345, "volume": 29938018.0, "close_time": 1752206399999, "quote_volume": 1001978.6182, "trades": 6612, "taker_buy_base": 13104361.0, "taker_buy_quote": 438400.1714 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.0344, "high": 0.0364, "low": 0.0343, "close": 0.0351, "volume": 27386824.0, "close_time": 1752220799999, "quote_volume": 970059.1212, "trades": 7396, "taker_buy_base": 11573987.0, "taker_buy_quote": 410634.3615 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.0351, "high": 0.0376, "low": 0.0345, "close": 0.0358, "volume": 39960194.0, "close_time": 1752235199999, "quote_volume": 1442700.1203, "trades": 9640, "taker_buy_base": 17794173.0, "taker_buy_quote": 643770.5044 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.0357, "high": 0.041, "low": 0.0355, "close": 0.0358, "volume": 132368565.0, "close_time": 1752249599999, "quote_volume": 5019057.3849, "trades": 31669, "taker_buy_base": 64992986.0, "taker_buy_quote": 2473781.641 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.0358, "high": 0.0368, "low": 0.0353, "close": 0.0363, "volume": 23569111.0, "close_time": 1752263999999, "quote_volume": 852261.4711, "trades": 5553, "taker_buy_base": 11962940.0, "taker_buy_quote": 432872.9971 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.0363, "high": 0.0363, "low": 0.034, "close": 0.0352, "volume": 15742982.0, "close_time": 1752278399999, "quote_volume": 551275.6064, "trades": 3526, "taker_buy_base": 7272858.0, "taker_buy_quote": 255358.7237 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.0352, "high": 0.0361, "low": 0.035, "close": 0.0359, "volume": 11120701.0, "close_time": 1752292799999, "quote_volume": 395750.8197, "trades": 3271, "taker_buy_base": 5672845.0, "taker_buy_quote": 201962.0998 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.0359, "high": 0.0359, "low": 0.0348, "close": 0.035, "volume": 8738531.0, "close_time": 1752307199999, "quote_volume": 307769.0503, "trades": 2387, "taker_buy_base": 3790215.0, "taker_buy_quote": 133573.3423 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.035, "high": 0.0357, "low": 0.0347, "close": 0.0353, "volume": 8535463.0, "close_time": 1752321599999, "quote_volume": 300706.8364, "trades": 2257, "taker_buy_base": 4541166.0, "taker_buy_quote": 160095.2751 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.0353, "high": 0.0355, "low": 0.0322, "close": 0.0326, "volume": 31184415.0, "close_time": 1752335999999, "quote_volume": 1054079.2813, "trades": 8437, "taker_buy_base": 14603697.0, "taker_buy_quote": 494745.2922 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.0327, "high": 0.0339, "low": 0.0325, "close": 0.0337, "volume": 10158476.0, "close_time": 1752350399999, "quote_volume": 338397.9266, "trades": 2153, "taker_buy_base": 5041793.0, "taker_buy_quote": 168248.7884 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.0337, "high": 0.0343, "low": 0.0332, "close": 0.0341, "volume": 8844238.0, "close_time": 1752364799999, "quote_volume": 298592.8541, "trades": 2089, "taker_buy_base": 3962742.0, "taker_buy_quote": 133688.7663 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.0341, "high": 0.0345, "low": 0.0338, "close": 0.034, "volume": 5400162.0, "close_time": 1752379199999, "quote_volume": 184282.3562, "trades": 1556, "taker_buy_base": 2472195.0, "taker_buy_quote": 84369.0899 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.034, "high": 0.0357, "low": 0.0336, "close": 0.0353, "volume": 11355855.0, "close_time": 1752393599999, "quote_volume": 394522.494, "trades": 3145, "taker_buy_base": 6710119.0, "taker_buy_quote": 233329.3127 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.0354, "high": 0.0359, "low": 0.0346, "close": 0.0351, "volume": 11809283.0, "close_time": 1752407999999, "quote_volume": 416054.5549, "trades": 3045, "taker_buy_base": 5723880.0, "taker_buy_quote": 202064.2008 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.0351, "high": 0.0365, "low": 0.035, "close": 0.0356, "volume": 19901503.0, "close_time": 1752422399999, "quote_volume": 713294.86, "trades": 4899, "taker_buy_base": 10469044.0, "taker_buy_quote": 375385.8634 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.0356, "high": 0.0365, "low": 0.0354, "close": 0.0361, "volume": 12288927.0, "close_time": 1752436799999, "quote_volume": 442719.9138, "trades": 3497, "taker_buy_base": 6803570.0, "taker_buy_quote": 245214.7634 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0345, "close": 0.035, "volume": 15158988.0, "close_time": 1752451199999, "quote_volume": 536188.6504, "trades": 4633, "taker_buy_base": 6666300.0, "taker_buy_quote": 235890.1973 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.035, "high": 0.0364, "low": 0.0347, "close": 0.036, "volume": 8998167.0, "close_time": 1752465599999, "quote_volume": 319289.7464, "trades": 3653, "taker_buy_base": 3994812.0, "taker_buy_quote": 141659.9044 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.036, "high": 0.0369, "low": 0.0354, "close": 0.0361, "volume": 10684823.0, "close_time": 1752479999999, "quote_volume": 385707.8185, "trades": 4032, "taker_buy_base": 5150996.0, "taker_buy_quote": 185963.2269 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.0361, "high": 0.0362, "low": 0.0353, "close": 0.0356, "volume": 12754465.0, "close_time": 1752494399999, "quote_volume": 455288.61, "trades": 3629, "taker_buy_base": 5392360.0, "taker_buy_quote": 192509.3569 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.0356, "high": 0.0358, "low": 0.0338, "close": 0.0341, "volume": 18932963.0, "close_time": 1752508799999, "quote_volume": 659238.8453, "trades": 4178, "taker_buy_base": 8105144.0, "taker_buy_quote": 282900.2603 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.0341, "high": 0.0347, "low": 0.0334, "close": 0.0336, "volume": 9619704.0, "close_time": 1752523199999, "quote_volume": 326050.0526, "trades": 2481, "taker_buy_base": 4016079.0, "taker_buy_quote": 136371.304 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.0335, "high": 0.0343, "low": 0.0332, "close": 0.034, "volume": 5295444.0, "close_time": 1752537599999, "quote_volume": 179403.7469, "trades": 1537, "taker_buy_base": 3276785.0, "taker_buy_quote": 111147.639 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.0339, "high": 0.0345, "low": 0.0326, "close": 0.0329, "volume": 8027815.0, "close_time": 1752551999999, "quote_volume": 268580.159, "trades": 2230, "taker_buy_base": 3202849.0, "taker_buy_quote": 107347.4306 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.0328, "high": 0.0335, "low": 0.0325, "close": 0.0331, "volume": 9089457.0, "close_time": 1752566399999, "quote_volume": 300325.6074, "trades": 2476, "taker_buy_base": 4040005.0, "taker_buy_quote": 133459.5952 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.033, "high": 0.0334, "low": 0.0326, "close": 0.0332, "volume": 8330141.0, "close_time": 1752580799999, "quote_volume": 274910.25, "trades": 1678, "taker_buy_base": 4819683.0, "taker_buy_quote": 158950.7768 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.0333, "high": 0.035, "low": 0.033, "close": 0.0348, "volume": 17715159.0, "close_time": 1752595199999, "quote_volume": 603146.8163, "trades": 4398, "taker_buy_base": 8840073.0, "taker_buy_quote": 300923.6464 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.0348, "high": 0.0367, "low": 0.0347, "close": 0.0352, "volume": 22239807.0, "close_time": 1752609599999, "quote_volume": 797456.3347, "trades": 4952, "taker_buy_base": 10949202.0, "taker_buy_quote": 393349.9982 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.0353, "high": 0.0368, "low": 0.0351, "close": 0.0366, "volume": 8741698.0, "close_time": 1752623999999, "quote_volume": 315266.5346, "trades": 2248, "taker_buy_base": 4889882.0, "taker_buy_quote": 176565.0783 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.0366, "high": 0.037, "low": 0.0351, "close": 0.0352, "volume": 9306635.0, "close_time": 1752638399999, "quote_volume": 334989.6278, "trades": 2213, "taker_buy_base": 3701237.0, "taker_buy_quote": 133520.1582 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.0352, "high": 0.0366, "low": 0.0349, "close": 0.0366, "volume": 11212459.0, "close_time": 1752652799999, "quote_volume": 401442.0614, "trades": 2452, "taker_buy_base": 7488259.0, "taker_buy_quote": 268464.2531 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.0365, "high": 0.0369, "low": 0.0359, "close": 0.0361, "volume": 13480893.0, "close_time": 1752667199999, "quote_volume": 491415.1824, "trades": 3605, "taker_buy_base": 7829101.0, "taker_buy_quote": 286113.0591 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.0361, "high": 0.0367, "low": 0.0355, "close": 0.0363, "volume": 17795543.0, "close_time": 1752681599999, "quote_volume": 642018.4528, "trades": 3716, "taker_buy_base": 6997285.0, "taker_buy_quote": 253211.4761 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.0364, "high": 0.0382, "low": 0.0362, "close": 0.0371, "volume": 19434328.0, "close_time": 1752695999999, "quote_volume": 725980.7602, "trades": 4241, "taker_buy_base": 10285460.0, "taker_buy_quote": 384763.2449 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.0371, "high": 0.0381, "low": 0.036, "close": 0.0361, "volume": 15096103.0, "close_time": 1752710399999, "quote_volume": 561369.4327, "trades": 2577, "taker_buy_base": 6495956.0, "taker_buy_quote": 241620.9093 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.0362, "high": 0.037, "low": 0.0347, "close": 0.0354, "volume": 14205714.0, "close_time": 1752724799999, "quote_volume": 504407.9139, "trades": 2459, "taker_buy_base": 7714388.0, "taker_buy_quote": 273833.1488 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.0354, "high": 0.0368, "low": 0.0351, "close": 0.0366, "volume": 7900344.0, "close_time": 1752739199999, "quote_volume": 284704.4772, "trades": 2559, "taker_buy_base": 4359488.0, "taker_buy_quote": 157394.4062 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.0367, "high": 0.0377, "low": 0.0366, "close": 0.0369, "volume": 19144066.0, "close_time": 1752753599999, "quote_volume": 711256.5347, "trades": 3887, "taker_buy_base": 11318223.0, "taker_buy_quote": 421008.146 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.0369, "high": 0.0374, "low": 0.0357, "close": 0.0369, "volume": 18873571.0, "close_time": 1752767999999, "quote_volume": 691939.1369, "trades": 2580, "taker_buy_base": 7903023.0, "taker_buy_quote": 290357.8139 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.0369, "high": 0.0371, "low": 0.0354, "close": 0.0355, "volume": 19678784.0, "close_time": 1752782399999, "quote_volume": 714385.8054, "trades": 4746, "taker_buy_base": 7883738.0, "taker_buy_quote": 286237.9526 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.0355, "high": 0.0377, "low": 0.035, "close": 0.0369, "volume": 13776410.0, "close_time": 1752796799999, "quote_volume": 503099.7023, "trades": 3177, "taker_buy_base": 6775079.0, "taker_buy_quote": 247700.0366 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.037, "high": 0.0381, "low": 0.0365, "close": 0.038, "volume": 11163858.0, "close_time": 1752811199999, "quote_volume": 420820.0793, "trades": 2108, "taker_buy_base": 6920421.0, "taker_buy_quote": 261284.611 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.0381, "high": 0.0397, "low": 0.038, "close": 0.0386, "volume": 18925305.0, "close_time": 1752825599999, "quote_volume": 736955.7471, "trades": 3375, "taker_buy_base": 9996344.0, "taker_buy_quote": 388702.6444 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.0385, "high": 0.0389, "low": 0.0379, "close": 0.0383, "volume": 13948261.0, "close_time": 1752839999999, "quote_volume": 536020.7831, "trades": 2509, "taker_buy_base": 6212404.0, "taker_buy_quote": 238993.0058 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.0383, "high": 0.0394, "low": 0.0362, "close": 0.0367, "volume": 18675473.0, "close_time": 1752854399999, "quote_volume": 705930.6668, "trades": 3873, "taker_buy_base": 8284945.0, "taker_buy_quote": 313483.411 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.0367, "high": 0.0375, "low": 0.0357, "close": 0.0363, "volume": 11975829.0, "close_time": 1752868799999, "quote_volume": 437253.2655, "trades": 2578, "taker_buy_base": 6044636.0, "taker_buy_quote": 220948.1834 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.0363, "high": 0.0366, "low": 0.035, "close": 0.0363, "volume": 8609215.0, "close_time": 1752883199999, "quote_volume": 308964.1852, "trades": 1894, "taker_buy_base": 4474323.0, "taker_buy_quote": 160732.743 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.0363, "high": 0.0369, "low": 0.0349, "close": 0.0369, "volume": 7492698.0, "close_time": 1752897599999, "quote_volume": 268052.5682, "trades": 1667, "taker_buy_base": 3403383.0, "taker_buy_quote": 121819.4359 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.0369, "high": 0.0372, "low": 0.0361, "close": 0.0362, "volume": 6068037.0, "close_time": 1752911999999, "quote_volume": 221749.122, "trades": 1499, "taker_buy_base": 2881853.0, "taker_buy_quote": 105335.7628 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.0362, "high": 0.0363, "low": 0.0356, "close": 0.0358, "volume": 6466243.0, "close_time": 1752926399999, "quote_volume": 233007.2252, "trades": 1410, "taker_buy_base": 3603071.0, "taker_buy_quote": 129951.7762 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.0358, "high": 0.0362, "low": 0.0352, "close": 0.0358, "volume": 8960757.0, "close_time": 1752940799999, "quote_volume": 320429.1684, "trades": 2213, "taker_buy_base": 4542769.0, "taker_buy_quote": 162610.0588 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.0358, "high": 0.0374, "low": 0.0354, "close": 0.0371, "volume": 6742015.0, "close_time": 1752955199999, "quote_volume": 244834.3008, "trades": 2082, "taker_buy_base": 2972974.0, "taker_buy_quote": 108136.7558 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.037, "high": 0.0375, "low": 0.0363, "close": 0.0372, "volume": 5882296.0, "close_time": 1752969599999, "quote_volume": 217471.0178, "trades": 1670, "taker_buy_base": 2745643.0, "taker_buy_quote": 101519.6709 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.0373, "high": 0.0376, "low": 0.0367, "close": 0.0372, "volume": 5332088.0, "close_time": 1752983999999, "quote_volume": 197922.5848, "trades": 1475, "taker_buy_base": 2440122.0, "taker_buy_quote": 90496.1556 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.0372, "high": 0.0385, "low": 0.037, "close": 0.0381, "volume": 6721954.0, "close_time": 1752998399999, "quote_volume": 254894.4323, "trades": 1719, "taker_buy_base": 3033753.0, "taker_buy_quote": 114847.1211 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.0381, "high": 0.0396, "low": 0.038, "close": 0.0394, "volume": 11851608.0, "close_time": 1753012799999, "quote_volume": 462893.1837, "trades": 2966, "taker_buy_base": 6991291.0, "taker_buy_quote": 273290.7554 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.0394, "high": 0.0417, "low": 0.039, "close": 0.0409, "volume": 26858299.0, "close_time": 1753027199999, "quote_volume": 1081289.1765, "trades": 4852, "taker_buy_base": 12345725.0, "taker_buy_quote": 496919.356 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.0409, "high": 0.0422, "low": 0.0407, "close": 0.0411, "volume": 32930650.0, "close_time": 1753041599999, "quote_volume": 1363995.7695, "trades": 5721, "taker_buy_base": 16434997.0, "taker_buy_quote": 681523.5179 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.0412, "high": 0.0417, "low": 0.0395, "close": 0.0404, "volume": 27268822.0, "close_time": 1753055999999, "quote_volume": 1108161.4939, "trades": 3833, "taker_buy_base": 12268189.0, "taker_buy_quote": 500333.9876 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.0406, "high": 0.042, "low": 0.0394, "close": 0.0416, "volume": 15672863.0, "close_time": 1753070399999, "quote_volume": 637919.4795, "trades": 3270, "taker_buy_base": 9261021.0, "taker_buy_quote": 377419.7772 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.0416, "high": 0.0424, "low": 0.041, "close": 0.0419, "volume": 9608971.0, "close_time": 1753084799999, "quote_volume": 400286.5029, "trades": 1883, "taker_buy_base": 5489007.0, "taker_buy_quote": 228856.9445 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.0419, "high": 0.0422, "low": 0.0408, "close": 0.0412, "volume": 11045653.0, "close_time": 1753099199999, "quote_volume": 456302.216, "trades": 2082, "taker_buy_base": 5386099.0, "taker_buy_quote": 222532.7659 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.0412, "high": 0.0442, "low": 0.0409, "close": 0.0426, "volume": 38269968.0, "close_time": 1753113599999, "quote_volume": 1627083.3494, "trades": 7629, "taker_buy_base": 20326649.0, "taker_buy_quote": 862585.3982 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.0427, "high": 0.0428, "low": 0.0404, "close": 0.0408, "volume": 20341816.0, "close_time": 1753127999999, "quote_volume": 844158.9582, "trades": 3383, "taker_buy_base": 8095400.0, "taker_buy_quote": 335924.9903 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.0407, "high": 0.0425, "low": 0.0405, "close": 0.042, "volume": 10438529.0, "close_time": 1753142399999, "quote_volume": 434846.0172, "trades": 2511, "taker_buy_base": 5450716.0, "taker_buy_quote": 227346.2266 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.0419, "high": 0.0426, "low": 0.0402, "close": 0.0411, "volume": 16423943.0, "close_time": 1753156799999, "quote_volume": 682650.4924, "trades": 3189, "taker_buy_base": 7633417.0, "taker_buy_quote": 317301.1957 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.0411, "high": 0.0412, "low": 0.0391, "close": 0.0397, "volume": 21009971.0, "close_time": 1753171199999, "quote_volume": 840205.8958, "trades": 3971, "taker_buy_base": 8552744.0, "taker_buy_quote": 342087.3414 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.0396, "high": 0.0405, "low": 0.0386, "close": 0.0402, "volume": 17540255.0, "close_time": 1753185599999, "quote_volume": 691193.5257, "trades": 3634, "taker_buy_base": 8548925.0, "taker_buy_quote": 336967.2976 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.0401, "high": 0.0415, "low": 0.0398, "close": 0.0409, "volume": 22715105.0, "close_time": 1753199999999, "quote_volume": 922815.3198, "trades": 5057, "taker_buy_base": 12796576.0, "taker_buy_quote": 520271.2263 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.0408, "high": 0.0418, "low": 0.0399, "close": 0.0404, "volume": 11998651.0, "close_time": 1753214399999, "quote_volume": 488838.4975, "trades": 3205, "taker_buy_base": 6096339.0, "taker_buy_quote": 248376.8619 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.0403, "high": 0.0418, "low": 0.0403, "close": 0.0416, "volume": 7301492.0, "close_time": 1753228799999, "quote_volume": 299654.1562, "trades": 2268, "taker_buy_base": 4021316.0, "taker_buy_quote": 165141.9253 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.0416, "high": 0.0417, "low": 0.0404, "close": 0.0406, "volume": 9525799.0, "close_time": 1753243199999, "quote_volume": 390066.2276, "trades": 2564, "taker_buy_base": 4428489.0, "taker_buy_quote": 181330.9611 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.0406, "high": 0.0413, "low": 0.04, "close": 0.0404, "volume": 10429057.0, "close_time": 1753257599999, "quote_volume": 424233.6933, "trades": 3055, "taker_buy_base": 4892566.0, "taker_buy_quote": 199237.2177 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.0404, "high": 0.0409, "low": 0.0394, "close": 0.0398, "volume": 9888048.0, "close_time": 1753271999999, "quote_volume": 395770.1084, "trades": 2123, "taker_buy_base": 5072935.0, "taker_buy_quote": 202926.367 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.0397, "high": 0.0399, "low": 0.0373, "close": 0.0385, "volume": 27508561.0, "close_time": 1753286399999, "quote_volume": 1054232.1064, "trades": 6926, "taker_buy_base": 12158440.0, "taker_buy_quote": 465743.6445 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.0386, "high": 0.0386, "low": 0.0367, "close": 0.0376, "volume": 18283525.0, "close_time": 1753300799999, "quote_volume": 688089.3649, "trades": 3818, "taker_buy_base": 8524097.0, "taker_buy_quote": 320722.7486 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.0375, "high": 0.0378, "low": 0.0358, "close": 0.0373, "volume": 19636690.0, "close_time": 1753315199999, "quote_volume": 724175.0679, "trades": 3621, "taker_buy_base": 8422750.0, "taker_buy_quote": 310704.8872 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.0372, "high": 0.0378, "low": 0.037, "close": 0.0371, "volume": 12720173.0, "close_time": 1753329599999, "quote_volume": 474898.7384, "trades": 10626, "taker_buy_base": 3886469.0, "taker_buy_quote": 145240.099 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.0372, "high": 0.0373, "low": 0.0338, "close": 0.0351, "volume": 21816399.0, "close_time": 1753343999999, "quote_volume": 771648.7604, "trades": 8189, "taker_buy_base": 10186648.0, "taker_buy_quote": 360816.112 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.0351, "high": 0.0367, "low": 0.035, "close": 0.0364, "volume": 11504199.0, "close_time": 1753358399999, "quote_volume": 411020.0656, "trades": 3436, "taker_buy_base": 6464760.0, "taker_buy_quote": 231039.3881 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.0364, "high": 0.0376, "low": 0.0352, "close": 0.0364, "volume": 23535627.0, "close_time": 1753372799999, "quote_volume": 852873.5046, "trades": 11506, "taker_buy_base": 7764552.0, "taker_buy_quote": 281734.3652 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.0364, "high": 0.0369, "low": 0.0353, "close": 0.0362, "volume": 12412836.0, "close_time": 1753387199999, "quote_volume": 450191.0778, "trades": 4128, "taker_buy_base": 5998690.0, "taker_buy_quote": 217680.3636 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.0362, "high": 0.0366, "low": 0.035, "close": 0.0352, "volume": 10422675.0, "close_time": 1753401599999, "quote_volume": 372568.1506, "trades": 2963, "taker_buy_base": 4740269.0, "taker_buy_quote": 169276.6847 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.0352, "high": 0.0353, "low": 0.0338, "close": 0.0343, "volume": 17180330.0, "close_time": 1753415999999, "quote_volume": 596300.6563, "trades": 6891, "taker_buy_base": 6960373.0, "taker_buy_quote": 241648.1832 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.0342, "high": 0.035, "low": 0.0337, "close": 0.0346, "volume": 8817485.0, "close_time": 1753430399999, "quote_volume": 302908.9636, "trades": 3805, "taker_buy_base": 4067673.0, "taker_buy_quote": 139833.004 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.0346, "high": 0.0359, "low": 0.0344, "close": 0.0357, "volume": 9545499.0, "close_time": 1753444799999, "quote_volume": 335752.0501, "trades": 3554, "taker_buy_base": 4273121.0, "taker_buy_quote": 150825.4202 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.0357, "high": 0.036, "low": 0.0341, "close": 0.0348, "volume": 10106903.0, "close_time": 1753459199999, "quote_volume": 355663.6584, "trades": 2580, "taker_buy_base": 5851290.0, "taker_buy_quote": 205869.5995 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.0348, "high": 0.0354, "low": 0.0344, "close": 0.035, "volume": 6053337.0, "close_time": 1753473599999, "quote_volume": 211217.954, "trades": 1689, "taker_buy_base": 2702734.0, "taker_buy_quote": 94481.715 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.0351, "high": 0.0366, "low": 0.0351, "close": 0.0365, "volume": 5346392.0, "close_time": 1753487999999, "quote_volume": 193530.9247, "trades": 1829, "taker_buy_base": 2549335.0, "taker_buy_quote": 92235.142 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.0365, "high": 0.0368, "low": 0.036, "close": 0.0366, "volume": 4922491.0, "close_time": 1753502399999, "quote_volume": 179037.727, "trades": 1424, "taker_buy_base": 2671995.0, "taker_buy_quote": 97225.434 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0363, "close": 0.0364, "volume": 4396062.0, "close_time": 1753516799999, "quote_volume": 160323.7277, "trades": 1067, "taker_buy_base": 1249740.0, "taker_buy_quote": 45632.5638 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.0364, "high": 0.0368, "low": 0.0362, "close": 0.0364, "volume": 4300152.0, "close_time": 1753531199999, "quote_volume": 157224.1634, "trades": 1341, "taker_buy_base": 2626865.0, "taker_buy_quote": 96071.5415 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.0365, "high": 0.0366, "low": 0.0358, "close": 0.0364, "volume": 3788097.0, "close_time": 1753545599999, "quote_volume": 137322.2575, "trades": 1323, "taker_buy_base": 1723406.0, "taker_buy_quote": 62646.0081 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.0364, "high": 0.0369, "low": 0.036, "close": 0.0368, "volume": 3846876.0, "close_time": 1753559999999, "quote_volume": 140226.9284, "trades": 1270, "taker_buy_base": 2036970.0, "taker_buy_quote": 74333.9348 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.0366, "high": 0.0368, "low": 0.036, "close": 0.0361, "volume": 4616091.0, "close_time": 1753574399999, "quote_volume": 167540.2616, "trades": 1069, "taker_buy_base": 1734783.0, "taker_buy_quote": 63020.4315 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.0361, "high": 0.0365, "low": 0.0358, "close": 0.0361, "volume": 2993854.0, "close_time": 1753588799999, "quote_volume": 108259.5114, "trades": 1095, "taker_buy_base": 1559799.0, "taker_buy_quote": 56494.077 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.0362, "high": 0.0371, "low": 0.0362, "close": 0.0365, "volume": 2971099.0, "close_time": 1753603199999, "quote_volume": 108828.1399, "trades": 1022, "taker_buy_base": 1274507.0, "taker_buy_quote": 46674.5299 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.0366, "high": 0.0371, "low": 0.0361, "close": 0.0366, "volume": 6347328.0, "close_time": 1753617599999, "quote_volume": 232475.269, "trades": 1777, "taker_buy_base": 3135843.0, "taker_buy_quote": 114914.4845 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.0367, "high": 0.0376, "low": 0.0365, "close": 0.037, "volume": 7755469.0, "close_time": 1753631999999, "quote_volume": 286863.9038, "trades": 2973, "taker_buy_base": 3752342.0, "taker_buy_quote": 138922.4296 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.037, "high": 0.0381, "low": 0.037, "close": 0.0372, "volume": 7574763.0, "close_time": 1753646399999, "quote_volume": 284592.8772, "trades": 2473, "taker_buy_base": 3630171.0, "taker_buy_quote": 136469.1026 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.0373, "high": 0.0381, "low": 0.0369, "close": 0.0378, "volume": 5141095.0, "close_time": 1753660799999, "quote_volume": 192614.2493, "trades": 1541, "taker_buy_base": 2039638.0, "taker_buy_quote": 76534.8564 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.0378, "high": 0.0384, "low": 0.0373, "close": 0.038, "volume": 6964374.0, "close_time": 1753675199999, "quote_volume": 263701.0885, "trades": 1955, "taker_buy_base": 3345274.0, "taker_buy_quote": 126858.821 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.0381, "high": 0.0385, "low": 0.0376, "close": 0.0379, "volume": 7339711.0, "close_time": 1753689599999, "quote_volume": 279943.693, "trades": 2275, "taker_buy_base": 3351506.0, "taker_buy_quote": 127966.3188 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.0379, "high": 0.038, "low": 0.0369, "close": 0.0372, "volume": 11706041.0, "close_time": 1753703999999, "quote_volume": 436885.3414, "trades": 2666, "taker_buy_base": 4690689.0, "taker_buy_quote": 175137.4188 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.0372, "high": 0.0375, "low": 0.0354, "close": 0.0358, "volume": 15084213.0, "close_time": 1753718399999, "quote_volume": 548284.1519, "trades": 4418, "taker_buy_base": 7212244.0, "taker_buy_quote": 262203.7482 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.0357, "high": 0.0359, "low": 0.0345, "close": 0.035, "volume": 10509112.0, "close_time": 1753732799999, "quote_volume": 370540.7999, "trades": 2650, "taker_buy_base": 5071506.0, "taker_buy_quote": 178912.2441 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.035, "high": 0.0351, "low": 0.0343, "close": 0.0347, "volume": 8769143.0, "close_time": 1753747199999, "quote_volume": 303505.2871, "trades": 3582, "taker_buy_base": 5196653.0, "taker_buy_quote": 179917.9181 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0334, "close": 0.0344, "volume": 9963808.0, "close_time": 1753761599999, "quote_volume": 339238.534, "trades": 5172, "taker_buy_base": 5458540.0, "taker_buy_quote": 185958.1503 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.0343, "high": 0.0363, "low": 0.0341, "close": 0.0361, "volume": 11653367.0, "close_time": 1753775999999, "quote_volume": 413538.2369, "trades": 4766, "taker_buy_base": 7459695.0, "taker_buy_quote": 264909.5101 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.0362, "high": 0.0369, "low": 0.035, "close": 0.0354, "volume": 13256517.0, "close_time": 1753790399999, "quote_volume": 475804.555, "trades": 4300, "taker_buy_base": 6656044.0, "taker_buy_quote": 238972.5416 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.0354, "high": 0.0359, "low": 0.0335, "close": 0.0337, "volume": 13542681.0, "close_time": 1753804799999, "quote_volume": 463658.9393, "trades": 2972, "taker_buy_base": 5240510.0, "taker_buy_quote": 179758.1378 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.0337, "high": 0.034, "low": 0.033, "close": 0.0332, "volume": 11803658.0, "close_time": 1753819199999, "quote_volume": 395455.2926, "trades": 3370, "taker_buy_base": 5161649.0, "taker_buy_quote": 173002.1655 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.0332, "high": 0.0338, "low": 0.0326, "close": 0.0337, "volume": 7053351.0, "close_time": 1753833599999, "quote_volume": 233490.8977, "trades": 2084, "taker_buy_base": 4012477.0, "taker_buy_quote": 133072.3003 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.0336, "high": 0.034, "low": 0.0331, "close": 0.0337, "volume": 4559932.0, "close_time": 1753847999999, "quote_volume": 153374.3455, "trades": 1385, "taker_buy_base": 2447115.0, "taker_buy_quote": 82312.3326 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.0337, "high": 0.0339, "low": 0.0328, "close": 0.0334, "volume": 10790373.0, "close_time": 1753862399999, "quote_volume": 360065.1591, "trades": 3030, "taker_buy_base": 6053253.0, "taker_buy_quote": 202253.0508 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.0333, "high": 0.0336, "low": 0.0319, "close": 0.0322, "volume": 12467335.0, "close_time": 1753876799999, "quote_volume": 410513.3514, "trades": 3291, "taker_buy_base": 7828795.0, "taker_buy_quote": 258168.8352 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.0322, "high": 0.0331, "low": 0.0319, "close": 0.0329, "volume": 9929285.0, "close_time": 1753891199999, "quote_volume": 321481.7044, "trades": 3432, "taker_buy_base": 4372141.0, "taker_buy_quote": 141695.048 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.0329, "high": 0.0333, "low": 0.0313, "close": 0.0327, "volume": 14075978.0, "close_time": 1753905599999, "quote_volume": 455119.4477, "trades": 4128, "taker_buy_base": 6446547.0, "taker_buy_quote": 207831.9378 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.0327, "high": 0.0332, "low": 0.0323, "close": 0.033, "volume": 4086463.0, "close_time": 1753919999999, "quote_volume": 133751.9886, "trades": 1423, "taker_buy_base": 2186953.0, "taker_buy_quote": 71596.8006 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.033, "high": 0.034, "low": 0.0329, "close": 0.0338, "volume": 3718551.0, "close_time": 1753934399999, "quote_volume": 124672.6459, "trades": 1269, "taker_buy_base": 1980362.0, "taker_buy_quote": 66508.0164 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.0339, "high": 0.0342, "low": 0.0336, "close": 0.0339, "volume": 3500569.0, "close_time": 1753948799999, "quote_volume": 118465.6835, "trades": 751, "taker_buy_base": 1474982.0, "taker_buy_quote": 49996.5218 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.034, "high": 0.0343, "low": 0.0334, "close": 0.0336, "volume": 3513168.0, "close_time": 1753963199999, "quote_volume": 119047.2526, "trades": 810, "taker_buy_base": 1465782.0, "taker_buy_quote": 49763.4542 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0317, "close": 0.0321, "volume": 10341995.0, "close_time": 1753977599999, "quote_volume": 335364.0564, "trades": 3827, "taker_buy_base": 4795790.0, "taker_buy_quote": 155628.4683 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.032, "high": 0.0329, "low": 0.0314, "close": 0.0317, "volume": 10991559.0, "close_time": 1753991999999, "quote_volume": 352397.3021, "trades": 2415, "taker_buy_base": 5575078.0, "taker_buy_quote": 178897.5574 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.0316, "high": 0.0317, "low": 0.03, "close": 0.0303, "volume": 12456260.0, "close_time": 1754006399999, "quote_volume": 382441.3902, "trades": 2671, "taker_buy_base": 4750926.0, "taker_buy_quote": 146601.0341 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.0303, "high": 0.0308, "low": 0.0293, "close": 0.0305, "volume": 12725142.0, "close_time": 1754020799999, "quote_volume": 383145.4513, "trades": 3705, "taker_buy_base": 6898573.0, "taker_buy_quote": 207716.1118 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.0305, "high": 0.0306, "low": 0.0297, "close": 0.03, "volume": 8494280.0, "close_time": 1754035199999, "quote_volume": 255428.307, "trades": 2173, "taker_buy_base": 3512026.0, "taker_buy_quote": 105737.9206 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.0299, "high": 0.03, "low": 0.0292, "close": 0.03, "volume": 11878371.0, "close_time": 1754049599999, "quote_volume": 351838.4176, "trades": 2728, "taker_buy_base": 6116477.0, "taker_buy_quote": 181423.818 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.03, "high": 0.0309, "low": 0.0292, "close": 0.0307, "volume": 19236819.0, "close_time": 1754063999999, "quote_volume": 581080.4198, "trades": 3396, "taker_buy_base": 10878071.0, "taker_buy_quote": 329433.9662 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.0307, "high": 0.0307, "low": 0.0295, "close": 0.0304, "volume": 9861545.0, "close_time": 1754078399999, "quote_volume": 296984.8985, "trades": 2668, "taker_buy_base": 4793814.0, "taker_buy_quote": 144517.8232 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.0304, "high": 0.0305, "low": 0.0285, "close": 0.0294, "volume": 15001101.0, "close_time": 1754092799999, "quote_volume": 444123.699, "trades": 3731, "taker_buy_base": 6473562.0, "taker_buy_quote": 190967.727 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.0294, "high": 0.0298, "low": 0.0293, "close": 0.0298, "volume": 2533019.0, "close_time": 1754107199999, "quote_volume": 74932.5057, "trades": 765, "taker_buy_base": 1231240.0, "taker_buy_quote": 36460.7467 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.0297, "high": 0.0301, "low": 0.0279, "close": 0.0293, "volume": 22509889.0, "close_time": 1754121599999, "quote_volume": 647323.5117, "trades": 3782, "taker_buy_base": 10627577.0, "taker_buy_quote": 305285.0609 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0281, "close": 0.0285, "volume": 11668837.0, "close_time": 1754135999999, "quote_volume": 332925.3838, "trades": 2714, "taker_buy_base": 5140960.0, "taker_buy_quote": 146668.6577 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.0285, "high": 0.0288, "low": 0.0278, "close": 0.028, "volume": 9661497.0, "close_time": 1754150399999, "quote_volume": 274003.0968, "trades": 2258, "taker_buy_base": 4442974.0, "taker_buy_quote": 126055.0739 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.028, "high": 0.0285, "low": 0.0273, "close": 0.0279, "volume": 16276949.0, "close_time": 1754164799999, "quote_volume": 454534.0479, "trades": 3734, "taker_buy_base": 7706166.0, "taker_buy_quote": 215174.7342 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.0279, "high": 0.0284, "low": 0.0278, "close": 0.0282, "volume": 7889512.0, "close_time": 1754179199999, "quote_volume": 221117.6989, "trades": 1991, "taker_buy_base": 3792740.0, "taker_buy_quote": 106391.7081 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.0282, "high": 0.0292, "low": 0.0277, "close": 0.0292, "volume": 6825814.0, "close_time": 1754193599999, "quote_volume": 195121.4699, "trades": 1569, "taker_buy_base": 3558985.0, "taker_buy_quote": 101751.833 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.0292, "high": 0.0293, "low": 0.0289, "close": 0.0293, "volume": 2711598.0, "close_time": 1754207999999, "quote_volume": 78831.0221, "trades": 901, "taker_buy_base": 1282196.0, "taker_buy_quote": 37326.4967 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.0292, "high": 0.0298, "low": 0.0291, "close": 0.0297, "volume": 4194174.0, "close_time": 1754222399999, "quote_volume": 123430.9573, "trades": 1243, "taker_buy_base": 2564770.0, "taker_buy_quote": 75496.5561 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0291, "close": 0.0294, "volume": 9977340.0, "close_time": 1754236799999, "quote_volume": 293468.3564, "trades": 2164, "taker_buy_base": 4431766.0, "taker_buy_quote": 130565.7836 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.0295, "high": 0.0298, "low": 0.0292, "close": 0.0294, "volume": 5646600.0, "close_time": 1754251199999, "quote_volume": 166596.1639, "trades": 1408, "taker_buy_base": 3088297.0, "taker_buy_quote": 91160.0476 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.0294, "high": 0.0298, "low": 0.0293, "close": 0.0296, "volume": 4448811.0, "close_time": 1754265599999, "quote_volume": 131349.1538, "trades": 1098, "taker_buy_base": 2059428.0, "taker_buy_quote": 60858.2692 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.0296, "high": 0.0302, "low": 0.0295, "close": 0.0298, "volume": 4480908.0, "close_time": 1754279999999, "quote_volume": 133655.504, "trades": 969, "taker_buy_base": 2104338.0, "taker_buy_quote": 62781.0031 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.0298, "high": 0.0302, "low": 0.0295, "close": 0.0301, "volume": 3674017.0, "close_time": 1754294399999, "quote_volume": 109862.8749, "trades": 925, "taker_buy_base": 1744653.0, "taker_buy_quote": 52196.8457 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.03, "high": 0.0302, "low": 0.0296, "close": 0.0297, "volume": 8013429.0, "close_time": 1754308799999, "quote_volume": 240108.1329, "trades": 1165, "taker_buy_base": 4078576.0, "taker_buy_quote": 122332.8034 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.0296, "high": 0.0307, "low": 0.0296, "close": 0.0304, "volume": 9838123.0, "close_time": 1754323199999, "quote_volume": 296979.7756, "trades": 1366, "taker_buy_base": 4578811.0, "taker_buy_quote": 138312.3361 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.0304, "high": 0.0311, "low": 0.0301, "close": 0.0303, "volume": 7242023.0, "close_time": 1754337599999, "quote_volume": 221660.73, "trades": 1326, "taker_buy_base": 3465178.0, "taker_buy_quote": 106108.3276 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.0302, "high": 0.0317, "low": 0.0301, "close": 0.0313, "volume": 16553362.0, "close_time": 1754351999999, "quote_volume": 515030.3605, "trades": 2361, "taker_buy_base": 9249063.0, "taker_buy_quote": 287455.1789 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.0313, "high": 0.0321, "low": 0.031, "close": 0.0311, "volume": 32381487.0, "close_time": 1754366399999, "quote_volume": 1019003.2422, "trades": 3244, "taker_buy_base": 15308470.0, "taker_buy_quote": 482444.9731 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.0311, "high": 0.0318, "low": 0.0301, "close": 0.0302, "volume": 23472034.0, "close_time": 1754380799999, "quote_volume": 734052.8377, "trades": 4569, "taker_buy_base": 11316346.0, "taker_buy_quote": 354876.0573 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.0302, "high": 0.0322, "low": 0.0301, "close": 0.0319, "volume": 15642413.0, "close_time": 1754395199999, "quote_volume": 489418.1245, "trades": 2453, "taker_buy_base": 7681204.0, "taker_buy_quote": 240349.5907 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.0319, "high": 0.0331, "low": 0.0297, "close": 0.0299, "volume": 85840561.0, "close_time": 1754409599999, "quote_volume": 2718623.6485, "trades": 15695, "taker_buy_base": 41872348.0, "taker_buy_quote": 1328593.0577 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.0299, "high": 0.0335, "low": 0.0297, "close": 0.0315, "volume": 61844414.0, "close_time": 1754423999999, "quote_volume": 1947602.4751, "trades": 13874, "taker_buy_base": 31885387.0, "taker_buy_quote": 1004629.9446 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.0315, "high": 0.0328, "low": 0.0296, "close": 0.0303, "volume": 38817473.0, "close_time": 1754438399999, "quote_volume": 1204487.0624, "trades": 7798, "taker_buy_base": 16665757.0, "taker_buy_quote": 518501.5679 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.0303, "high": 0.0306, "low": 0.0295, "close": 0.0297, "volume": 15357616.0, "close_time": 1754452799999, "quote_volume": 459384.654, "trades": 3153, "taker_buy_base": 6600415.0, "taker_buy_quote": 197584.1301 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.0296, "high": 0.0309, "low": 0.029, "close": 0.0305, "volume": 21232189.0, "close_time": 1754467199999, "quote_volume": 635784.1967, "trades": 5366, "taker_buy_base": 9363225.0, "taker_buy_quote": 280888.7458 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.0306, "high": 0.0308, "low": 0.0299, "close": 0.0302, "volume": 17319602.0, "close_time": 1754481599999, "quote_volume": 524887.3334, "trades": 3460, "taker_buy_base": 8204377.0, "taker_buy_quote": 248897.1741 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.0301, "high": 0.0313, "low": 0.0297, "close": 0.0312, "volume": 32364046.0, "close_time": 1754495999999, "quote_volume": 995579.8276, "trades": 7929, "taker_buy_base": 17590702.0, "taker_buy_quote": 541820.0809 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.0313, "high": 0.0317, "low": 0.0307, "close": 0.0308, "volume": 17311155.0, "close_time": 1754510399999, "quote_volume": 537441.3337, "trades": 4050, "taker_buy_base": 7822238.0, "taker_buy_quote": 243048.556 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.0308, "high": 0.031, "low": 0.0303, "close": 0.0305, "volume": 9134714.0, "close_time": 1754524799999, "quote_volume": 279532.2661, "trades": 2288, "taker_buy_base": 2679918.0, "taker_buy_quote": 82231.2734 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.0305, "high": 0.0309, "low": 0.0303, "close": 0.0303, "volume": 7200105.0, "close_time": 1754539199999, "quote_volume": 219807.332, "trades": 1361, "taker_buy_base": 3590603.0, "taker_buy_quote": 109677.7388 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.0303, "high": 0.031, "low": 0.0301, "close": 0.0308, "volume": 6659992.0, "close_time": 1754553599999, "quote_volume": 203547.9922, "trades": 1264, "taker_buy_base": 3627345.0, "taker_buy_quote": 111090.7946 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.0308, "high": 0.0319, "low": 0.0305, "close": 0.0318, "volume": 13226325.0, "close_time": 1754567999999, "quote_volume": 413718.5727, "trades": 2899, "taker_buy_base": 4752588.0, "taker_buy_quote": 148860.9712 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.0318, "high": 0.0319, "low": 0.031, "close": 0.0315, "volume": 9541961.0, "close_time": 1754582399999, "quote_volume": 299763.464, "trades": 2425, "taker_buy_base": 4927424.0, "taker_buy_quote": 154857.2216 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.0315, "high": 0.032, "low": 0.0307, "close": 0.0316, "volume": 27836452.0, "close_time": 1754596799999, "quote_volume": 873696.488, "trades": 7447, "taker_buy_base": 14304224.0, "taker_buy_quote": 450495.1412 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.0316, "high": 0.0322, "low": 0.0314, "close": 0.032, "volume": 10914887.0, "close_time": 1754611199999, "quote_volume": 346426.942, "trades": 2736, "taker_buy_base": 5547083.0, "taker_buy_quote": 176314.7123 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.032, "high": 0.0325, "low": 0.0318, "close": 0.032, "volume": 19148184.0, "close_time": 1754625599999, "quote_volume": 614788.5091, "trades": 4305, "taker_buy_base": 9522751.0, "taker_buy_quote": 305849.4387 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.0321, "high": 0.0325, "low": 0.0314, "close": 0.0322, "volume": 19674733.0, "close_time": 1754639999999, "quote_volume": 627632.9572, "trades": 4531, "taker_buy_base": 8552058.0, "taker_buy_quote": 273136.8405 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.0321, "high": 0.0325, "low": 0.0318, "close": 0.0321, "volume": 13598808.0, "close_time": 1754654399999, "quote_volume": 436137.4919, "trades": 3247, "taker_buy_base": 5998703.0, "taker_buy_quote": 192489.9854 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.0321, "high": 0.0326, "low": 0.0314, "close": 0.0317, "volume": 22088875.0, "close_time": 1754668799999, "quote_volume": 704659.8324, "trades": 5084, "taker_buy_base": 9515625.0, "taker_buy_quote": 303949.5806 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.0317, "high": 0.0336, "low": 0.0315, "close": 0.0332, "volume": 30583214.0, "close_time": 1754683199999, "quote_volume": 1005598.0949, "trades": 8224, "taker_buy_base": 16714994.0, "taker_buy_quote": 550377.3344 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.0332, "high": 0.0333, "low": 0.0327, "close": 0.033, "volume": 7899766.0, "close_time": 1754697599999, "quote_volume": 260549.2124, "trades": 1929, "taker_buy_base": 3775116.0, "taker_buy_quote": 124621.3179 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.033, "high": 0.0333, "low": 0.0328, "close": 0.0331, "volume": 4903362.0, "close_time": 1754711999999, "quote_volume": 162399.8168, "trades": 1511, "taker_buy_base": 1891900.0, "taker_buy_quote": 62737.0849 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.0332, "high": 0.0346, "low": 0.0331, "close": 0.0345, "volume": 19282073.0, "close_time": 1754726399999, "quote_volume": 653774.8804, "trades": 5020, "taker_buy_base": 10876414.0, "taker_buy_quote": 369189.9945 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.0345, "high": 0.0349, "low": 0.0342, "close": 0.0346, "volume": 9860011.0, "close_time": 1754740799999, "quote_volume": 340807.2223, "trades": 2634, "taker_buy_base": 4158261.0, "taker_buy_quote": 143865.4308 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.0347, "high": 0.035, "low": 0.0337, "close": 0.0342, "volume": 20349837.0, "close_time": 1754755199999, "quote_volume": 695428.7273, "trades": 6340, "taker_buy_base": 8434851.0, "taker_buy_quote": 288680.4682 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.0342, "high": 0.0347, "low": 0.0341, "close": 0.0344, "volume": 8162498.0, "close_time": 1754769599999, "quote_volume": 280737.0282, "trades": 2643, "taker_buy_base": 3723003.0, "taker_buy_quote": 128123.6882 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.0344, "high": 0.0354, "low": 0.0342, "close": 0.0344, "volume": 12327807.0, "close_time": 1754783999999, "quote_volume": 428166.3686, "trades": 3544, "taker_buy_base": 6329283.0, "taker_buy_quote": 219965.1983 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.0344, "high": 0.035, "low": 0.0342, "close": 0.0349, "volume": 9553874.0, "close_time": 1754798399999, "quote_volume": 330493.2417, "trades": 2480, "taker_buy_base": 4576322.0, "taker_buy_quote": 158398.367 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.0348, "high": 0.0352, "low": 0.0332, "close": 0.0334, "volume": 13608686.0, "close_time": 1754812799999, "quote_volume": 463938.1553, "trades": 3355, "taker_buy_base": 6068935.0, "taker_buy_quote": 207240.5638 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.0333, "high": 0.0336, "low": 0.0327, "close": 0.0329, "volume": 15513945.0, "close_time": 1754827199999, "quote_volume": 514124.1623, "trades": 3413, "taker_buy_base": 7093912.0, "taker_buy_quote": 235149.3871 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.0329, "high": 0.0338, "low": 0.0325, "close": 0.0334, "volume": 11597300.0, "close_time": 1754841599999, "quote_volume": 384447.4016, "trades": 2904, "taker_buy_base": 5422641.0, "taker_buy_quote": 179854.224 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.0334, "high": 0.0341, "low": 0.0333, "close": 0.034, "volume": 6827737.0, "close_time": 1754855999999, "quote_volume": 230558.2079, "trades": 1469, "taker_buy_base": 3260481.0, "taker_buy_quote": 110111.9792 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.0339, "high": 0.034, "low": 0.033, "close": 0.0337, "volume": 11872367.0, "close_time": 1754870399999, "quote_volume": 398106.7038, "trades": 3765, "taker_buy_base": 4615083.0, "taker_buy_quote": 154845.251 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.0337, "high": 0.0348, "low": 0.0333, "close": 0.0344, "volume": 10523647.0, "close_time": 1754884799999, "quote_volume": 358860.7434, "trades": 2831, "taker_buy_base": 4870061.0, "taker_buy_quote": 166148.2853 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.0344, "high": 0.0347, "low": 0.0332, "close": 0.0333, "volume": 9325946.0, "close_time": 1754899199999, "quote_volume": 318715.1579, "trades": 2743, "taker_buy_base": 3708540.0, "taker_buy_quote": 126846.8375 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.0333, "high": 0.0337, "low": 0.0316, "close": 0.0317, "volume": 17117702.0, "close_time": 1754913599999, "quote_volume": 560140.3004, "trades": 4540, "taker_buy_base": 7517110.0, "taker_buy_quote": 246252.934 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.0318, "high": 0.0326, "low": 0.0313, "close": 0.0324, "volume": 18091513.0, "close_time": 1754927999999, "quote_volume": 577322.2096, "trades": 4302, "taker_buy_base": 9210268.0, "taker_buy_quote": 294075.405 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.0325, "high": 0.0331, "low": 0.0316, "close": 0.032, "volume": 12043148.0, "close_time": 1754942399999, "quote_volume": 388992.051, "trades": 3178, "taker_buy_base": 5061336.0, "taker_buy_quote": 163476.6188 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.032, "high": 0.032, "low": 0.0306, "close": 0.031, "volume": 12868685.0, "close_time": 1754956799999, "quote_volume": 400890.487, "trades": 2916, "taker_buy_base": 5910607.0, "taker_buy_quote": 184127.1152 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.031, "high": 0.0317, "low": 0.0309, "close": 0.0312, "volume": 8372010.0, "close_time": 1754971199999, "quote_volume": 262373.3791, "trades": 2365, "taker_buy_base": 4115919.0, "taker_buy_quote": 129083.0511 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.0313, "high": 0.0316, "low": 0.0304, "close": 0.0312, "volume": 8635231.0, "close_time": 1754985599999, "quote_volume": 267647.6441, "trades": 1958, "taker_buy_base": 3561288.0, "taker_buy_quote": 110489.9278 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.0312, "high": 0.0313, "low": 0.0301, "close": 0.0308, "volume": 13616460.0, "close_time": 1754999999999, "quote_volume": 416774.0191, "trades": 3600, "taker_buy_base": 6553098.0, "taker_buy_quote": 200749.4668 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.0308, "high": 0.0332, "low": 0.0306, "close": 0.033, "volume": 24591723.0, "close_time": 1755014399999, "quote_volume": 791504.2953, "trades": 7006, "taker_buy_base": 13521502.0, "taker_buy_quote": 435948.5517 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.0329, "high": 0.0335, "low": 0.0327, "close": 0.0333, "volume": 10823073.0, "close_time": 1755028799999, "quote_volume": 358781.7588, "trades": 2994, "taker_buy_base": 4449624.0, "taker_buy_quote": 147481.2347 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.0333, "high": 0.0338, "low": 0.0331, "close": 0.0333, "volume": 8488897.0, "close_time": 1755043199999, "quote_volume": 283461.9586, "trades": 2401, "taker_buy_base": 3698056.0, "taker_buy_quote": 123631.3213 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.0333, "high": 0.0338, "low": 0.0327, "close": 0.0335, "volume": 11966823.0, "close_time": 1755057599999, "quote_volume": 398146.1062, "trades": 3208, "taker_buy_base": 5202917.0, "taker_buy_quote": 173183.6049 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.0336, "high": 0.0339, "low": 0.0329, "close": 0.0338, "volume": 6707386.0, "close_time": 1755071999999, "quote_volume": 224189.9247, "trades": 1898, "taker_buy_base": 3410807.0, "taker_buy_quote": 114064.9907 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.0338, "high": 0.0354, "low": 0.0337, "close": 0.0351, "volume": 16235025.0, "close_time": 1755086399999, "quote_volume": 563418.06, "trades": 3835, "taker_buy_base": 8762297.0, "taker_buy_quote": 304424.3259 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.0352, "high": 0.0356, "low": 0.0342, "close": 0.0352, "volume": 25282399.0, "close_time": 1755100799999, "quote_volume": 883630.0913, "trades": 5080, "taker_buy_base": 11944009.0, "taker_buy_quote": 418046.6804 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.0351, "high": 0.0356, "low": 0.0346, "close": 0.0354, "volume": 17950253.0, "close_time": 1755115199999, "quote_volume": 629266.5494, "trades": 3616, "taker_buy_base": 7833629.0, "taker_buy_quote": 274989.2161 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.0354, "high": 0.0362, "low": 0.0351, "close": 0.0358, "volume": 10731838.0, "close_time": 1755129599999, "quote_volume": 382037.7986, "trades": 2176, "taker_buy_base": 6404525.0, "taker_buy_quote": 228250.3683 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.0359, "high": 0.0364, "low": 0.0351, "close": 0.036, "volume": 12207312.0, "close_time": 1755143999999, "quote_volume": 436903.5343, "trades": 2901, "taker_buy_base": 5729477.0, "taker_buy_quote": 205335.8744 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.0361, "high": 0.0362, "low": 0.0347, "close": 0.035, "volume": 14882241.0, "close_time": 1755158399999, "quote_volume": 524703.8587, "trades": 3443, "taker_buy_base": 6692425.0, "taker_buy_quote": 236016.2469 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.035, "high": 0.035, "low": 0.034, "close": 0.0342, "volume": 10766978.0, "close_time": 1755172799999, "quote_volume": 370805.9125, "trades": 2531, "taker_buy_base": 5188090.0, "taker_buy_quote": 179015.6955 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.0343, "high": 0.0345, "low": 0.0315, "close": 0.0322, "volume": 33223562.0, "close_time": 1755187199999, "quote_volume": 1083355.4101, "trades": 10167, "taker_buy_base": 16072964.0, "taker_buy_quote": 524366.6243 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.0321, "high": 0.0321, "low": 0.031, "close": 0.0315, "volume": 17439825.0, "close_time": 1755201599999, "quote_volume": 550553.5953, "trades": 4988, "taker_buy_base": 7813552.0, "taker_buy_quote": 246755.9986 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.0315, "high": 0.0317, "low": 0.0307, "close": 0.0315, "volume": 12949964.0, "close_time": 1755215999999, "quote_volume": 404751.0626, "trades": 3937, "taker_buy_base": 6827331.0, "taker_buy_quote": 213409.7537 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.0315, "high": 0.0322, "low": 0.0312, "close": 0.032, "volume": 9449432.0, "close_time": 1755230399999, "quote_volume": 298378.8908, "trades": 2854, "taker_buy_base": 4933925.0, "taker_buy_quote": 155916.6956 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.032, "high": 0.0325, "low": 0.0316, "close": 0.0321, "volume": 6934862.0, "close_time": 1755244799999, "quote_volume": 222067.5699, "trades": 1718, "taker_buy_base": 3929749.0, "taker_buy_quote": 125861.5683 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.0322, "high": 0.0323, "low": 0.0315, "close": 0.0318, "volume": 9523073.0, "close_time": 1755259199999, "quote_volume": 303408.0889, "trades": 1533, "taker_buy_base": 5718569.0, "taker_buy_quote": 182449.7097 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.0317, "high": 0.0321, "low": 0.0298, "close": 0.03, "volume": 19741029.0, "close_time": 1755273599999, "quote_volume": 612999.2371, "trades": 4148, "taker_buy_base": 8781875.0, "taker_buy_quote": 273317.2469 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.03, "high": 0.0305, "low": 0.0295, "close": 0.03, "volume": 19445165.0, "close_time": 1755287999999, "quote_volume": 583721.8233, "trades": 2696, "taker_buy_base": 9726107.0, "taker_buy_quote": 292374.7058 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.0299, "high": 0.0312, "low": 0.0299, "close": 0.0308, "volume": 11335427.0, "close_time": 1755302399999, "quote_volume": 346140.3644, "trades": 1665, "taker_buy_base": 4552912.0, "taker_buy_quote": 138813.4815 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.0307, "high": 0.0313, "low": 0.0306, "close": 0.0309, "volume": 7211986.0, "close_time": 1755316799999, "quote_volume": 223787.0949, "trades": 1143, "taker_buy_base": 3650205.0, "taker_buy_quote": 113376.9985 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.0309, "high": 0.0314, "low": 0.0307, "close": 0.0313, "volume": 9649158.0, "close_time": 1755331199999, "quote_volume": 299352.1125, "trades": 1746, "taker_buy_base": 4075742.0, "taker_buy_quote": 126664.4347 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.0312, "high": 0.0314, "low": 0.0308, "close": 0.0309, "volume": 9445157.0, "close_time": 1755345599999, "quote_volume": 293475.6812, "trades": 1624, "taker_buy_base": 4540493.0, "taker_buy_quote": 141071.5308 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.0309, "high": 0.0322, "low": 0.0309, "close": 0.0321, "volume": 9967316.0, "close_time": 1755359999999, "quote_volume": 312653.6052, "trades": 1824, "taker_buy_base": 5075538.0, "taker_buy_quote": 159232.4917 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.0321, "high": 0.0322, "low": 0.0316, "close": 0.032, "volume": 6300175.0, "close_time": 1755374399999, "quote_volume": 201021.119, "trades": 1040, "taker_buy_base": 3398688.0, "taker_buy_quote": 108475.4686 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.032, "high": 0.0323, "low": 0.0318, "close": 0.032, "volume": 7649784.0, "close_time": 1755388799999, "quote_volume": 245032.4883, "trades": 1520, "taker_buy_base": 3450056.0, "taker_buy_quote": 110594.2097 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.0321, "high": 0.0324, "low": 0.0316, "close": 0.0322, "volume": 5937284.0, "close_time": 1755403199999, "quote_volume": 189973.4996, "trades": 1165, "taker_buy_base": 2863836.0, "taker_buy_quote": 91691.083 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.0322, "high": 0.0327, "low": 0.0321, "close": 0.0324, "volume": 6453172.0, "close_time": 1755417599999, "quote_volume": 209006.0009, "trades": 1517, "taker_buy_base": 3308098.0, "taker_buy_quote": 107186.6998 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.0325, "high": 0.0329, "low": 0.0323, "close": 0.0327, "volume": 8350115.0, "close_time": 1755431999999, "quote_volume": 271860.8729, "trades": 1155, "taker_buy_base": 3384677.0, "taker_buy_quote": 110387.6918 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.0327, "high": 0.033, "low": 0.0323, "close": 0.033, "volume": 7228585.0, "close_time": 1755446399999, "quote_volume": 235617.8717, "trades": 1706, "taker_buy_base": 3323858.0, "taker_buy_quote": 108541.0284 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.033, "high": 0.0333, "low": 0.0319, "close": 0.032, "volume": 11981851.0, "close_time": 1755460799999, "quote_volume": 390016.9158, "trades": 2349, "taker_buy_base": 5344039.0, "taker_buy_quote": 174177.0586 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.032, "high": 0.0325, "low": 0.0319, "close": 0.0319, "volume": 5430915.0, "close_time": 1755475199999, "quote_volume": 174597.7147, "trades": 977, "taker_buy_base": 2372193.0, "taker_buy_quote": 76321.2595 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.032, "high": 0.0322, "low": 0.0303, "close": 0.0307, "volume": 12855762.0, "close_time": 1755489599999, "quote_volume": 400436.1217, "trades": 2279, "taker_buy_base": 6432313.0, "taker_buy_quote": 200451.98 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.0306, "high": 0.0312, "low": 0.0302, "close": 0.0304, "volume": 8168727.0, "close_time": 1755503999999, "quote_volume": 250196.2275, "trades": 1658, "taker_buy_base": 3932974.0, "taker_buy_quote": 120489.1814 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.0305, "high": 0.0307, "low": 0.0298, "close": 0.0303, "volume": 12260950.0, "close_time": 1755518399999, "quote_volume": 370855.1841, "trades": 2095, "taker_buy_base": 4858298.0, "taker_buy_quote": 147167.8475 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.0303, "high": 0.0311, "low": 0.0302, "close": 0.0308, "volume": 11293999.0, "close_time": 1755532799999, "quote_volume": 345522.9526, "trades": 2329, "taker_buy_base": 5808738.0, "taker_buy_quote": 177791.7072 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.0308, "high": 0.0312, "low": 0.0303, "close": 0.0308, "volume": 6925691.0, "close_time": 1755547199999, "quote_volume": 213016.3593, "trades": 1263, "taker_buy_base": 3625945.0, "taker_buy_quote": 111532.3323 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.0308, "high": 0.0313, "low": 0.0304, "close": 0.0306, "volume": 5606452.0, "close_time": 1755561599999, "quote_volume": 173290.4739, "trades": 768, "taker_buy_base": 2672057.0, "taker_buy_quote": 82658.3292 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.0305, "high": 0.0312, "low": 0.0297, "close": 0.0298, "volume": 14129970.0, "close_time": 1755575999999, "quote_volume": 429790.0476, "trades": 2817, "taker_buy_base": 6413223.0, "taker_buy_quote": 195388.1935 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.0298, "high": 0.0303, "low": 0.0296, "close": 0.03, "volume": 8481705.0, "close_time": 1755590399999, "quote_volume": 253693.918, "trades": 1431, "taker_buy_base": 4637988.0, "taker_buy_quote": 138773.7655 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.03, "high": 0.0314, "low": 0.0298, "close": 0.0313, "volume": 13577233.0, "close_time": 1755604799999, "quote_volume": 418025.9341, "trades": 2513, "taker_buy_base": 8211641.0, "taker_buy_quote": 252843.6626 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.0314, "high": 0.0316, "low": 0.0301, "close": 0.0305, "volume": 18712422.0, "close_time": 1755619199999, "quote_volume": 577860.6291, "trades": 3525, "taker_buy_base": 8313898.0, "taker_buy_quote": 256844.0653 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.0305, "high": 0.0305, "low": 0.0294, "close": 0.0298, "volume": 11123304.0, "close_time": 1755633599999, "quote_volume": 333398.4887, "trades": 2365, "taker_buy_base": 5768924.0, "taker_buy_quote": 173042.452 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.0299, "high": 0.0302, "low": 0.0294, "close": 0.0295, "volume": 6311382.0, "close_time": 1755647999999, "quote_volume": 188328.6361, "trades": 1027, "taker_buy_base": 2730192.0, "taker_buy_quote": 81645.3244 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.0295, "high": 0.0303, "low": 0.0295, "close": 0.0301, "volume": 7326743.0, "close_time": 1755662399999, "quote_volume": 218646.3389, "trades": 1404, "taker_buy_base": 3943940.0, "taker_buy_quote": 117654.3722 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.0301, "high": 0.0307, "low": 0.0301, "close": 0.0303, "volume": 4840192.0, "close_time": 1755676799999, "quote_volume": 147314.0797, "trades": 942, "taker_buy_base": 3072322.0, "taker_buy_quote": 93519.8926 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.0303, "high": 0.0309, "low": 0.0299, "close": 0.0304, "volume": 6060719.0, "close_time": 1755691199999, "quote_volume": 184729.0305, "trades": 1029, "taker_buy_base": 2499500.0, "taker_buy_quote": 76264.7805 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.0304, "high": 0.0312, "low": 0.0295, "close": 0.0306, "volume": 10129879.0, "close_time": 1755705599999, "quote_volume": 306794.2099, "trades": 2035, "taker_buy_base": 5072378.0, "taker_buy_quote": 153790.0853 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.0307, "high": 0.0314, "low": 0.0305, "close": 0.0313, "volume": 5876742.0, "close_time": 1755719999999, "quote_volume": 181937.6086, "trades": 1231, "taker_buy_base": 2903442.0, "taker_buy_quote": 89929.703 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.0313, "high": 0.0315, "low": 0.0311, "close": 0.0311, "volume": 3658034.0, "close_time": 1755734399999, "quote_volume": 114683.2068, "trades": 658, "taker_buy_base": 1995675.0, "taker_buy_quote": 62634.5073 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.0312, "high": 0.0316, "low": 0.0308, "close": 0.0311, "volume": 6259904.0, "close_time": 1755748799999, "quote_volume": 195207.0552, "trades": 1607, "taker_buy_base": 3222762.0, "taker_buy_quote": 100520.0728 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.031, "high": 0.0312, "low": 0.0305, "close": 0.0309, "volume": 5066767.0, "close_time": 1755763199999, "quote_volume": 156445.3321, "trades": 1001, "taker_buy_base": 1982654.0, "taker_buy_quote": 61280.763 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.0308, "high": 0.0308, "low": 0.0301, "close": 0.0303, "volume": 6479606.0, "close_time": 1755777599999, "quote_volume": 197032.7165, "trades": 1345, "taker_buy_base": 2392487.0, "taker_buy_quote": 72757.037 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.0302, "high": 0.0306, "low": 0.0296, "close": 0.0297, "volume": 8842258.0, "close_time": 1755791999999, "quote_volume": 266022.1668, "trades": 1798, "taker_buy_base": 3470754.0, "taker_buy_quote": 104510.6115 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.0297, "high": 0.0301, "low": 0.0295, "close": 0.0297, "volume": 4959073.0, "close_time": 1755806399999, "quote_volume": 147468.4978, "trades": 1155, "taker_buy_base": 2144360.0, "taker_buy_quote": 63804.2963 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.0297, "high": 0.0301, "low": 0.0291, "close": 0.0296, "volume": 11099625.0, "close_time": 1755820799999, "quote_volume": 328330.2673, "trades": 2194, "taker_buy_base": 4434114.0, "taker_buy_quote": 131621.1318 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.0296, "high": 0.0303, "low": 0.0293, "close": 0.0295, "volume": 7163205.0, "close_time": 1755835199999, "quote_volume": 213088.3662, "trades": 1696, "taker_buy_base": 3529888.0, "taker_buy_quote": 105041.0026 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.0296, "high": 0.03, "low": 0.0293, "close": 0.0298, "volume": 5331847.0, "close_time": 1755849599999, "quote_volume": 158462.3154, "trades": 1033, "taker_buy_base": 2842522.0, "taker_buy_quote": 84543.5931 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.0299, "high": 0.0301, "low": 0.029, "close": 0.029, "volume": 6717084.0, "close_time": 1755863999999, "quote_volume": 197706.508, "trades": 1617, "taker_buy_base": 2961219.0, "taker_buy_quote": 87246.9028 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.029, "high": 0.0317, "low": 0.0283, "close": 0.0313, "volume": 29066827.0, "close_time": 1755878399999, "quote_volume": 874748.6322, "trades": 8047, "taker_buy_base": 13741073.0, "taker_buy_quote": 413393.792 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.0314, "high": 0.0327, "low": 0.0313, "close": 0.0326, "volume": 13085069.0, "close_time": 1755892799999, "quote_volume": 422236.5898, "trades": 3386, "taker_buy_base": 5567529.0, "taker_buy_quote": 179499.8288 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.0326, "high": 0.033, "low": 0.0325, "close": 0.0327, "volume": 8881109.0, "close_time": 1755907199999, "quote_volume": 290823.5586, "trades": 2371, "taker_buy_base": 4216804.0, "taker_buy_quote": 138269.4136 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.0327, "high": 0.0329, "low": 0.0316, "close": 0.0318, "volume": 6979839.0, "close_time": 1755921599999, "quote_volume": 225413.8158, "trades": 2059, "taker_buy_base": 3213064.0, "taker_buy_quote": 103892.2646 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.0319, "high": 0.0329, "low": 0.0319, "close": 0.0322, "volume": 5618024.0, "close_time": 1755935999999, "quote_volume": 182515.0996, "trades": 1662, "taker_buy_base": 2293283.0, "taker_buy_quote": 74461.9991 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.0323, "high": 0.0325, "low": 0.0318, "close": 0.0319, "volume": 7803073.0, "close_time": 1755950399999, "quote_volume": 250437.4197, "trades": 1340, "taker_buy_base": 2835313.0, "taker_buy_quote": 91091.6968 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.0319, "high": 0.0323, "low": 0.0316, "close": 0.0319, "volume": 7624717.0, "close_time": 1755964799999, "quote_volume": 243300.8888, "trades": 1393, "taker_buy_base": 3490867.0, "taker_buy_quote": 111754.7527 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.032, "high": 0.0326, "low": 0.0318, "close": 0.0326, "volume": 3630664.0, "close_time": 1755979199999, "quote_volume": 117186.9815, "trades": 791, "taker_buy_base": 2121537.0, "taker_buy_quote": 68620.7918 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.0327, "high": 0.0328, "low": 0.032, "close": 0.0321, "volume": 8637401.0, "close_time": 1755993599999, "quote_volume": 278417.9742, "trades": 1405, "taker_buy_base": 3319628.0, "taker_buy_quote": 107166.5844 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.0322, "high": 0.0323, "low": 0.0316, "close": 0.0318, "volume": 5425138.0, "close_time": 1756007999999, "quote_volume": 173342.2958, "trades": 1213, "taker_buy_base": 2334930.0, "taker_buy_quote": 74604.7213 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.0318, "high": 0.0319, "low": 0.0308, "close": 0.0308, "volume": 9164654.0, "close_time": 1756022399999, "quote_volume": 287767.0762, "trades": 1557, "taker_buy_base": 3221901.0, "taker_buy_quote": 101528.7712 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.0308, "high": 0.0311, "low": 0.0302, "close": 0.0304, "volume": 8821134.0, "close_time": 1756036799999, "quote_volume": 270302.3103, "trades": 1493, "taker_buy_base": 3665910.0, "taker_buy_quote": 112402.1001 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.0305, "high": 0.0312, "low": 0.0303, "close": 0.0308, "volume": 7792465.0, "close_time": 1756051199999, "quote_volume": 240103.7048, "trades": 1336, "taker_buy_base": 4191932.0, "taker_buy_quote": 129221.7433 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.0308, "high": 0.0328, "low": 0.0306, "close": 0.0314, "volume": 22732047.0, "close_time": 1756065599999, "quote_volume": 717742.3834, "trades": 5679, "taker_buy_base": 10166095.0, "taker_buy_quote": 320599.9594 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.0314, "high": 0.0315, "low": 0.0304, "close": 0.0308, "volume": 10920928.0, "close_time": 1756079999999, "quote_volume": 338449.6097, "trades": 4020, "taker_buy_base": 5710045.0, "taker_buy_quote": 176987.2496 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.0308, "high": 0.0313, "low": 0.0299, "close": 0.0309, "volume": 10034569.0, "close_time": 1756094399999, "quote_volume": 307400.5406, "trades": 2959, "taker_buy_base": 5212245.0, "taker_buy_quote": 160128.7544 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.0309, "high": 0.031, "low": 0.0292, "close": 0.0293, "volume": 10209058.0, "close_time": 1756108799999, "quote_volume": 307716.7655, "trades": 3439, "taker_buy_base": 4734871.0, "taker_buy_quote": 142716.8737 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.0293, "high": 0.0296, "low": 0.0288, "close": 0.0294, "volume": 7208907.0, "close_time": 1756123199999, "quote_volume": 210434.0788, "trades": 1956, "taker_buy_base": 3920610.0, "taker_buy_quote": 114538.7773 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.0293, "high": 0.0297, "low": 0.0289, "close": 0.029, "volume": 9458725.0, "close_time": 1756137599999, "quote_volume": 277149.4638, "trades": 2624, "taker_buy_base": 5054915.0, "taker_buy_quote": 148327.0639 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.029, "high": 0.0294, "low": 0.0282, "close": 0.0283, "volume": 9643958.0, "close_time": 1756151999999, "quote_volume": 278590.4553, "trades": 2226, "taker_buy_base": 5031944.0, "taker_buy_quote": 145579.1403 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.0283, "high": 0.0284, "low": 0.0273, "close": 0.0278, "volume": 23502383.0, "close_time": 1756166399999, "quote_volume": 653756.6623, "trades": 4895, "taker_buy_base": 12999053.0, "taker_buy_quote": 362301.1966 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.0278, "high": 0.0285, "low": 0.0276, "close": 0.0281, "volume": 10565652.0, "close_time": 1756180799999, "quote_volume": 296195.4363, "trades": 1506, "taker_buy_base": 6339827.0, "taker_buy_quote": 177840.1044 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.0281, "high": 0.0288, "low": 0.0281, "close": 0.0287, "volume": 6300685.0, "close_time": 1756195199999, "quote_volume": 179116.5091, "trades": 1190, "taker_buy_base": 3165638.0, "taker_buy_quote": 90040.3182 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.0287, "high": 0.0287, "low": 0.0282, "close": 0.0284, "volume": 5204512.0, "close_time": 1756209599999, "quote_volume": 148276.4896, "trades": 1003, "taker_buy_base": 2248529.0, "taker_buy_quote": 64130.7635 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.0283, "high": 0.0291, "low": 0.0281, "close": 0.0286, "volume": 13704364.0, "close_time": 1756223999999, "quote_volume": 393438.9863, "trades": 2381, "taker_buy_base": 6253718.0, "taker_buy_quote": 179587.8696 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.0286, "high": 0.0296, "low": 0.0285, "close": 0.0296, "volume": 8412051.0, "close_time": 1756238399999, "quote_volume": 243811.0986, "trades": 1409, "taker_buy_base": 4978840.0, "taker_buy_quote": 144580.0713 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0291, "close": 0.0292, "volume": 6896497.0, "close_time": 1756252799999, "quote_volume": 202328.1697, "trades": 1058, "taker_buy_base": 2988642.0, "taker_buy_quote": 87734.4199 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.0293, "high": 0.0297, "low": 0.0289, "close": 0.0295, "volume": 6790046.0, "close_time": 1756267199999, "quote_volume": 198549.2319, "trades": 921, "taker_buy_base": 3267746.0, "taker_buy_quote": 95588.6535 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.0295, "high": 0.0298, "low": 0.0288, "close": 0.029, "volume": 7407717.0, "close_time": 1756281599999, "quote_volume": 217003.9255, "trades": 859, "taker_buy_base": 3527306.0, "taker_buy_quote": 103380.3262 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.0289, "high": 0.0292, "low": 0.0287, "close": 0.0291, "volume": 3714937.0, "close_time": 1756295999999, "quote_volume": 107617.9688, "trades": 666, "taker_buy_base": 1568375.0, "taker_buy_quote": 45492.8133 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.0291, "high": 0.0295, "low": 0.0287, "close": 0.0295, "volume": 9592839.0, "close_time": 1756310399999, "quote_volume": 279157.2905, "trades": 1541, "taker_buy_base": 5054125.0, "taker_buy_quote": 147172.6334 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.0294, "high": 0.0298, "low": 0.029, "close": 0.0291, "volume": 8738677.0, "close_time": 1756324799999, "quote_volume": 256565.3932, "trades": 1215, "taker_buy_base": 3916285.0, "taker_buy_quote": 115047.3065 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.0291, "high": 0.0297, "low": 0.0287, "close": 0.029, "volume": 14505421.0, "close_time": 1756339199999, "quote_volume": 422679.4442, "trades": 2512, "taker_buy_base": 6564149.0, "taker_buy_quote": 191267.1244 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.029, "high": 0.0294, "low": 0.0286, "close": 0.0294, "volume": 6368847.0, "close_time": 1756353599999, "quote_volume": 185101.4376, "trades": 845, "taker_buy_base": 3209293.0, "taker_buy_quote": 93369.6921 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.0294, "high": 0.0297, "low": 0.0292, "close": 0.0296, "volume": 6058124.0, "close_time": 1756367999999, "quote_volume": 178656.5372, "trades": 776, "taker_buy_base": 2786194.0, "taker_buy_quote": 82185.8285 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.0296, "high": 0.0298, "low": 0.0291, "close": 0.0294, "volume": 8686902.0, "close_time": 1756382399999, "quote_volume": 255556.4787, "trades": 1057, "taker_buy_base": 3832516.0, "taker_buy_quote": 112775.5115 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.0294, "high": 0.03, "low": 0.0293, "close": 0.0294, "volume": 14148837.0, "close_time": 1756396799999, "quote_volume": 419030.778, "trades": 2091, "taker_buy_base": 7199438.0, "taker_buy_quote": 213239.4718 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.0294, "high": 0.0296, "low": 0.0287, "close": 0.0287, "volume": 7656526.0, "close_time": 1756411199999, "quote_volume": 223359.5329, "trades": 1664, "taker_buy_base": 3468162.0, "taker_buy_quote": 101204.6226 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.0287, "high": 0.0298, "low": 0.0287, "close": 0.0296, "volume": 4996389.0, "close_time": 1756425599999, "quote_volume": 146875.4393, "trades": 776, "taker_buy_base": 2789828.0, "taker_buy_quote": 82022.5267 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.0297, "high": 0.0297, "low": 0.029, "close": 0.0293, "volume": 6755674.0, "close_time": 1756439999999, "quote_volume": 198161.9031, "trades": 952, "taker_buy_base": 2884316.0, "taker_buy_quote": 84633.0051 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.0293, "high": 0.0295, "low": 0.0279, "close": 0.0282, "volume": 9148728.0, "close_time": 1756454399999, "quote_volume": 262163.0846, "trades": 1339, "taker_buy_base": 4175121.0, "taker_buy_quote": 119922.9694 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.0281, "high": 0.0282, "low": 0.0273, "close": 0.0279, "volume": 28072303.0, "close_time": 1756468799999, "quote_volume": 778849.1012, "trades": 4730, "taker_buy_base": 15486453.0, "taker_buy_quote": 430288.5879 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.0279, "high": 0.0288, "low": 0.0274, "close": 0.0275, "volume": 28284957.0, "close_time": 1756483199999, "quote_volume": 789229.977, "trades": 4500, "taker_buy_base": 15324516.0, "taker_buy_quote": 428325.4189 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0266, "close": 0.0272, "volume": 16169537.0, "close_time": 1756497599999, "quote_volume": 437581.1989, "trades": 2913, "taker_buy_base": 9342906.0, "taker_buy_quote": 252959.9143 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.0271, "high": 0.0277, "low": 0.0269, "close": 0.0275, "volume": 8913482.0, "close_time": 1756511999999, "quote_volume": 243744.0909, "trades": 1267, "taker_buy_base": 5882191.0, "taker_buy_quote": 161042.1018 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.0275, "high": 0.0282, "low": 0.027, "close": 0.028, "volume": 5173832.0, "close_time": 1756526399999, "quote_volume": 142627.4975, "trades": 761, "taker_buy_base": 2692495.0, "taker_buy_quote": 74214.576 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.028, "high": 0.0283, "low": 0.0278, "close": 0.0283, "volume": 4158032.0, "close_time": 1756540799999, "quote_volume": 116566.6561, "trades": 689, "taker_buy_base": 2346223.0, "taker_buy_quote": 65829.8458 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.0282, "high": 0.0283, "low": 0.0278, "close": 0.0282, "volume": 6479173.0, "close_time": 1756555199999, "quote_volume": 181982.1012, "trades": 728, "taker_buy_base": 3341379.0, "taker_buy_quote": 93906.0191 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.0282, "high": 0.0283, "low": 0.0276, "close": 0.0281, "volume": 5586125.0, "close_time": 1756569599999, "quote_volume": 155719.9614, "trades": 799, "taker_buy_base": 2788161.0, "taker_buy_quote": 77750.405 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.0281, "high": 0.0282, "low": 0.0276, "close": 0.0279, "volume": 4342281.0, "close_time": 1756583999999, "quote_volume": 120983.3815, "trades": 620, "taker_buy_base": 1963145.0, "taker_buy_quote": 54710.9599 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.0279, "high": 0.0281, "low": 0.0277, "close": 0.0281, "volume": 2891339.0, "close_time": 1756598399999, "quote_volume": 80480.3889, "trades": 488, "taker_buy_base": 1727588.0, "taker_buy_quote": 48131.7006 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.0281, "high": 0.0289, "low": 0.028, "close": 0.0286, "volume": 7066830.0, "close_time": 1756612799999, "quote_volume": 201216.2495, "trades": 983, "taker_buy_base": 3749704.0, "taker_buy_quote": 106818.5543 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.0287, "high": 0.0287, "low": 0.0281, "close": 0.0282, "volume": 3664516.0, "close_time": 1756627199999, "quote_volume": 103563.6101, "trades": 561, "taker_buy_base": 1594246.0, "taker_buy_quote": 45056.977 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.0282, "high": 0.0286, "low": 0.0278, "close": 0.0281, "volume": 4855072.0, "close_time": 1756641599999, "quote_volume": 136267.6413, "trades": 661, "taker_buy_base": 2285014.0, "taker_buy_quote": 64177.5236 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.0282, "high": 0.0284, "low": 0.0278, "close": 0.0282, "volume": 5989407.0, "close_time": 1756655999999, "quote_volume": 168082.903, "trades": 888, "taker_buy_base": 3269939.0, "taker_buy_quote": 91836.5322 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.0281, "high": 0.0284, "low": 0.0279, "close": 0.0281, "volume": 7343594.0, "close_time": 1756670399999, "quote_volume": 206195.4831, "trades": 872, "taker_buy_base": 3065064.0, "taker_buy_quote": 86148.893 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.0281, "high": 0.0283, "low": 0.0273, "close": 0.0274, "volume": 5635240.0, "close_time": 1756684799999, "quote_volume": 157372.0764, "trades": 1057, "taker_buy_base": 2284224.0, "taker_buy_quote": 63777.0344 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.0273, "high": 0.0274, "low": 0.0267, "close": 0.027, "volume": 9093773.0, "close_time": 1756699199999, "quote_volume": 246102.9102, "trades": 1240, "taker_buy_base": 4642837.0, "taker_buy_quote": 125672.2837 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.027, "high": 0.0278, "low": 0.0265, "close": 0.0277, "volume": 8946494.0, "close_time": 1756713599999, "quote_volume": 240665.431, "trades": 1183, "taker_buy_base": 4944974.0, "taker_buy_quote": 133293.8174 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.0278, "high": 0.0282, "low": 0.0271, "close": 0.0272, "volume": 9160997.0, "close_time": 1756727999999, "quote_volume": 253376.7986, "trades": 1144, "taker_buy_base": 4144943.0, "taker_buy_quote": 114868.6323 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.0271, "high": 0.0274, "low": 0.0266, "close": 0.0266, "volume": 12661138.0, "close_time": 1756742399999, "quote_volume": 341318.5875, "trades": 1833, "taker_buy_base": 5616546.0, "taker_buy_quote": 151739.2582 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.0266, "high": 0.0268, "low": 0.0263, "close": 0.0268, "volume": 10296310.0, "close_time": 1756756799999, "quote_volume": 273846.3032, "trades": 1807, "taker_buy_base": 5157597.0, "taker_buy_quote": 137185.4141 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.0267, "high": 0.0268, "low": 0.0254, "close": 0.0262, "volume": 14993592.0, "close_time": 1756771199999, "quote_volume": 388647.2508, "trades": 2669, "taker_buy_base": 6636068.0, "taker_buy_quote": 171983.8562 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.0261, "high": 0.0269, "low": 0.026, "close": 0.0268, "volume": 6245125.0, "close_time": 1756785599999, "quote_volume": 165087.2962, "trades": 966, "taker_buy_base": 3574806.0, "taker_buy_quote": 94586.2764 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.0268, "high": 0.0271, "low": 0.0267, "close": 0.0267, "volume": 4046285.0, "close_time": 1756799999999, "quote_volume": 108955.8916, "trades": 684, "taker_buy_base": 2105040.0, "taker_buy_quote": 56693.1756 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.0268, "high": 0.0272, "low": 0.0268, "close": 0.0269, "volume": 5219538.0, "close_time": 1756814399999, "quote_volume": 140786.7995, "trades": 725, "taker_buy_base": 2771515.0, "taker_buy_quote": 74784.534 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.0269, "high": 0.0275, "low": 0.0261, "close": 0.0265, "volume": 11893219.0, "close_time": 1756828799999, "quote_volume": 320492.9511, "trades": 1724, "taker_buy_base": 5605569.0, "taker_buy_quote": 151420.9027 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.0265, "high": 0.0271, "low": 0.0265, "close": 0.0267, "volume": 6268516.0, "close_time": 1756843199999, "quote_volume": 167961.3863, "trades": 960, "taker_buy_base": 3120886.0, "taker_buy_quote": 83631.7946 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.0267, "high": 0.0274, "low": 0.0266, "close": 0.0271, "volume": 5088293.0, "close_time": 1756857599999, "quote_volume": 138032.051, "trades": 822, "taker_buy_base": 2434638.0, "taker_buy_quote": 66021.53 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.0271, "high": 0.0274, "low": 0.0269, "close": 0.027, "volume": 4163256.0, "close_time": 1756871999999, "quote_volume": 113000.1534, "trades": 856, "taker_buy_base": 1705130.0, "taker_buy_quote": 46281.6504 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.027, "high": 0.0271, "low": 0.0265, "close": 0.0267, "volume": 4509723.0, "close_time": 1756886399999, "quote_volume": 120789.5005, "trades": 824, "taker_buy_base": 1838248.0, "taker_buy_quote": 49298.6962 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.0268, "high": 0.0271, "low": 0.0267, "close": 0.0269, "volume": 3548160.0, "close_time": 1756900799999, "quote_volume": 95526.4602, "trades": 575, "taker_buy_base": 1471938.0, "taker_buy_quote": 39638.4079 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.0269, "high": 0.0273, "low": 0.0266, "close": 0.0272, "volume": 6575230.0, "close_time": 1756915199999, "quote_volume": 177390.2317, "trades": 1080, "taker_buy_base": 3217256.0, "taker_buy_quote": 86886.8486 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.0272, "high": 0.0274, "low": 0.027, "close": 0.0272, "volume": 3764253.0, "close_time": 1756929599999, "quote_volume": 102223.417, "trades": 794, "taker_buy_base": 1919648.0, "taker_buy_quote": 52171.7844 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.0272, "high": 0.0272, "low": 0.0269, "close": 0.027, "volume": 2213176.0, "close_time": 1756943999999, "quote_volume": 59911.4708, "trades": 420, "taker_buy_base": 1062298.0, "taker_buy_quote": 28777.7459 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.027, "high": 0.0272, "low": 0.0261, "close": 0.0261, "volume": 6285161.0, "close_time": 1756958399999, "quote_volume": 167704.2521, "trades": 1166, "taker_buy_base": 2814851.0, "taker_buy_quote": 75305.3305 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.0261, "high": 0.0263, "low": 0.0258, "close": 0.0261, "volume": 4985537.0, "close_time": 1756972799999, "quote_volume": 129702.7002, "trades": 1013, "taker_buy_base": 2505869.0, "taker_buy_quote": 65213.1896 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.0261, "high": 0.0265, "low": 0.026, "close": 0.0263, "volume": 4895635.0, "close_time": 1756987199999, "quote_volume": 128438.12, "trades": 895, "taker_buy_base": 2672747.0, "taker_buy_quote": 70172.7393 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.0263, "high": 0.0266, "low": 0.0259, "close": 0.026, "volume": 6603829.0, "close_time": 1757001599999, "quote_volume": 173250.4541, "trades": 1115, "taker_buy_base": 2566240.0, "taker_buy_quote": 67356.7484 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.026, "high": 0.0261, "low": 0.0257, "close": 0.0259, "volume": 4776916.0, "close_time": 1757015999999, "quote_volume": 123748.5683, "trades": 849, "taker_buy_base": 2055780.0, "taker_buy_quote": 53260.7201 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.0258, "high": 0.0264, "low": 0.0258, "close": 0.026, "volume": 3870666.0, "close_time": 1757030399999, "quote_volume": 101080.9548, "trades": 674, "taker_buy_base": 2078202.0, "taker_buy_quote": 54375.414 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.026, "high": 0.0265, "low": 0.026, "close": 0.0265, "volume": 7380508.0, "close_time": 1757044799999, "quote_volume": 193975.9862, "trades": 1177, "taker_buy_base": 4631163.0, "taker_buy_quote": 121742.8799 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.0265, "high": 0.027, "low": 0.0263, "close": 0.027, "volume": 4416460.0, "close_time": 1757059199999, "quote_volume": 117177.3432, "trades": 857, "taker_buy_base": 2208199.0, "taker_buy_quote": 58729.7269 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.0269, "high": 0.0273, "low": 0.0265, "close": 0.0271, "volume": 8803587.0, "close_time": 1757073599999, "quote_volume": 237488.4633, "trades": 2090, "taker_buy_base": 5563728.0, "taker_buy_quote": 150263.1434 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.0271, "high": 0.0276, "low": 0.0263, "close": 0.0267, "volume": 16306466.0, "close_time": 1757087999999, "quote_volume": 440636.2892, "trades": 4516, "taker_buy_base": 8486916.0, "taker_buy_quote": 229597.3652 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.0267, "high": 0.027, "low": 0.0265, "close": 0.0269, "volume": 3660644.0, "close_time": 1757102399999, "quote_volume": 97866.025, "trades": 695, "taker_buy_base": 1910778.0, "taker_buy_quote": 51108.2493 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.0269, "high": 0.0271, "low": 0.0267, "close": 0.0268, "volume": 5336109.0, "close_time": 1757116799999, "quote_volume": 143336.3243, "trades": 877, "taker_buy_base": 1648983.0, "taker_buy_quote": 44319.8499 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.0267, "high": 0.027, "low": 0.0267, "close": 0.0268, "volume": 4157456.0, "close_time": 1757131199999, "quote_volume": 111566.7744, "trades": 664, "taker_buy_base": 2177818.0, "taker_buy_quote": 58477.8352 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0265, "close": 0.0265, "volume": 2236323.0, "close_time": 1757145599999, "quote_volume": 59574.2875, "trades": 377, "taker_buy_base": 870223.0, "taker_buy_quote": 23221.614 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.0266, "high": 0.0267, "low": 0.0263, "close": 0.0266, "volume": 3010140.0, "close_time": 1757159999999, "quote_volume": 79753.7636, "trades": 388, "taker_buy_base": 1656125.0, "taker_buy_quote": 43881.6694 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.0266, "high": 0.0269, "low": 0.0264, "close": 0.0265, "volume": 3890056.0, "close_time": 1757174399999, "quote_volume": 103501.8069, "trades": 758, "taker_buy_base": 1928267.0, "taker_buy_quote": 51262.5064 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.0265, "high": 0.0267, "low": 0.0262, "close": 0.0263, "volume": 3566187.0, "close_time": 1757188799999, "quote_volume": 94419.6283, "trades": 493, "taker_buy_base": 1609454.0, "taker_buy_quote": 42638.6455 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.0263, "high": 0.0267, "low": 0.0262, "close": 0.0265, "volume": 1937001.0, "close_time": 1757203199999, "quote_volume": 51291.2957, "trades": 390, "taker_buy_base": 1216242.0, "taker_buy_quote": 32193.1246 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.0265, "high": 0.027, "low": 0.0265, "close": 0.027, "volume": 1386328.0, "close_time": 1757217599999, "quote_volume": 37143.6017, "trades": 539, "taker_buy_base": 576663.0, "taker_buy_quote": 15457.7186 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.027, "high": 0.0273, "low": 0.0269, "close": 0.027, "volume": 3125247.0, "close_time": 1757231999999, "quote_volume": 84705.1372, "trades": 710, "taker_buy_base": 1345331.0, "taker_buy_quote": 36503.9675 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.0269, "high": 0.0272, "low": 0.0268, "close": 0.027, "volume": 1810695.0, "close_time": 1757246399999, "quote_volume": 48857.2645, "trades": 319, "taker_buy_base": 928277.0, "taker_buy_quote": 25071.6034 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.027, "high": 0.0273, "low": 0.0269, "close": 0.027, "volume": 3749060.0, "close_time": 1757260799999, "quote_volume": 101413.1413, "trades": 723, "taker_buy_base": 1359625.0, "taker_buy_quote": 36813.2021 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.027, "high": 0.0271, "low": 0.0265, "close": 0.0269, "volume": 6281664.0, "close_time": 1757275199999, "quote_volume": 167846.1139, "trades": 1296, "taker_buy_base": 2523289.0, "taker_buy_quote": 67445.7852 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.0268, "high": 0.0271, "low": 0.0267, "close": 0.0269, "volume": 3910980.0, "close_time": 1757289599999, "quote_volume": 105287.5429, "trades": 754, "taker_buy_base": 1565172.0, "taker_buy_quote": 42193.4489 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.027, "high": 0.0274, "low": 0.0267, "close": 0.0272, "volume": 5000545.0, "close_time": 1757303999999, "quote_volume": 135012.2407, "trades": 1347, "taker_buy_base": 2092633.0, "taker_buy_quote": 56583.7522 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.0272, "high": 0.0274, "low": 0.027, "close": 0.0272, "volume": 7917142.0, "close_time": 1757318399999, "quote_volume": 215174.2347, "trades": 1651, "taker_buy_base": 3873854.0, "taker_buy_quote": 105314.0814 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.0272, "high": 0.0279, "low": 0.0271, "close": 0.0276, "volume": 8154253.0, "close_time": 1757332799999, "quote_volume": 224456.7194, "trades": 1497, "taker_buy_base": 3658194.0, "taker_buy_quote": 100845.0306 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.0275, "high": 0.0282, "low": 0.0273, "close": 0.0279, "volume": 9001097.0, "close_time": 1757347199999, "quote_volume": 249977.2014, "trades": 1519, "taker_buy_base": 3591540.0, "taker_buy_quote": 99767.7525 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.0279, "high": 0.0281, "low": 0.0276, "close": 0.0279, "volume": 5605129.0, "close_time": 1757361599999, "quote_volume": 156537.4626, "trades": 1158, "taker_buy_base": 2452296.0, "taker_buy_quote": 68530.4506 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.0279, "high": 0.0282, "low": 0.0278, "close": 0.028, "volume": 5265087.0, "close_time": 1757375999999, "quote_volume": 147508.6595, "trades": 976, "taker_buy_base": 2319653.0, "taker_buy_quote": 64984.3124 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.0281, "high": 0.0283, "low": 0.0277, "close": 0.0282, "volume": 8674353.0, "close_time": 1757390399999, "quote_volume": 242821.6206, "trades": 1663, "taker_buy_base": 4722683.0, "taker_buy_quote": 132290.5669 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.0282, "high": 0.0295, "low": 0.0282, "close": 0.0291, "volume": 11855691.0, "close_time": 1757404799999, "quote_volume": 341539.9307, "trades": 2514, "taker_buy_base": 5732998.0, "taker_buy_quote": 165309.011 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.0291, "high": 0.0295, "low": 0.0289, "close": 0.0289, "volume": 13998208.0, "close_time": 1757419199999, "quote_volume": 408542.665, "trades": 3061, "taker_buy_base": 5670192.0, "taker_buy_quote": 165542.8831 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.0289, "high": 0.0317, "low": 0.0288, "close": 0.0291, "volume": 102872171.0, "close_time": 1757433599999, "quote_volume": 3097135.7362, "trades": 19944, "taker_buy_base": 49851954.0, "taker_buy_quote": 1505991.7491 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0282, "close": 0.0289, "volume": 22035395.0, "close_time": 1757447999999, "quote_volume": 632248.1168, "trades": 4110, "taker_buy_base": 8626493.0, "taker_buy_quote": 247756.1649 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.0289, "high": 0.0293, "low": 0.0288, "close": 0.0292, "volume": 11217989.0, "close_time": 1757462399999, "quote_volume": 325667.983, "trades": 2182, "taker_buy_base": 5508620.0, "taker_buy_quote": 160114.0319 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.0293, "high": 0.0299, "low": 0.0289, "close": 0.0298, "volume": 12224423.0, "close_time": 1757476799999, "quote_volume": 359334.3093, "trades": 2967, "taker_buy_base": 5736854.0, "taker_buy_quote": 168887.8529 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.0298, "high": 0.0298, "low": 0.029, "close": 0.0292, "volume": 16162021.0, "close_time": 1757491199999, "quote_volume": 474644.6307, "trades": 3449, "taker_buy_base": 5511981.0, "taker_buy_quote": 162186.0873 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.0292, "high": 0.0294, "low": 0.0288, "close": 0.029, "volume": 10643367.0, "close_time": 1757505599999, "quote_volume": 310041.1046, "trades": 2489, "taker_buy_base": 4012836.0, "taker_buy_quote": 117049.9069 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.029, "high": 0.0297, "low": 0.0289, "close": 0.0294, "volume": 19324405.0, "close_time": 1757519999999, "quote_volume": 568766.076, "trades": 3261, "taker_buy_base": 9373512.0, "taker_buy_quote": 276199.0051 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.0294, "high": 0.0295, "low": 0.0285, "close": 0.0288, "volume": 5335967.0, "close_time": 1757534399999, "quote_volume": 155056.7739, "trades": 1325, "taker_buy_base": 1805305.0, "taker_buy_quote": 52469.6446 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.0288, "high": 0.0294, "low": 0.0287, "close": 0.0293, "volume": 3128126.0, "close_time": 1757548799999, "quote_volume": 91003.5858, "trades": 681, "taker_buy_base": 1586636.0, "taker_buy_quote": 46226.7513 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.0293, "high": 0.0296, "low": 0.0292, "close": 0.0294, "volume": 2241059.0, "close_time": 1757563199999, "quote_volume": 65738.5953, "trades": 605, "taker_buy_base": 1041125.0, "taker_buy_quote": 30576.6892 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.0294, "high": 0.0298, "low": 0.0291, "close": 0.0296, "volume": 4655932.0, "close_time": 1757577599999, "quote_volume": 137037.4681, "trades": 998, "taker_buy_base": 2442533.0, "taker_buy_quote": 71899.5886 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.0296, "high": 0.0298, "low": 0.029, "close": 0.029, "volume": 3738055.0, "close_time": 1757591999999, "quote_volume": 110093.4579, "trades": 949, "taker_buy_base": 1361702.0, "taker_buy_quote": 40146.656 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.0291, "high": 0.0295, "low": 0.0287, "close": 0.029, "volume": 11508241.0, "close_time": 1757606399999, "quote_volume": 333907.6148, "trades": 2800, "taker_buy_base": 5091063.0, "taker_buy_quote": 147921.1458 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.029, "high": 0.0297, "low": 0.029, "close": 0.0295, "volume": 8333411.0, "close_time": 1757620799999, "quote_volume": 245607.311, "trades": 1319, "taker_buy_base": 4690715.0, "taker_buy_quote": 138294.1377 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.0295, "high": 0.0301, "low": 0.0294, "close": 0.0299, "volume": 5634425.0, "close_time": 1757635199999, "quote_volume": 167693.6264, "trades": 957, "taker_buy_base": 2752387.0, "taker_buy_quote": 81978.9412 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.03, "high": 0.0303, "low": 0.0296, "close": 0.0297, "volume": 5382957.0, "close_time": 1757649599999, "quote_volume": 161015.6525, "trades": 967, "taker_buy_base": 2855242.0, "taker_buy_quote": 85407.9425 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.0297, "high": 0.0304, "low": 0.0296, "close": 0.03, "volume": 11252998.0, "close_time": 1757663999999, "quote_volume": 337295.4375, "trades": 2062, "taker_buy_base": 5049171.0, "taker_buy_quote": 151730.5731 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.0299, "high": 0.03, "low": 0.0293, "close": 0.0293, "volume": 5717617.0, "close_time": 1757678399999, "quote_volume": 169358.2364, "trades": 1039, "taker_buy_base": 2623908.0, "taker_buy_quote": 77796.1755 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.0294, "high": 0.0298, "low": 0.029, "close": 0.0296, "volume": 7840119.0, "close_time": 1757692799999, "quote_volume": 231168.9841, "trades": 1511, "taker_buy_base": 4017539.0, "taker_buy_quote": 118548.6003 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.0295, "high": 0.0304, "low": 0.0295, "close": 0.0304, "volume": 8068967.0, "close_time": 1757707199999, "quote_volume": 242612.4974, "trades": 1225, "taker_buy_base": 4228348.0, "taker_buy_quote": 127121.7839 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.0304, "high": 0.0306, "low": 0.03, "close": 0.0305, "volume": 8499342.0, "close_time": 1757721599999, "quote_volume": 257520.6826, "trades": 1462, "taker_buy_base": 4724427.0, "taker_buy_quote": 143289.4923 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.0304, "high": 0.0309, "low": 0.0303, "close": 0.0306, "volume": 10754975.0, "close_time": 1757735999999, "quote_volume": 328131.5725, "trades": 2456, "taker_buy_base": 5211194.0, "taker_buy_quote": 159179.4077 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.0306, "high": 0.0307, "low": 0.0303, "close": 0.0307, "volume": 6582723.0, "close_time": 1757750399999, "quote_volume": 201099.2089, "trades": 1227, "taker_buy_base": 4336810.0, "taker_buy_quote": 132600.5285 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.0306, "high": 0.0314, "low": 0.0306, "close": 0.0311, "volume": 7791060.0, "close_time": 1757764799999, "quote_volume": 241936.0241, "trades": 1799, "taker_buy_base": 4212182.0, "taker_buy_quote": 130975.8358 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.0311, "high": 0.0312, "low": 0.0301, "close": 0.0304, "volume": 12558531.0, "close_time": 1757779199999, "quote_volume": 384366.2667, "trades": 2067, "taker_buy_base": 4416633.0, "taker_buy_quote": 135293.3747 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.0305, "high": 0.0306, "low": 0.0298, "close": 0.0303, "volume": 11269461.0, "close_time": 1757793599999, "quote_volume": 340278.5133, "trades": 1742, "taker_buy_base": 4883970.0, "taker_buy_quote": 147579.5587 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.0302, "high": 0.0307, "low": 0.0302, "close": 0.0307, "volume": 3445515.0, "close_time": 1757807999999, "quote_volume": 105052.8753, "trades": 1144, "taker_buy_base": 1995475.0, "taker_buy_quote": 60899.9868 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.0307, "high": 0.0307, "low": 0.0297, "close": 0.0297, "volume": 7945960.0, "close_time": 1757822399999, "quote_volume": 239659.7506, "trades": 1559, "taker_buy_base": 2099463.0, "taker_buy_quote": 63484.5671 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.0298, "high": 0.0302, "low": 0.0295, "close": 0.0298, "volume": 5836978.0, "close_time": 1757836799999, "quote_volume": 174339.9027, "trades": 1037, "taker_buy_base": 2775356.0, "taker_buy_quote": 82907.8861 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.0298, "high": 0.03, "low": 0.0292, "close": 0.0292, "volume": 4564448.0, "close_time": 1757851199999, "quote_volume": 135448.1567, "trades": 1183, "taker_buy_base": 2062713.0, "taker_buy_quote": 61273.9032 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.0293, "high": 0.0294, "low": 0.0285, "close": 0.0288, "volume": 10474632.0, "close_time": 1757865599999, "quote_volume": 302893.7254, "trades": 2167, "taker_buy_base": 5793981.0, "taker_buy_quote": 167695.9089 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.0287, "high": 0.0292, "low": 0.0287, "close": 0.029, "volume": 5675702.0, "close_time": 1757879999999, "quote_volume": 164605.1771, "trades": 1411, "taker_buy_base": 2963679.0, "taker_buy_quote": 86072.2325 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.029, "high": 0.0294, "low": 0.0287, "close": 0.0289, "volume": 6305956.0, "close_time": 1757894399999, "quote_volume": 183198.9875, "trades": 1055, "taker_buy_base": 3130206.0, "taker_buy_quote": 91194.5428 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.0289, "high": 0.0292, "low": 0.0284, "close": 0.0292, "volume": 5500668.0, "close_time": 1757908799999, "quote_volume": 158894.5422, "trades": 952, "taker_buy_base": 2531380.0, "taker_buy_quote": 73232.6569 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.0292, "high": 0.0294, "low": 0.0281, "close": 0.0283, "volume": 8302369.0, "close_time": 1757923199999, "quote_volume": 238639.5754, "trades": 2374, "taker_buy_base": 2656831.0, "taker_buy_quote": 76552.9882 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.0282, "high": 0.0282, "low": 0.0275, "close": 0.028, "volume": 8668527.0, "close_time": 1757937599999, "quote_volume": 241325.4922, "trades": 1892, "taker_buy_base": 4495491.0, "taker_buy_quote": 125132.5078 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.0279, "high": 0.0282, "low": 0.0275, "close": 0.0278, "volume": 8778854.0, "close_time": 1757951999999, "quote_volume": 244180.6087, "trades": 1394, "taker_buy_base": 4701787.0, "taker_buy_quote": 130942.0127 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.0277, "high": 0.0281, "low": 0.0273, "close": 0.0279, "volume": 6685007.0, "close_time": 1757966399999, "quote_volume": 184928.1371, "trades": 1722, "taker_buy_base": 2702218.0, "taker_buy_quote": 74885.9139 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.0279, "high": 0.0283, "low": 0.0278, "close": 0.0283, "volume": 5220804.0, "close_time": 1757980799999, "quote_volume": 146582.3933, "trades": 1271, "taker_buy_base": 2677209.0, "taker_buy_quote": 75239.6039 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.0283, "high": 0.0284, "low": 0.0278, "close": 0.0278, "volume": 5915278.0, "close_time": 1757995199999, "quote_volume": 166057.8853, "trades": 1731, "taker_buy_base": 2445106.0, "taker_buy_quote": 68723.053 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.0278, "high": 0.0284, "low": 0.0275, "close": 0.0283, "volume": 4614472.0, "close_time": 1758009599999, "quote_volume": 129336.4999, "trades": 1617, "taker_buy_base": 2372253.0, "taker_buy_quote": 66597.555 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.0283, "high": 0.0312, "low": 0.028, "close": 0.0283, "volume": 85380542.0, "close_time": 1758023999999, "quote_volume": 2535219.0243, "trades": 22322, "taker_buy_base": 46333318.0, "taker_buy_quote": 1384389.6301 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.0283, "high": 0.0287, "low": 0.0277, "close": 0.0285, "volume": 17130150.0, "close_time": 1758038399999, "quote_volume": 484186.7166, "trades": 3102, "taker_buy_base": 8531348.0, "taker_buy_quote": 241570.2814 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.0283, "high": 0.0288, "low": 0.0282, "close": 0.0285, "volume": 9329801.0, "close_time": 1758052799999, "quote_volume": 266219.4002, "trades": 1677, "taker_buy_base": 4809652.0, "taker_buy_quote": 137405.4294 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.0285, "high": 0.0288, "low": 0.0284, "close": 0.0285, "volume": 4976656.0, "close_time": 1758067199999, "quote_volume": 142243.1316, "trades": 733, "taker_buy_base": 2504077.0, "taker_buy_quote": 71624.4378 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.0285, "high": 0.0288, "low": 0.0283, "close": 0.0283, "volume": 4471289.0, "close_time": 1758081599999, "quote_volume": 127537.5055, "trades": 620, "taker_buy_base": 2523139.0, "taker_buy_quote": 72079.3931 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.0283, "high": 0.0285, "low": 0.0279, "close": 0.0283, "volume": 6320973.0, "close_time": 1758095999999, "quote_volume": 178075.2598, "trades": 1174, "taker_buy_base": 2812837.0, "taker_buy_quote": 79298.7475 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.0283, "high": 0.0283, "low": 0.0278, "close": 0.028, "volume": 4789871.0, "close_time": 1758110399999, "quote_volume": 133909.2553, "trades": 876, "taker_buy_base": 1853244.0, "taker_buy_quote": 51843.5794 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.0279, "high": 0.0281, "low": 0.0276, "close": 0.0279, "volume": 5496589.0, "close_time": 1758124799999, "quote_volume": 153033.5264, "trades": 1197, "taker_buy_base": 2743063.0, "taker_buy_quote": 76435.0399 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.0277, "high": 0.0289, "low": 0.0274, "close": 0.0288, "volume": 14133660.0, "close_time": 1758139199999, "quote_volume": 397104.9466, "trades": 3012, "taker_buy_base": 7280061.0, "taker_buy_quote": 204854.0945 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.0287, "high": 0.0296, "low": 0.0282, "close": 0.0292, "volume": 8336449.0, "close_time": 1758153599999, "quote_volume": 242070.0362, "trades": 1472, "taker_buy_base": 3823107.0, "taker_buy_quote": 111274.207 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.0293, "high": 0.0295, "low": 0.0288, "close": 0.0293, "volume": 5137372.0, "close_time": 1758167999999, "quote_volume": 149935.438, "trades": 1055, "taker_buy_base": 1977558.0, "taker_buy_quote": 57743.5588 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.0293, "high": 0.0294, "low": 0.0287, "close": 0.0288, "volume": 4869288.0, "close_time": 1758182399999, "quote_volume": 141211.2059, "trades": 1095, "taker_buy_base": 1420363.0, "taker_buy_quote": 41225.9856 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.0288, "high": 0.0293, "low": 0.0287, "close": 0.0289, "volume": 10639335.0, "close_time": 1758196799999, "quote_volume": 308461.195, "trades": 1585, "taker_buy_base": 4140430.0, "taker_buy_quote": 120396.5463 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.0289, "high": 0.0298, "low": 0.0288, "close": 0.0297, "volume": 10416673.0, "close_time": 1758211199999, "quote_volume": 304817.2889, "trades": 1966, "taker_buy_base": 5564363.0, "taker_buy_quote": 162913.1022 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0292, "close": 0.0294, "volume": 7987699.0, "close_time": 1758225599999, "quote_volume": 236021.299, "trades": 1622, "taker_buy_base": 2854751.0, "taker_buy_quote": 84444.8337 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.0293, "high": 0.0296, "low": 0.029, "close": 0.0294, "volume": 6456339.0, "close_time": 1758239999999, "quote_volume": 189828.9609, "trades": 1102, "taker_buy_base": 3711466.0, "taker_buy_quote": 109264.4186 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.0294, "high": 0.0296, "low": 0.0286, "close": 0.0286, "volume": 7026355.0, "close_time": 1758254399999, "quote_volume": 204925.1892, "trades": 1406, "taker_buy_base": 2615187.0, "taker_buy_quote": 76183.6816 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.0286, "high": 0.0288, "low": 0.0283, "close": 0.0284, "volume": 7194659.0, "close_time": 1758268799999, "quote_volume": 205178.5978, "trades": 1266, "taker_buy_base": 3211476.0, "taker_buy_quote": 91621.84 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.0284, "high": 0.0286, "low": 0.0278, "close": 0.0279, "volume": 7324668.0, "close_time": 1758283199999, "quote_volume": 206974.741, "trades": 1304, "taker_buy_base": 3251515.0, "taker_buy_quote": 91970.4316 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.028, "high": 0.0283, "low": 0.0273, "close": 0.0276, "volume": 13641157.0, "close_time": 1758297599999, "quote_volume": 378567.8845, "trades": 2712, "taker_buy_base": 6382782.0, "taker_buy_quote": 177817.7329 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.0276, "high": 0.028, "low": 0.0272, "close": 0.0275, "volume": 9039764.0, "close_time": 1758311999999, "quote_volume": 249582.306, "trades": 1701, "taker_buy_base": 4519060.0, "taker_buy_quote": 124930.6882 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.0274, "high": 0.0277, "low": 0.0271, "close": 0.0274, "volume": 4246754.0, "close_time": 1758326399999, "quote_volume": 116536.3803, "trades": 745, "taker_buy_base": 2254275.0, "taker_buy_quote": 61916.8162 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.0273, "high": 0.0276, "low": 0.027, "close": 0.0272, "volume": 7460487.0, "close_time": 1758340799999, "quote_volume": 203591.5191, "trades": 927, "taker_buy_base": 3087196.0, "taker_buy_quote": 84381.2274 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.0272, "high": 0.0277, "low": 0.0272, "close": 0.0277, "volume": 8768304.0, "close_time": 1758355199999, "quote_volume": 240440.3426, "trades": 1226, "taker_buy_base": 3751225.0, "taker_buy_quote": 103065.8403 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0271, "close": 0.0274, "volume": 6960082.0, "close_time": 1758369599999, "quote_volume": 190153.2182, "trades": 1153, "taker_buy_base": 3079575.0, "taker_buy_quote": 84231.8189 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.0274, "high": 0.028, "low": 0.0272, "close": 0.0276, "volume": 8195621.0, "close_time": 1758383999999, "quote_volume": 225679.9927, "trades": 1399, "taker_buy_base": 4209996.0, "taker_buy_quote": 116098.5428 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.0276, "high": 0.0278, "low": 0.0273, "close": 0.0275, "volume": 5295368.0, "close_time": 1758398399999, "quote_volume": 145676.2846, "trades": 998, "taker_buy_base": 2448124.0, "taker_buy_quote": 67394.1214 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.0275, "high": 0.0277, "low": 0.0274, "close": 0.0276, "volume": 4766345.0, "close_time": 1758412799999, "quote_volume": 131320.456, "trades": 596, "taker_buy_base": 1978376.0, "taker_buy_quote": 54543.884 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.0275, "high": 0.0277, "low": 0.0273, "close": 0.0276, "volume": 4705933.0, "close_time": 1758427199999, "quote_volume": 129402.6876, "trades": 989, "taker_buy_base": 2377292.0, "taker_buy_quote": 65464.1347 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.0275, "high": 0.0282, "low": 0.0274, "close": 0.028, "volume": 6353328.0, "close_time": 1758441599999, "quote_volume": 177036.2856, "trades": 1020, "taker_buy_base": 3308095.0, "taker_buy_quote": 92175.952 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.028, "high": 0.028, "low": 0.0271, "close": 0.0274, "volume": 7108885.0, "close_time": 1758455999999, "quote_volume": 195309.9698, "trades": 1222, "taker_buy_base": 3329847.0, "taker_buy_quote": 91467.3944 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.0274, "high": 0.0277, "low": 0.0273, "close": 0.0275, "volume": 4885321.0, "close_time": 1758470399999, "quote_volume": 134676.4747, "trades": 559, "taker_buy_base": 2210352.0, "taker_buy_quote": 60936.055 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.0275, "high": 0.0277, "low": 0.0272, "close": 0.0275, "volume": 7501261.0, "close_time": 1758484799999, "quote_volume": 205915.3274, "trades": 1092, "taker_buy_base": 3596361.0, "taker_buy_quote": 98826.2896 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0271, "close": 0.0271, "volume": 3812137.0, "close_time": 1758499199999, "quote_volume": 104086.7688, "trades": 487, "taker_buy_base": 1655099.0, "taker_buy_quote": 45230.2375 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.0272, "high": 0.0272, "low": 0.0253, "close": 0.0258, "volume": 18005799.0, "close_time": 1758513599999, "quote_volume": 470867.1818, "trades": 3260, "taker_buy_base": 8691160.0, "taker_buy_quote": 227090.8839 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.0259, "high": 0.026, "low": 0.0232, "close": 0.0244, "volume": 36943249.0, "close_time": 1758527999999, "quote_volume": 903884.9778, "trades": 6059, "taker_buy_base": 17910209.0, "taker_buy_quote": 438919.7214 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.0244, "high": 0.0246, "low": 0.0239, "close": 0.0241, "volume": 21624908.0, "close_time": 1758542399999, "quote_volume": 523679.2119, "trades": 2650, "taker_buy_base": 11674481.0, "taker_buy_quote": 282981.1598 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.024, "high": 0.0243, "low": 0.0236, "close": 0.0237, "volume": 16729586.0, "close_time": 1758556799999, "quote_volume": 401603.6573, "trades": 1934, "taker_buy_base": 8853663.0, "taker_buy_quote": 212673.5749 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.0237, "high": 0.0253, "low": 0.0237, "close": 0.0242, "volume": 38810242.0, "close_time": 1758571199999, "quote_volume": 942213.814, "trades": 4558, "taker_buy_base": 22288821.0, "taker_buy_quote": 541246.3747 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.0242, "high": 0.025, "low": 0.0242, "close": 0.0249, "volume": 9772512.0, "close_time": 1758585599999, "quote_volume": 239441.8927, "trades": 1269, "taker_buy_base": 5515132.0, "taker_buy_quote": 135280.2844 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.0249, "high": 0.0249, "low": 0.0239, "close": 0.0242, "volume": 14800810.0, "close_time": 1758599999999, "quote_volume": 360906.6434, "trades": 1924, "taker_buy_base": 7060906.0, "taker_buy_quote": 172100.7318 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.0242, "high": 0.0248, "low": 0.024, "close": 0.0247, "volume": 16547247.0, "close_time": 1758614399999, "quote_volume": 403969.2901, "trades": 1940, "taker_buy_base": 8670077.0, "taker_buy_quote": 211670.4681 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.0247, "high": 0.0249, "low": 0.0245, "close": 0.0246, "volume": 15825417.0, "close_time": 1758628799999, "quote_volume": 390553.8377, "trades": 1857, "taker_buy_base": 8724814.0, "taker_buy_quote": 215402.3827 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.0246, "high": 0.0249, "low": 0.0243, "close": 0.0247, "volume": 19120476.0, "close_time": 1758643199999, "quote_volume": 470869.2512, "trades": 2398, "taker_buy_base": 9406833.0, "taker_buy_quote": 231655.8829 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.0247, "high": 0.0249, "low": 0.0239, "close": 0.024, "volume": 22387612.0, "close_time": 1758657599999, "quote_volume": 544767.4624, "trades": 2544, "taker_buy_base": 10882357.0, "taker_buy_quote": 265092.0396 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.024, "high": 0.0243, "low": 0.0237, "close": 0.024, "volume": 13528678.0, "close_time": 1758671999999, "quote_volume": 324888.363, "trades": 1523, "taker_buy_base": 6929534.0, "taker_buy_quote": 166470.0313 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.024, "high": 0.0245, "low": 0.0237, "close": 0.0238, "volume": 19020932.0, "close_time": 1758686399999, "quote_volume": 458335.6987, "trades": 1782, "taker_buy_base": 10049935.0, "taker_buy_quote": 242338.7814 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.0237, "high": 0.0244, "low": 0.0234, "close": 0.0244, "volume": 17393437.0, "close_time": 1758700799999, "quote_volume": 415450.3549, "trades": 1648, "taker_buy_base": 8359798.0, "taker_buy_quote": 199676.8139 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.0243, "high": 0.0246, "low": 0.0242, "close": 0.0245, "volume": 9348105.0, "close_time": 1758715199999, "quote_volume": 228412.9669, "trades": 925, "taker_buy_base": 4833938.0, "taker_buy_quote": 118126.3902 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.0245, "high": 0.0249, "low": 0.0243, "close": 0.0245, "volume": 19544683.0, "close_time": 1758729599999, "quote_volume": 479340.5758, "trades": 2139, "taker_buy_base": 9901545.0, "taker_buy_quote": 243083.369 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.0244, "high": 0.0247, "low": 0.0243, "close": 0.0245, "volume": 12705635.0, "close_time": 1758743999999, "quote_volume": 311529.5108, "trades": 1272, "taker_buy_base": 6639441.0, "taker_buy_quote": 162835.8632 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.0245, "high": 0.0246, "low": 0.024, "close": 0.0245, "volume": 14285431.0, "close_time": 1758758399999, "quote_volume": 347420.2837, "trades": 1881, "taker_buy_base": 8212075.0, "taker_buy_quote": 199887.4013 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.0245, "high": 0.0251, "low": 0.0239, "close": 0.0242, "volume": 23459073.0, "close_time": 1758772799999, "quote_volume": 572389.1152, "trades": 3593, "taker_buy_base": 12993796.0, "taker_buy_quote": 317462.8173 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0236, "close": 0.0237, "volume": 22425656.0, "close_time": 1758787199999, "quote_volume": 534791.4556, "trades": 2237, "taker_buy_base": 12215117.0, "taker_buy_quote": 291395.4048 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.0237, "high": 0.0241, "low": 0.0234, "close": 0.0235, "volume": 15304227.0, "close_time": 1758801599999, "quote_volume": 363719.1507, "trades": 1489, "taker_buy_base": 6576342.0, "taker_buy_quote": 156467.3557 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.0236, "high": 0.0239, "low": 0.023, "close": 0.0235, "volume": 20790317.0, "close_time": 1758815999999, "quote_volume": 488960.6562, "trades": 2336, "taker_buy_base": 9996629.0, "taker_buy_quote": 235123.4725 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.0235, "high": 0.0236, "low": 0.0221, "close": 0.0227, "volume": 29881309.0, "close_time": 1758830399999, "quote_volume": 678347.9448, "trades": 3236, "taker_buy_base": 13094623.0, "taker_buy_quote": 297309.718 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.0227, "high": 0.0229, "low": 0.0222, "close": 0.0225, "volume": 14181058.0, "close_time": 1758844799999, "quote_volume": 319525.045, "trades": 1999, "taker_buy_base": 8626363.0, "taker_buy_quote": 194369.1529 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.0226, "high": 0.023, "low": 0.0224, "close": 0.023, "volume": 5259896.0, "close_time": 1758859199999, "quote_volume": 120168.0488, "trades": 1133, "taker_buy_base": 2577475.0, "taker_buy_quote": 58911.1046 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.023, "high": 0.0231, "low": 0.0227, "close": 0.0231, "volume": 6822846.0, "close_time": 1758873599999, "quote_volume": 156558.3534, "trades": 1204, "taker_buy_base": 3691241.0, "taker_buy_quote": 84832.6521 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0225, "close": 0.0228, "volume": 10360387.0, "close_time": 1758887999999, "quote_volume": 236271.0651, "trades": 1575, "taker_buy_base": 5149883.0, "taker_buy_quote": 117497.5457 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.0227, "high": 0.0232, "low": 0.0225, "close": 0.0231, "volume": 10686499.0, "close_time": 1758902399999, "quote_volume": 245247.1747, "trades": 2283, "taker_buy_base": 5102631.0, "taker_buy_quote": 117271.1738 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.0232, "high": 0.024, "low": 0.0231, "close": 0.0237, "volume": 7028925.0, "close_time": 1758916799999, "quote_volume": 165795.5476, "trades": 1551, "taker_buy_base": 3943297.0, "taker_buy_quote": 93006.4344 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.0237, "high": 0.024, "low": 0.0236, "close": 0.0238, "volume": 2942331.0, "close_time": 1758931199999, "quote_volume": 70056.6545, "trades": 602, "taker_buy_base": 1209491.0, "taker_buy_quote": 28816.8296 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.0238, "high": 0.024, "low": 0.0237, "close": 0.0238, "volume": 2744955.0, "close_time": 1758945599999, "quote_volume": 65432.4909, "trades": 775, "taker_buy_base": 1324181.0, "taker_buy_quote": 31577.0176 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.0238, "high": 0.0242, "low": 0.0238, "close": 0.0239, "volume": 3644306.0, "close_time": 1758959999999, "quote_volume": 87354.5721, "trades": 593, "taker_buy_base": 1602462.0, "taker_buy_quote": 38453.7106 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.0239, "high": 0.0242, "low": 0.0235, "close": 0.0242, "volume": 4262902.0, "close_time": 1758974399999, "quote_volume": 101796.2467, "trades": 844, "taker_buy_base": 2322078.0, "taker_buy_quote": 55492.8626 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.0242, "high": 0.0249, "low": 0.0241, "close": 0.0247, "volume": 11983245.0, "close_time": 1758988799999, "quote_volume": 293982.1777, "trades": 2738, "taker_buy_base": 6315210.0, "taker_buy_quote": 154981.0353 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.0247, "high": 0.0248, "low": 0.0241, "close": 0.0242, "volume": 6174316.0, "close_time": 1759003199999, "quote_volume": 150424.551, "trades": 1208, "taker_buy_base": 2779614.0, "taker_buy_quote": 67772.0046 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.0242, "high": 0.0244, "low": 0.0239, "close": 0.024, "volume": 3375205.0, "close_time": 1759017599999, "quote_volume": 81423.1738, "trades": 642, "taker_buy_base": 1132655.0, "taker_buy_quote": 27328.8185 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.024, "high": 0.024, "low": 0.0235, "close": 0.0236, "volume": 5105548.0, "close_time": 1759031999999, "quote_volume": 121313.0263, "trades": 980, "taker_buy_base": 2549528.0, "taker_buy_quote": 60548.1576 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.0236, "high": 0.0238, "low": 0.0233, "close": 0.0236, "volume": 4248117.0, "close_time": 1759046399999, "quote_volume": 99908.3466, "trades": 820, "taker_buy_base": 1808785.0, "taker_buy_quote": 42633.2428 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.0235, "high": 0.0236, "low": 0.023, "close": 0.0232, "volume": 5525256.0, "close_time": 1759060799999, "quote_volume": 128732.6552, "trades": 1317, "taker_buy_base": 2269389.0, "taker_buy_quote": 52899.652 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.0232, "high": 0.0239, "low": 0.023, "close": 0.0237, "volume": 5719757.0, "close_time": 1759075199999, "quote_volume": 134286.4092, "trades": 1089, "taker_buy_base": 3256316.0, "taker_buy_quote": 76433.34 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.0237, "high": 0.0242, "low": 0.0237, "close": 0.024, "volume": 5839825.0, "close_time": 1759089599999, "quote_volume": 140283.8368, "trades": 1141, "taker_buy_base": 2993632.0, "taker_buy_quote": 71897.0178 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.0241, "high": 0.0246, "low": 0.024, "close": 0.0244, "volume": 3688028.0, "close_time": 1759103999999, "quote_volume": 89676.0034, "trades": 649, "taker_buy_base": 2006314.0, "taker_buy_quote": 48789.8624 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.0244, "high": 0.0247, "low": 0.0243, "close": 0.0245, "volume": 6073801.0, "close_time": 1759118399999, "quote_volume": 148594.8879, "trades": 1062, "taker_buy_base": 4020965.0, "taker_buy_quote": 98487.0238 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0239, "close": 0.0241, "volume": 4225857.0, "close_time": 1759132799999, "quote_volume": 102208.5924, "trades": 1091, "taker_buy_base": 1517165.0, "taker_buy_quote": 36730.709 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.0241, "high": 0.0247, "low": 0.0239, "close": 0.0246, "volume": 16498274.0, "close_time": 1759147199999, "quote_volume": 402090.7648, "trades": 3332, "taker_buy_base": 10115250.0, "taker_buy_quote": 246732.5607 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.0246, "high": 0.0255, "low": 0.0239, "close": 0.0247, "volume": 22031737.0, "close_time": 1759161599999, "quote_volume": 544813.3201, "trades": 3466, "taker_buy_base": 10869604.0, "taker_buy_quote": 269343.7255 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.0248, "high": 0.0252, "low": 0.0244, "close": 0.0249, "volume": 13989108.0, "close_time": 1759175999999, "quote_volume": 345258.3449, "trades": 1568, "taker_buy_base": 6811258.0, "taker_buy_quote": 168442.7789 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.0249, "high": 0.0259, "low": 0.0247, "close": 0.0247, "volume": 18069974.0, "close_time": 1759190399999, "quote_volume": 459107.7169, "trades": 3406, "taker_buy_base": 10534219.0, "taker_buy_quote": 268318.0874 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0242, "close": 0.0245, "volume": 5237200.0, "close_time": 1759204799999, "quote_volume": 128281.0355, "trades": 953, "taker_buy_base": 2447126.0, "taker_buy_quote": 60013.7034 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0241, "close": 0.0241, "volume": 6668344.0, "close_time": 1759219199999, "quote_volume": 162832.4294, "trades": 1199, "taker_buy_base": 2926845.0, "taker_buy_quote": 71531.9584 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.0241, "high": 0.0243, "low": 0.0237, "close": 0.024, "volume": 7121833.0, "close_time": 1759233599999, "quote_volume": 170774.4115, "trades": 1381, "taker_buy_base": 3388625.0, "taker_buy_quote": 81281.7159 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.0239, "high": 0.024, "low": 0.0231, "close": 0.0234, "volume": 11005546.0, "close_time": 1759247999999, "quote_volume": 260241.9923, "trades": 1595, "taker_buy_base": 4961281.0, "taker_buy_quote": 117423.8768 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.0234, "high": 0.0243, "low": 0.0232, "close": 0.0242, "volume": 9748625.0, "close_time": 1759262399999, "quote_volume": 230838.1728, "trades": 1434, "taker_buy_base": 5196587.0, "taker_buy_quote": 123220.4638 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.0243, "high": 0.0246, "low": 0.024, "close": 0.0241, "volume": 4415238.0, "close_time": 1759276799999, "quote_volume": 107269.2891, "trades": 1177, "taker_buy_base": 2050025.0, "taker_buy_quote": 49834.649 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.0242, "high": 0.0245, "low": 0.024, "close": 0.024, "volume": 4622285.0, "close_time": 1759291199999, "quote_volume": 112014.0588, "trades": 1062, "taker_buy_base": 1831316.0, "taker_buy_quote": 44441.6934 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.0241, "high": 0.026, "low": 0.0241, "close": 0.0258, "volume": 23767720.0, "close_time": 1759305599999, "quote_volume": 598841.3986, "trades": 4887, "taker_buy_base": 13148061.0, "taker_buy_quote": 331460.8925 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.0258, "high": 0.0267, "low": 0.0254, "close": 0.0262, "volume": 25464618.0, "close_time": 1759319999999, "quote_volume": 666051.549, "trades": 4576, "taker_buy_base": 11407948.0, "taker_buy_quote": 298528.6602 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.0262, "high": 0.0264, "low": 0.0258, "close": 0.0262, "volume": 15535621.0, "close_time": 1759334399999, "quote_volume": 405336.9407, "trades": 2560, "taker_buy_base": 7337392.0, "taker_buy_quote": 191568.2845 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.0262, "high": 0.027, "low": 0.0259, "close": 0.0266, "volume": 16703315.0, "close_time": 1759348799999, "quote_volume": 441672.619, "trades": 3443, "taker_buy_base": 8290432.0, "taker_buy_quote": 219541.4763 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.0267, "high": 0.0269, "low": 0.0258, "close": 0.0264, "volume": 15083806.0, "close_time": 1759363199999, "quote_volume": 397537.5257, "trades": 2677, "taker_buy_base": 6227520.0, "taker_buy_quote": 164213.5947 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.0264, "high": 0.0272, "low": 0.0264, "close": 0.027, "volume": 8051594.0, "close_time": 1759377599999, "quote_volume": 215756.6556, "trades": 1541, "taker_buy_base": 3825861.0, "taker_buy_quote": 102621.4739 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.0271, "high": 0.0274, "low": 0.0268, "close": 0.0271, "volume": 9110867.0, "close_time": 1759391999999, "quote_volume": 246917.702, "trades": 1981, "taker_buy_base": 4559658.0, "taker_buy_quote": 123639.8255 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.0271, "high": 0.0274, "low": 0.0267, "close": 0.0267, "volume": 6774894.0, "close_time": 1759406399999, "quote_volume": 183368.4646, "trades": 1417, "taker_buy_base": 2447338.0, "taker_buy_quote": 66399.2241 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.0267, "high": 0.0275, "low": 0.0262, "close": 0.0268, "volume": 16609628.0, "close_time": 1759420799999, "quote_volume": 447018.0744, "trades": 2476, "taker_buy_base": 8299936.0, "taker_buy_quote": 223831.9561 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.0268, "high": 0.0284, "low": 0.0266, "close": 0.0281, "volume": 18118891.0, "close_time": 1759435199999, "quote_volume": 496782.6564, "trades": 2532, "taker_buy_base": 9799235.0, "taker_buy_quote": 269328.1803 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.0282, "high": 0.0294, "low": 0.0278, "close": 0.0289, "volume": 26160704.0, "close_time": 1759449599999, "quote_volume": 752816.4175, "trades": 5950, "taker_buy_base": 12956836.0, "taker_buy_quote": 372664.1091 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.029, "high": 0.029, "low": 0.0278, "close": 0.0278, "volume": 11588485.0, "close_time": 1759463999999, "quote_volume": 327685.0997, "trades": 2306, "taker_buy_base": 4912864.0, "taker_buy_quote": 138974.8644 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.0279, "high": 0.0287, "low": 0.0277, "close": 0.0281, "volume": 13162252.0, "close_time": 1759478399999, "quote_volume": 370119.271, "trades": 2922, "taker_buy_base": 6207466.0, "taker_buy_quote": 174644.981 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.0281, "high": 0.0282, "low": 0.0276, "close": 0.028, "volume": 9886253.0, "close_time": 1759492799999, "quote_volume": 275326.8296, "trades": 2522, "taker_buy_base": 3951791.0, "taker_buy_quote": 110192.7055 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.028, "high": 0.0289, "low": 0.0277, "close": 0.0287, "volume": 23480540.0, "close_time": 1759507199999, "quote_volume": 663531.7212, "trades": 4331, "taker_buy_base": 12856942.0, "taker_buy_quote": 363781.9111 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.0288, "high": 0.0292, "low": 0.0278, "close": 0.0289, "volume": 20180552.0, "close_time": 1759521599999, "quote_volume": 576935.3526, "trades": 4510, "taker_buy_base": 9339568.0, "taker_buy_quote": 267150.5797 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.0289, "high": 0.029, "low": 0.0283, "close": 0.0283, "volume": 11585282.0, "close_time": 1759535999999, "quote_volume": 332245.004, "trades": 2129, "taker_buy_base": 4655415.0, "taker_buy_quote": 133578.6812 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.0283, "high": 0.0285, "low": 0.0276, "close": 0.0278, "volume": 7124923.0, "close_time": 1759550399999, "quote_volume": 199092.0837, "trades": 1477, "taker_buy_base": 2849956.0, "taker_buy_quote": 79729.1139 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.0278, "high": 0.0283, "low": 0.0276, "close": 0.0278, "volume": 7826091.0, "close_time": 1759564799999, "quote_volume": 218667.4363, "trades": 1394, "taker_buy_base": 2948189.0, "taker_buy_quote": 82444.6965 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.0278, "high": 0.0284, "low": 0.0271, "close": 0.0273, "volume": 17414817.0, "close_time": 1759579199999, "quote_volume": 482335.4485, "trades": 2357, "taker_buy_base": 8329257.0, "taker_buy_quote": 229962.2374 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.0274, "high": 0.0279, "low": 0.0269, "close": 0.0272, "volume": 12010757.0, "close_time": 1759593599999, "quote_volume": 328535.7957, "trades": 1979, "taker_buy_base": 5564514.0, "taker_buy_quote": 152354.5582 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.0272, "high": 0.0276, "low": 0.027, "close": 0.0275, "volume": 7829773.0, "close_time": 1759607999999, "quote_volume": 214038.94, "trades": 1562, "taker_buy_base": 4256075.0, "taker_buy_quote": 116402.0774 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.0275, "high": 0.0283, "low": 0.0275, "close": 0.0281, "volume": 9900231.0, "close_time": 1759622399999, "quote_volume": 276295.8044, "trades": 1616, "taker_buy_base": 5081675.0, "taker_buy_quote": 141660.7585 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.0281, "high": 0.0286, "low": 0.0278, "close": 0.0283, "volume": 7761537.0, "close_time": 1759636799999, "quote_volume": 219043.0812, "trades": 1475, "taker_buy_base": 3541642.0, "taker_buy_quote": 100078.2219 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.0283, "high": 0.029, "low": 0.0282, "close": 0.029, "volume": 8690570.0, "close_time": 1759651199999, "quote_volume": 249529.0854, "trades": 1497, "taker_buy_base": 4269564.0, "taker_buy_quote": 122690.0126 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.0289, "high": 0.0292, "low": 0.0277, "close": 0.0281, "volume": 14244617.0, "close_time": 1759665599999, "quote_volume": 403578.7589, "trades": 3056, "taker_buy_base": 5703448.0, "taker_buy_quote": 161851.8207 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.028, "high": 0.0283, "low": 0.0274, "close": 0.0277, "volume": 12805236.0, "close_time": 1759679999999, "quote_volume": 356762.0031, "trades": 1874, "taker_buy_base": 4774652.0, "taker_buy_quote": 133535.834 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.0277, "high": 0.0278, "low": 0.0266, "close": 0.0267, "volume": 12530426.0, "close_time": 1759694399999, "quote_volume": 340995.7271, "trades": 2442, "taker_buy_base": 5132280.0, "taker_buy_quote": 139711.4897 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.0266, "high": 0.027, "low": 0.0266, "close": 0.0268, "volume": 5108121.0, "close_time": 1759708799999, "quote_volume": 136851.3711, "trades": 993, "taker_buy_base": 2744716.0, "taker_buy_quote": 73561.2315 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.0267, "high": 0.0272, "low": 0.0264, "close": 0.0271, "volume": 7339855.0, "close_time": 1759723199999, "quote_volume": 197106.4866, "trades": 1397, "taker_buy_base": 4227207.0, "taker_buy_quote": 113512.3067 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.027, "high": 0.0276, "low": 0.0268, "close": 0.0273, "volume": 6045714.0, "close_time": 1759737599999, "quote_volume": 164620.6316, "trades": 1211, "taker_buy_base": 3562548.0, "taker_buy_quote": 97036.1592 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.0273, "high": 0.0285, "low": 0.0273, "close": 0.0283, "volume": 14471762.0, "close_time": 1759751999999, "quote_volume": 404144.2532, "trades": 2764, "taker_buy_base": 7548395.0, "taker_buy_quote": 210869.1977 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.0282, "high": 0.0294, "low": 0.028, "close": 0.0287, "volume": 21978551.0, "close_time": 1759766399999, "quote_volume": 628677.3305, "trades": 4897, "taker_buy_base": 9838682.0, "taker_buy_quote": 281646.408 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.0287, "high": 0.0297, "low": 0.0284, "close": 0.0292, "volume": 34946272.0, "close_time": 1759780799999, "quote_volume": 1021039.3165, "trades": 7071, "taker_buy_base": 16993373.0, "taker_buy_quote": 497393.9658 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.0291, "high": 0.0292, "low": 0.0284, "close": 0.0285, "volume": 10276217.0, "close_time": 1759795199999, "quote_volume": 296780.2008, "trades": 1897, "taker_buy_base": 4210647.0, "taker_buy_quote": 121833.8501 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.0286, "high": 0.0287, "low": 0.0281, "close": 0.0283, "volume": 9937857.0, "close_time": 1759809599999, "quote_volume": 282831.2227, "trades": 1765, "taker_buy_base": 5870940.0, "taker_buy_quote": 167134.4722 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.0282, "high": 0.0287, "low": 0.0277, "close": 0.0277, "volume": 11099778.0, "close_time": 1759823999999, "quote_volume": 312957.0316, "trades": 1613, "taker_buy_base": 4460843.0, "taker_buy_quote": 125681.1142 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.0279, "high": 0.0283, "low": 0.0274, "close": 0.0282, "volume": 11616606.0, "close_time": 1759838399999, "quote_volume": 323651.346, "trades": 1809, "taker_buy_base": 6294439.0, "taker_buy_quote": 175674.2889 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.0282, "high": 0.0285, "low": 0.0266, "close": 0.0269, "volume": 25301224.0, "close_time": 1759852799999, "quote_volume": 695291.3811, "trades": 4128, "taker_buy_base": 12705635.0, "taker_buy_quote": 348939.4297 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.0269, "high": 0.0275, "low": 0.0266, "close": 0.027, "volume": 13728618.0, "close_time": 1759867199999, "quote_volume": 371258.2454, "trades": 2845, "taker_buy_base": 7716853.0, "taker_buy_quote": 208714.0624 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.0271, "high": 0.0276, "low": 0.0268, "close": 0.027, "volume": 10574340.0, "close_time": 1759881599999, "quote_volume": 288211.6626, "trades": 1397, "taker_buy_base": 5202243.0, "taker_buy_quote": 141826.3968 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.027, "high": 0.0273, "low": 0.0264, "close": 0.0266, "volume": 8176747.0, "close_time": 1759895999999, "quote_volume": 220403.6625, "trades": 1078, "taker_buy_base": 3232674.0, "taker_buy_quote": 86964.4288 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.0265, "high": 0.0269, "low": 0.0262, "close": 0.0267, "volume": 13159486.0, "close_time": 1759910399999, "quote_volume": 348401.041, "trades": 1690, "taker_buy_base": 5200786.0, "taker_buy_quote": 137727.2666 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.0267, "high": 0.027, "low": 0.0264, "close": 0.0265, "volume": 13125080.0, "close_time": 1759924799999, "quote_volume": 350738.8901, "trades": 2608, "taker_buy_base": 5882076.0, "taker_buy_quote": 157329.4209 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.0265, "high": 0.0271, "low": 0.0263, "close": 0.0267, "volume": 18005376.0, "close_time": 1759939199999, "quote_volume": 479621.4511, "trades": 4326, "taker_buy_base": 9791461.0, "taker_buy_quote": 261045.5844 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.0266, "high": 0.0277, "low": 0.0266, "close": 0.0272, "volume": 16526079.0, "close_time": 1759953599999, "quote_volume": 450157.0034, "trades": 3564, "taker_buy_base": 9015006.0, "taker_buy_quote": 245375.1484 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.0272, "high": 0.0274, "low": 0.027, "close": 0.0271, "volume": 5941891.0, "close_time": 1759967999999, "quote_volume": 161753.784, "trades": 1221, "taker_buy_base": 2765252.0, "taker_buy_quote": 75359.1908 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.027, "high": 0.0271, "low": 0.0258, "close": 0.0264, "volume": 8416306.0, "close_time": 1759982399999, "quote_volume": 222661.1886, "trades": 1743, "taker_buy_base": 3860971.0, "taker_buy_quote": 102359.5923 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0256, "close": 0.0257, "volume": 7483471.0, "close_time": 1759996799999, "quote_volume": 195481.7404, "trades": 1287, "taker_buy_base": 3239411.0, "taker_buy_quote": 84621.2432 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.0257, "high": 0.0258, "low": 0.0249, "close": 0.0257, "volume": 15036297.0, "close_time": 1760011199999, "quote_volume": 380979.6253, "trades": 3475, "taker_buy_base": 8959708.0, "taker_buy_quote": 227042.933 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.0256, "high": 0.0262, "low": 0.025, "close": 0.0254, "volume": 13751158.0, "close_time": 1760025599999, "quote_volume": 351410.5986, "trades": 4306, "taker_buy_base": 7016523.0, "taker_buy_quote": 179578.9478 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.0253, "high": 0.0262, "low": 0.0252, "close": 0.026, "volume": 8452879.0, "close_time": 1760039999999, "quote_volume": 217939.3804, "trades": 1440, "taker_buy_base": 4193473.0, "taker_buy_quote": 108182.571 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.0261, "high": 0.0262, "low": 0.0258, "close": 0.0261, "volume": 2959358.0, "close_time": 1760054399999, "quote_volume": 76965.882, "trades": 539, "taker_buy_base": 983120.0, "taker_buy_quote": 25591.6415 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.0261, "high": 0.0267, "low": 0.0259, "close": 0.0264, "volume": 5681710.0, "close_time": 1760068799999, "quote_volume": 149037.4031, "trades": 1158, "taker_buy_base": 3231607.0, "taker_buy_quote": 84844.4203 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.0264, "high": 0.0269, "low": 0.0261, "close": 0.0262, "volume": 12199755.0, "close_time": 1760083199999, "quote_volume": 322483.9647, "trades": 1821, "taker_buy_base": 7089737.0, "taker_buy_quote": 187422.1882 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.0261, "high": 0.0269, "low": 0.0258, "close": 0.0268, "volume": 15301055.0, "close_time": 1760097599999, "quote_volume": 401715.8704, "trades": 1820, "taker_buy_base": 6389955.0, "taker_buy_quote": 168407.2181 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.0268, "high": 0.0278, "low": 0.025, "close": 0.0254, "volume": 38770495.0, "close_time": 1760111999999, "quote_volume": 1028392.8382, "trades": 8578, "taker_buy_base": 18832715.0, "taker_buy_quote": 500789.3553 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.0253, "high": 0.0257, "low": 0.0242, "close": 0.0246, "volume": 21599128.0, "close_time": 1760126399999, "quote_volume": 539934.802, "trades": 4510, "taker_buy_base": 10224603.0, "taker_buy_quote": 255655.8869 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.0246, "high": 0.0248, "low": 0.0061, "close": 0.0166, "volume": 250235492.0, "close_time": 1760140799999, "quote_volume": 3901514.438, "trades": 48159, "taker_buy_base": 125464315.0, "taker_buy_quote": 1972215.9247 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.0165, "high": 0.0173, "low": 0.0157, "close": 0.0161, "volume": 61256300.0, "close_time": 1760155199999, "quote_volume": 1008151.0462, "trades": 5245, "taker_buy_base": 28992113.0, "taker_buy_quote": 477860.3407 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.0161, "high": 0.0177, "low": 0.016, "close": 0.0176, "volume": 68722475.0, "close_time": 1760169599999, "quote_volume": 1160931.5003, "trades": 9794, "taker_buy_base": 33637891.0, "taker_buy_quote": 565710.503 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.0175, "high": 0.0194, "low": 0.017, "close": 0.0188, "volume": 100633972.0, "close_time": 1760183999999, "quote_volume": 1844168.7598, "trades": 14079, "taker_buy_base": 55264394.0, "taker_buy_quote": 1008213.2182 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0179, "close": 0.0186, "volume": 29735601.0, "close_time": 1760198399999, "quote_volume": 546637.987, "trades": 4655, "taker_buy_base": 14078069.0, "taker_buy_quote": 258900.644 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.0185, "high": 0.0188, "low": 0.0176, "close": 0.0179, "volume": 27960528.0, "close_time": 1760212799999, "quote_volume": 511565.9919, "trades": 2553, "taker_buy_base": 13479724.0, "taker_buy_quote": 246814.8054 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0169, "close": 0.0178, "volume": 33165611.0, "close_time": 1760227199999, "quote_volume": 579987.3786, "trades": 2943, "taker_buy_base": 17048461.0, "taker_buy_quote": 298680.9525 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0179, "high": 0.0187, "low": 0.0177, "close": 0.0185, "volume": 30992779.0, "close_time": 1760241599999, "quote_volume": 557622.1729, "trades": 5644, "taker_buy_base": 15710743.0, "taker_buy_quote": 282689.1538 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.0185, "high": 0.0188, "low": 0.0183, "close": 0.0185, "volume": 22897469.0, "close_time": 1760255999999, "quote_volume": 426401.4391, "trades": 2349, "taker_buy_base": 9216484.0, "taker_buy_quote": 172051.9315 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.0184, "high": 0.0199, "low": 0.0184, "close": 0.0188, "volume": 52511340.0, "close_time": 1760270399999, "quote_volume": 998141.5446, "trades": 5820, "taker_buy_base": 28140609.0, "taker_buy_quote": 534942.7024 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.0189, "high": 0.02, "low": 0.0186, "close": 0.02, "volume": 34370993.0, "close_time": 1760284799999, "quote_volume": 660065.0707, "trades": 3333, "taker_buy_base": 17364889.0, "taker_buy_quote": 333760.6163 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.02, "high": 0.0204, "low": 0.0195, "close": 0.0201, "volume": 30943989.0, "close_time": 1760299199999, "quote_volume": 618603.5124, "trades": 4682, "taker_buy_base": 13618132.0, "taker_buy_quote": 272596.7216 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.0201, "high": 0.0203, "low": 0.0194, "close": 0.0197, "volume": 18838005.0, "close_time": 1760313599999, "quote_volume": 374455.8493, "trades": 3110, "taker_buy_base": 8059145.0, "taker_buy_quote": 160276.6004 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0194, "close": 0.0196, "volume": 21140111.0, "close_time": 1760327999999, "quote_volume": 414162.2676, "trades": 6080, "taker_buy_base": 10612072.0, "taker_buy_quote": 208014.3375 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.0195, "high": 0.0202, "low": 0.0194, "close": 0.0198, "volume": 13649057.0, "close_time": 1760342399999, "quote_volume": 268991.2486, "trades": 3499, "taker_buy_base": 6620211.0, "taker_buy_quote": 130593.1429 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.0198, "high": 0.0214, "low": 0.0198, "close": 0.0202, "volume": 47884867.0, "close_time": 1760356799999, "quote_volume": 982038.2267, "trades": 8319, "taker_buy_base": 25781537.0, "taker_buy_quote": 530271.666 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.0202, "high": 0.021, "low": 0.02, "close": 0.0205, "volume": 28025287.0, "close_time": 1760371199999, "quote_volume": 573146.099, "trades": 4394, "taker_buy_base": 13361984.0, "taker_buy_quote": 273514.2899 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0206, "high": 0.0209, "low": 0.0199, "close": 0.0206, "volume": 46768769.0, "close_time": 1760385599999, "quote_volume": 951896.5771, "trades": 7172, "taker_buy_base": 18057431.0, "taker_buy_quote": 368744.2497 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0204, "close": 0.0205, "volume": 13089900.0, "close_time": 1760399999999, "quote_volume": 270697.9238, "trades": 1714, "taker_buy_base": 6441195.0, "taker_buy_quote": 133316.1945 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0198, "close": 0.0199, "volume": 15335651.0, "close_time": 1760414399999, "quote_volume": 309843.0229, "trades": 2306, "taker_buy_base": 7380681.0, "taker_buy_quote": 149180.6531 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0198, "high": 0.02, "low": 0.0182, "close": 0.0185, "volume": 33007759.0, "close_time": 1760428799999, "quote_volume": 626424.7042, "trades": 3706, "taker_buy_base": 16039037.0, "taker_buy_quote": 304189.4424 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.0186, "high": 0.019, "low": 0.0183, "close": 0.0189, "volume": 25334106.0, "close_time": 1760443199999, "quote_volume": 473174.9379, "trades": 3908, "taker_buy_base": 13137196.0, "taker_buy_quote": 245361.4759 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.0188, "high": 0.0196, "low": 0.0184, "close": 0.0195, "volume": 26360861.0, "close_time": 1760457599999, "quote_volume": 495699.4595, "trades": 2770, "taker_buy_base": 12785966.0, "taker_buy_quote": 240641.5294 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0188, "close": 0.0193, "volume": 16357228.0, "close_time": 1760471999999, "quote_volume": 316667.677, "trades": 2061, "taker_buy_base": 8271432.0, "taker_buy_quote": 160112.1987 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0193, "high": 0.0197, "low": 0.0192, "close": 0.0195, "volume": 13591691.0, "close_time": 1760486399999, "quote_volume": 264715.1417, "trades": 1693, "taker_buy_base": 7282410.0, "taker_buy_quote": 141824.6252 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0195, "high": 0.0198, "low": 0.0193, "close": 0.0194, "volume": 7892406.0, "close_time": 1760500799999, "quote_volume": 153829.7489, "trades": 1300, "taker_buy_base": 3995771.0, "taker_buy_quote": 77921.1538 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.0194, "high": 0.0199, "low": 0.0194, "close": 0.0199, "volume": 7168030.0, "close_time": 1760515199999, "quote_volume": 141031.2734, "trades": 1447, "taker_buy_base": 3220593.0, "taker_buy_quote": 63394.4628 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.0198, "high": 0.0202, "low": 0.0192, "close": 0.0195, "volume": 8140337.0, "close_time": 1760529599999, "quote_volume": 160097.8316, "trades": 1288, "taker_buy_base": 3685870.0, "taker_buy_quote": 72454.5566 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0186, "close": 0.0187, "volume": 22606649.0, "close_time": 1760543999999, "quote_volume": 429324.3549, "trades": 3019, "taker_buy_base": 10969652.0, "taker_buy_quote": 208598.2757 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.0188, "high": 0.019, "low": 0.0185, "close": 0.0186, "volume": 18471657.0, "close_time": 1760558399999, "quote_volume": 345611.2377, "trades": 2604, "taker_buy_base": 8576087.0, "taker_buy_quote": 160626.3098 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0182, "close": 0.0185, "volume": 12043753.0, "close_time": 1760572799999, "quote_volume": 221833.3192, "trades": 1617, "taker_buy_base": 5309059.0, "taker_buy_quote": 97839.056 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0185, "high": 0.0188, "low": 0.0183, "close": 0.0185, "volume": 9384054.0, "close_time": 1760587199999, "quote_volume": 174297.8845, "trades": 1260, "taker_buy_base": 4782537.0, "taker_buy_quote": 88884.2031 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.0185, "high": 0.0191, "low": 0.0185, "close": 0.0188, "volume": 6892212.0, "close_time": 1760601599999, "quote_volume": 129634.6919, "trades": 1114, "taker_buy_base": 3480532.0, "taker_buy_quote": 65511.7548 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0188, "high": 0.0191, "low": 0.018, "close": 0.019, "volume": 13344715.0, "close_time": 1760615999999, "quote_volume": 250115.2297, "trades": 1725, "taker_buy_base": 6228871.0, "taker_buy_quote": 116843.9524 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.019, "high": 0.0191, "low": 0.0178, "close": 0.0179, "volume": 22471547.0, "close_time": 1760630399999, "quote_volume": 416393.3103, "trades": 2500, "taker_buy_base": 9807880.0, "taker_buy_quote": 181501.7999 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0179, "high": 0.0184, "low": 0.0173, "close": 0.0175, "volume": 38800164.0, "close_time": 1760644799999, "quote_volume": 693326.1548, "trades": 4464, "taker_buy_base": 18317858.0, "taker_buy_quote": 327620.1286 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0172, "close": 0.0175, "volume": 13457892.0, "close_time": 1760659199999, "quote_volume": 234519.2766, "trades": 1728, "taker_buy_base": 6671720.0, "taker_buy_quote": 116392.149 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0175, "high": 0.0178, "low": 0.0174, "close": 0.0177, "volume": 9578509.0, "close_time": 1760673599999, "quote_volume": 168308.2325, "trades": 1777, "taker_buy_base": 4644133.0, "taker_buy_quote": 81672.7991 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.0177, "high": 0.0178, "low": 0.016, "close": 0.0162, "volume": 29324427.0, "close_time": 1760687999999, "quote_volume": 488306.4884, "trades": 4310, "taker_buy_base": 13653873.0, "taker_buy_quote": 227488.9917 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.0162, "high": 0.0173, "low": 0.0159, "close": 0.017, "volume": 42956451.0, "close_time": 1760702399999, "quote_volume": 707358.0094, "trades": 5366, "taker_buy_base": 22263957.0, "taker_buy_quote": 367326.0943 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.017, "high": 0.0171, "low": 0.0164, "close": 0.0169, "volume": 15392447.0, "close_time": 1760716799999, "quote_volume": 258253.5234, "trades": 2099, "taker_buy_base": 6837225.0, "taker_buy_quote": 114805.1967 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.0169, "high": 0.0172, "low": 0.0166, "close": 0.0168, "volume": 12855508.0, "close_time": 1760731199999, "quote_volume": 217045.5325, "trades": 1836, "taker_buy_base": 6164669.0, "taker_buy_quote": 104185.2249 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0167, "close": 0.0168, "volume": 5365674.0, "close_time": 1760745599999, "quote_volume": 90850.9606, "trades": 831, "taker_buy_base": 2179133.0, "taker_buy_quote": 36918.7958 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0168, "high": 0.0172, "low": 0.0167, "close": 0.0171, "volume": 5632552.0, "close_time": 1760759999999, "quote_volume": 95836.6736, "trades": 841, "taker_buy_base": 3137651.0, "taker_buy_quote": 53369.8949 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.0171, "high": 0.0173, "low": 0.0168, "close": 0.017, "volume": 6893930.0, "close_time": 1760774399999, "quote_volume": 117635.3185, "trades": 1621, "taker_buy_base": 3054131.0, "taker_buy_quote": 52140.9969 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.017, "high": 0.0173, "low": 0.0169, "close": 0.0172, "volume": 9597493.0, "close_time": 1760788799999, "quote_volume": 164038.7705, "trades": 1520, "taker_buy_base": 4473551.0, "taker_buy_quote": 76542.3443 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0166, "close": 0.0167, "volume": 11714196.0, "close_time": 1760803199999, "quote_volume": 197264.6185, "trades": 1650, "taker_buy_base": 4655299.0, "taker_buy_quote": 78278.6686 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.0168, "high": 0.017, "low": 0.0164, "close": 0.017, "volume": 7512063.0, "close_time": 1760817599999, "quote_volume": 125998.7262, "trades": 1084, "taker_buy_base": 3918075.0, "taker_buy_quote": 65706.691 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.0169, "high": 0.0172, "low": 0.0168, "close": 0.017, "volume": 5983285.0, "close_time": 1760831999999, "quote_volume": 101637.0667, "trades": 743, "taker_buy_base": 3135272.0, "taker_buy_quote": 53326.057 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0166, "close": 0.017, "volume": 7413038.0, "close_time": 1760846399999, "quote_volume": 124883.4851, "trades": 822, "taker_buy_base": 3626082.0, "taker_buy_quote": 61150.9497 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.017, "high": 0.017, "low": 0.0166, "close": 0.0168, "volume": 5558747.0, "close_time": 1760860799999, "quote_volume": 93460.5174, "trades": 765, "taker_buy_base": 2823973.0, "taker_buy_quote": 47532.8397 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.0168, "high": 0.0174, "low": 0.0165, "close": 0.0172, "volume": 20564145.0, "close_time": 1760875199999, "quote_volume": 348696.5054, "trades": 1807, "taker_buy_base": 10382473.0, "taker_buy_quote": 176259.8866 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.0172, "high": 0.0177, "low": 0.017, "close": 0.0176, "volume": 16023176.0, "close_time": 1760889599999, "quote_volume": 279413.2735, "trades": 1671, "taker_buy_base": 8537483.0, "taker_buy_quote": 149222.8417 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.0175, "high": 0.0178, "low": 0.0173, "close": 0.0176, "volume": 13253403.0, "close_time": 1760903999999, "quote_volume": 233046.7629, "trades": 1885, "taker_buy_base": 6640628.0, "taker_buy_quote": 116948.3696 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0176, "high": 0.0179, "low": 0.0174, "close": 0.0177, "volume": 7585322.0, "close_time": 1760918399999, "quote_volume": 133995.9362, "trades": 836, "taker_buy_base": 4099568.0, "taker_buy_quote": 72429.5437 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0176, "high": 0.018, "low": 0.0172, "close": 0.0179, "volume": 9975546.0, "close_time": 1760932799999, "quote_volume": 174686.4485, "trades": 1795, "taker_buy_base": 4052683.0, "taker_buy_quote": 71095.3616 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.018, "high": 0.0184, "low": 0.0179, "close": 0.0182, "volume": 14637760.0, "close_time": 1760947199999, "quote_volume": 264600.6977, "trades": 2894, "taker_buy_base": 6432031.0, "taker_buy_quote": 116307.0482 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0182, "high": 0.0184, "low": 0.0179, "close": 0.0181, "volume": 11216502.0, "close_time": 1760961599999, "quote_volume": 203375.9284, "trades": 1662, "taker_buy_base": 5289558.0, "taker_buy_quote": 96113.1357 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.018, "high": 0.0183, "low": 0.0178, "close": 0.0179, "volume": 5958114.0, "close_time": 1760975999999, "quote_volume": 107905.9787, "trades": 786, "taker_buy_base": 2704615.0, "taker_buy_quote": 49034.1197 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0178, "high": 0.0178, "low": 0.0174, "close": 0.0176, "volume": 19177060.0, "close_time": 1760990399999, "quote_volume": 337060.2974, "trades": 2324, "taker_buy_base": 8400083.0, "taker_buy_quote": 147706.1639 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.0176, "high": 0.0178, "low": 0.0174, "close": 0.0175, "volume": 4584633.0, "close_time": 1761004799999, "quote_volume": 80830.9751, "trades": 677, "taker_buy_base": 2411625.0, "taker_buy_quote": 42570.7416 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0174, "high": 0.0176, "low": 0.0171, "close": 0.0172, "volume": 8147488.0, "close_time": 1761019199999, "quote_volume": 141023.0623, "trades": 1024, "taker_buy_base": 3196902.0, "taker_buy_quote": 55452.1475 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0166, "close": 0.0169, "volume": 12061163.0, "close_time": 1761033599999, "quote_volume": 202887.2201, "trades": 1474, "taker_buy_base": 5829217.0, "taker_buy_quote": 98032.544 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.0169, "high": 0.017, "low": 0.0164, "close": 0.017, "volume": 10846482.0, "close_time": 1761047999999, "quote_volume": 181298.9354, "trades": 1419, "taker_buy_base": 4906392.0, "taker_buy_quote": 82147.6959 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0169, "high": 0.0181, "low": 0.0168, "close": 0.0179, "volume": 14391358.0, "close_time": 1761062399999, "quote_volume": 251052.4417, "trades": 2150, "taker_buy_base": 8115224.0, "taker_buy_quote": 141646.3093 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.018, "high": 0.0182, "low": 0.0173, "close": 0.0174, "volume": 15908631.0, "close_time": 1761076799999, "quote_volume": 279827.6424, "trades": 2732, "taker_buy_base": 6202777.0, "taker_buy_quote": 109363.5807 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0163, "close": 0.0164, "volume": 17399655.0, "close_time": 1761091199999, "quote_volume": 292338.6832, "trades": 2067, "taker_buy_base": 8054498.0, "taker_buy_quote": 135599.1465 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0161, "close": 0.0165, "volume": 9334184.0, "close_time": 1761105599999, "quote_volume": 152096.3082, "trades": 1592, "taker_buy_base": 4473260.0, "taker_buy_quote": 72944.1262 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.0164, "high": 0.0167, "low": 0.0161, "close": 0.0165, "volume": 13574654.0, "close_time": 1761119999999, "quote_volume": 222174.3754, "trades": 1748, "taker_buy_base": 6671149.0, "taker_buy_quote": 109582.0606 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0159, "close": 0.0163, "volume": 11074217.0, "close_time": 1761134399999, "quote_volume": 179991.0497, "trades": 1590, "taker_buy_base": 5921951.0, "taker_buy_quote": 96257.2043 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0163, "high": 0.0166, "low": 0.0162, "close": 0.0165, "volume": 10310423.0, "close_time": 1761148799999, "quote_volume": 169070.8098, "trades": 1891, "taker_buy_base": 5286228.0, "taker_buy_quote": 86818.8912 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0164, "high": 0.0166, "low": 0.016, "close": 0.0161, "volume": 11703546.0, "close_time": 1761163199999, "quote_volume": 190456.5188, "trades": 2154, "taker_buy_base": 5311102.0, "taker_buy_quote": 86551.6259 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0161, "high": 0.0163, "low": 0.0154, "close": 0.0159, "volume": 15639639.0, "close_time": 1761177599999, "quote_volume": 245082.6145, "trades": 2516, "taker_buy_base": 7759269.0, "taker_buy_quote": 121618.4971 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0158, "high": 0.0162, "low": 0.0158, "close": 0.0161, "volume": 4172212.0, "close_time": 1761191999999, "quote_volume": 66750.0697, "trades": 808, "taker_buy_base": 1571119.0, "taker_buy_quote": 25171.4001 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.016, "high": 0.0163, "low": 0.0159, "close": 0.0163, "volume": 5499911.0, "close_time": 1761206399999, "quote_volume": 88850.2728, "trades": 1016, "taker_buy_base": 2917084.0, "taker_buy_quote": 47203.7997 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.0162, "high": 0.0164, "low": 0.016, "close": 0.016, "volume": 4419829.0, "close_time": 1761220799999, "quote_volume": 71803.4724, "trades": 802, "taker_buy_base": 1976899.0, "taker_buy_quote": 32128.7842 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.016, "high": 0.0163, "low": 0.0158, "close": 0.0162, "volume": 10220258.0, "close_time": 1761235199999, "quote_volume": 164334.225, "trades": 1943, "taker_buy_base": 5063789.0, "taker_buy_quote": 81489.3751 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.0161, "high": 0.0166, "low": 0.0161, "close": 0.0161, "volume": 12856951.0, "close_time": 1761249599999, "quote_volume": 209952.3169, "trades": 2247, "taker_buy_base": 6687682.0, "taker_buy_quote": 109358.1006 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.0161, "high": 0.0163, "low": 0.0159, "close": 0.0163, "volume": 8468335.0, "close_time": 1761263999999, "quote_volume": 136166.2611, "trades": 1539, "taker_buy_base": 4164022.0, "taker_buy_quote": 67085.4823 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0161, "close": 0.0161, "volume": 5838348.0, "close_time": 1761278399999, "quote_volume": 94665.9033, "trades": 1458, "taker_buy_base": 2696624.0, "taker_buy_quote": 43779.4815 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.0161, "high": 0.0165, "low": 0.0161, "close": 0.0165, "volume": 5457446.0, "close_time": 1761292799999, "quote_volume": 89320.2672, "trades": 1048, "taker_buy_base": 2932254.0, "taker_buy_quote": 48040.0016 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.0164, "high": 0.0165, "low": 0.016, "close": 0.0161, "volume": 6957650.0, "close_time": 1761307199999, "quote_volume": 113251.9572, "trades": 902, "taker_buy_base": 3302749.0, "taker_buy_quote": 53702.8901 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0161, "high": 0.0166, "low": 0.0159, "close": 0.016, "volume": 16341285.0, "close_time": 1761321599999, "quote_volume": 264047.0397, "trades": 1754, "taker_buy_base": 7220214.0, "taker_buy_quote": 116772.3845 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.0159, "high": 0.0163, "low": 0.0158, "close": 0.0162, "volume": 10234874.0, "close_time": 1761335999999, "quote_volume": 164086.2823, "trades": 1205, "taker_buy_base": 5250282.0, "taker_buy_quote": 84200.3801 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.0162, "high": 0.0164, "low": 0.0161, "close": 0.0163, "volume": 7506098.0, "close_time": 1761350399999, "quote_volume": 122000.0572, "trades": 796, "taker_buy_base": 4129281.0, "taker_buy_quote": 67185.3844 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0159, "close": 0.0159, "volume": 5273528.0, "close_time": 1761364799999, "quote_volume": 85279.1971, "trades": 518, "taker_buy_base": 2332998.0, "taker_buy_quote": 37761.9167 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0159, "high": 0.016, "low": 0.0157, "close": 0.0159, "volume": 6954186.0, "close_time": 1761379199999, "quote_volume": 110616.9985, "trades": 814, "taker_buy_base": 3683383.0, "taker_buy_quote": 58589.7249 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0159, "high": 0.0161, "low": 0.0158, "close": 0.016, "volume": 7452673.0, "close_time": 1761393599999, "quote_volume": 119084.6394, "trades": 619, "taker_buy_base": 4551273.0, "taker_buy_quote": 72846.9314 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.016, "high": 0.0161, "low": 0.0159, "close": 0.0161, "volume": 5241248.0, "close_time": 1761407999999, "quote_volume": 84008.7631, "trades": 1239, "taker_buy_base": 2579666.0, "taker_buy_quote": 41403.32 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0161, "high": 0.0166, "low": 0.0159, "close": 0.0164, "volume": 20984080.0, "close_time": 1761422399999, "quote_volume": 341998.8818, "trades": 2712, "taker_buy_base": 11427667.0, "taker_buy_quote": 186461.204 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.0163, "high": 0.0167, "low": 0.0163, "close": 0.0163, "volume": 13731810.0, "close_time": 1761436799999, "quote_volume": 225982.1942, "trades": 2300, "taker_buy_base": 6660257.0, "taker_buy_quote": 109693.4564 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0163, "high": 0.0164, "low": 0.0159, "close": 0.0159, "volume": 9457209.0, "close_time": 1761451199999, "quote_volume": 152395.7625, "trades": 815, "taker_buy_base": 4311830.0, "taker_buy_quote": 69622.794 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.016, "high": 0.0164, "low": 0.0159, "close": 0.0162, "volume": 15382656.0, "close_time": 1761465599999, "quote_volume": 249165.538, "trades": 1169, "taker_buy_base": 7759898.0, "taker_buy_quote": 125673.4348 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0162, "high": 0.0165, "low": 0.0162, "close": 0.0164, "volume": 14199888.0, "close_time": 1761479999999, "quote_volume": 231773.2483, "trades": 3115, "taker_buy_base": 6209378.0, "taker_buy_quote": 101471.5041 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0163, "close": 0.0164, "volume": 25617718.0, "close_time": 1761494399999, "quote_volume": 420976.1467, "trades": 3042, "taker_buy_base": 12534425.0, "taker_buy_quote": 206101.7533 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0165, "high": 0.0167, "low": 0.0162, "close": 0.0164, "volume": 10423126.0, "close_time": 1761508799999, "quote_volume": 171651.1124, "trades": 709, "taker_buy_base": 5052430.0, "taker_buy_quote": 83341.3785 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0164, "high": 0.0168, "low": 0.0162, "close": 0.0165, "volume": 13537993.0, "close_time": 1761523199999, "quote_volume": 223124.9804, "trades": 1267, "taker_buy_base": 6693011.0, "taker_buy_quote": 110490.8171 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0165, "high": 0.0168, "low": 0.0165, "close": 0.0167, "volume": 6181390.0, "close_time": 1761537599999, "quote_volume": 102805.8522, "trades": 645, "taker_buy_base": 3093444.0, "taker_buy_quote": 51496.9616 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.0166, "high": 0.0168, "low": 0.0164, "close": 0.0165, "volume": 16560845.0, "close_time": 1761551999999, "quote_volume": 275252.7911, "trades": 1801, "taker_buy_base": 9021875.0, "taker_buy_quote": 150069.8437 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0159, "close": 0.0161, "volume": 15223323.0, "close_time": 1761566399999, "quote_volume": 246369.3668, "trades": 1693, "taker_buy_base": 6706285.0, "taker_buy_quote": 108593.7306 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0162, "high": 0.0162, "low": 0.0157, "close": 0.016, "volume": 12398088.0, "close_time": 1761580799999, "quote_volume": 197381.0754, "trades": 1302, "taker_buy_base": 5182715.0, "taker_buy_quote": 82614.4959 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.016, "high": 0.0165, "low": 0.016, "close": 0.0161, "volume": 13395918.0, "close_time": 1761595199999, "quote_volume": 217148.0403, "trades": 1561, "taker_buy_base": 6934652.0, "taker_buy_quote": 112551.569 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.016, "high": 0.0162, "low": 0.0158, "close": 0.0159, "volume": 7785767.0, "close_time": 1761609599999, "quote_volume": 124408.8399, "trades": 1015, "taker_buy_base": 3446857.0, "taker_buy_quote": 55187.759 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0159, "high": 0.016, "low": 0.0157, "close": 0.0157, "volume": 7176854.0, "close_time": 1761623999999, "quote_volume": 113602.5353, "trades": 763, "taker_buy_base": 3222629.0, "taker_buy_quote": 51027.3613 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.0158, "high": 0.0161, "low": 0.0156, "close": 0.0159, "volume": 8871619.0, "close_time": 1761638399999, "quote_volume": 140511.0591, "trades": 932, "taker_buy_base": 4400592.0, "taker_buy_quote": 69732.604 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0159, "high": 0.0163, "low": 0.0159, "close": 0.0161, "volume": 6406596.0, "close_time": 1761652799999, "quote_volume": 103161.7811, "trades": 833, "taker_buy_base": 3216048.0, "taker_buy_quote": 51821.4828 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0161, "high": 0.0164, "low": 0.0158, "close": 0.0161, "volume": 14108056.0, "close_time": 1761667199999, "quote_volume": 227556.2068, "trades": 1508, "taker_buy_base": 7226242.0, "taker_buy_quote": 116684.8937 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0161, "high": 0.0163, "low": 0.0155, "close": 0.0157, "volume": 11423038.0, "close_time": 1761681599999, "quote_volume": 181886.3346, "trades": 1200, "taker_buy_base": 5271859.0, "taker_buy_quote": 83949.8939 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0149, "close": 0.0152, "volume": 28565470.0, "close_time": 1761695999999, "quote_volume": 434062.9781, "trades": 3432, "taker_buy_base": 14777009.0, "taker_buy_quote": 224780.5509 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0153, "high": 0.0156, "low": 0.0152, "close": 0.0154, "volume": 10782247.0, "close_time": 1761710399999, "quote_volume": 165471.9467, "trades": 1204, "taker_buy_base": 5538976.0, "taker_buy_quote": 85050.928 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0154, "high": 0.0156, "low": 0.0152, "close": 0.0155, "volume": 4653810.0, "close_time": 1761724799999, "quote_volume": 71891.5471, "trades": 738, "taker_buy_base": 2627647.0, "taker_buy_quote": 40600.864 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0154, "high": 0.0155, "low": 0.0152, "close": 0.0155, "volume": 5583469.0, "close_time": 1761739199999, "quote_volume": 85920.9595, "trades": 793, "taker_buy_base": 1972934.0, "taker_buy_quote": 30408.6845 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0154, "high": 0.0156, "low": 0.0147, "close": 0.0149, "volume": 29198322.0, "close_time": 1761753599999, "quote_volume": 443457.855, "trades": 4549, "taker_buy_base": 12815986.0, "taker_buy_quote": 195052.6012 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0149, "high": 0.0156, "low": 0.0145, "close": 0.0155, "volume": 37736105.0, "close_time": 1761767999999, "quote_volume": 568857.227, "trades": 4191, "taker_buy_base": 19157801.0, "taker_buy_quote": 288967.2086 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0154, "high": 0.0159, "low": 0.0152, "close": 0.0153, "volume": 11969063.0, "close_time": 1761782399999, "quote_volume": 187215.6388, "trades": 1791, "taker_buy_base": 7516202.0, "taker_buy_quote": 117873.2997 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0152, "high": 0.0155, "low": 0.0151, "close": 0.0153, "volume": 13008564.0, "close_time": 1761796799999, "quote_volume": 199097.1288, "trades": 1530, "taker_buy_base": 6058018.0, "taker_buy_quote": 92821.4964 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0152, "high": 0.0152, "low": 0.0145, "close": 0.0152, "volume": 16910647.0, "close_time": 1761811199999, "quote_volume": 252025.3754, "trades": 1610, "taker_buy_base": 8465887.0, "taker_buy_quote": 126244.457 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0152, "high": 0.0152, "low": 0.0145, "close": 0.0147, "volume": 14985448.0, "close_time": 1761825599999, "quote_volume": 221802.0022, "trades": 1599, "taker_buy_base": 8260024.0, "taker_buy_quote": 122432.82 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0138, "close": 0.0138, "volume": 32402448.0, "close_time": 1761839999999, "quote_volume": 459366.8807, "trades": 2982, "taker_buy_base": 15358320.0, "taker_buy_quote": 217873.9592 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0139, "high": 0.014, "low": 0.0134, "close": 0.0136, "volume": 19093356.0, "close_time": 1761854399999, "quote_volume": 261670.986, "trades": 1953, "taker_buy_base": 10017761.0, "taker_buy_quote": 137444.5525 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0135, "high": 0.014, "low": 0.0135, "close": 0.0139, "volume": 12564490.0, "close_time": 1761868799999, "quote_volume": 172832.7463, "trades": 1462, "taker_buy_base": 6151473.0, "taker_buy_quote": 84643.2193 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0139, "high": 0.0142, "low": 0.0139, "close": 0.0141, "volume": 8535026.0, "close_time": 1761883199999, "quote_volume": 119530.6913, "trades": 966, "taker_buy_base": 3480843.0, "taker_buy_quote": 48779.0176 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0141, "high": 0.0142, "low": 0.014, "close": 0.0141, "volume": 4674900.0, "close_time": 1761897599999, "quote_volume": 65958.1258, "trades": 522, "taker_buy_base": 2120353.0, "taker_buy_quote": 29953.2298 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.014, "high": 0.0142, "low": 0.0139, "close": 0.0142, "volume": 7547458.0, "close_time": 1761911999999, "quote_volume": 106155.2843, "trades": 757, "taker_buy_base": 3877724.0, "taker_buy_quote": 54594.0457 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.0142, "high": 0.0144, "low": 0.014, "close": 0.0143, "volume": 14043016.0, "close_time": 1761926399999, "quote_volume": 199637.0769, "trades": 1289, "taker_buy_base": 6899594.0, "taker_buy_quote": 98139.9655 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0138, "close": 0.0144, "volume": 14300084.0, "close_time": 1761940799999, "quote_volume": 201220.1133, "trades": 1430, "taker_buy_base": 6803400.0, "taker_buy_quote": 95755.0103 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0143, "high": 0.0144, "low": 0.014, "close": 0.0141, "volume": 4500137.0, "close_time": 1761955199999, "quote_volume": 63818.0931, "trades": 423, "taker_buy_base": 2023990.0, "taker_buy_quote": 28716.8886 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.014, "high": 0.0144, "low": 0.014, "close": 0.0144, "volume": 4254375.0, "close_time": 1761969599999, "quote_volume": 60254.2364, "trades": 457, "taker_buy_base": 2390899.0, "taker_buy_quote": 33891.8003 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0143, "high": 0.0149, "low": 0.0142, "close": 0.0149, "volume": 14839128.0, "close_time": 1761983999999, "quote_volume": 217690.024, "trades": 1221, "taker_buy_base": 7589310.0, "taker_buy_quote": 111134.9345 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0144, "close": 0.0147, "volume": 17686836.0, "close_time": 1761998399999, "quote_volume": 258128.4226, "trades": 1515, "taker_buy_base": 7429173.0, "taker_buy_quote": 108532.925 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0145, "close": 0.0145, "volume": 12815760.0, "close_time": 1762012799999, "quote_volume": 187441.7288, "trades": 1262, "taker_buy_base": 6465015.0, "taker_buy_quote": 94660.2417 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.0145, "high": 0.0148, "low": 0.0145, "close": 0.0147, "volume": 12243367.0, "close_time": 1762027199999, "quote_volume": 179807.0456, "trades": 1106, "taker_buy_base": 6534247.0, "taker_buy_quote": 96075.1383 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0148, "high": 0.0149, "low": 0.0145, "close": 0.0148, "volume": 6853555.0, "close_time": 1762041599999, "quote_volume": 100719.2337, "trades": 753, "taker_buy_base": 3324009.0, "taker_buy_quote": 48880.4485 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0144, "close": 0.0145, "volume": 6074485.0, "close_time": 1762055999999, "quote_volume": 88655.1992, "trades": 593, "taker_buy_base": 2901954.0, "taker_buy_quote": 42383.3963 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.0145, "high": 0.015, "low": 0.0144, "close": 0.0149, "volume": 4915266.0, "close_time": 1762070399999, "quote_volume": 72443.952, "trades": 474, "taker_buy_base": 2573570.0, "taker_buy_quote": 37891.0348 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0149, "high": 0.015, "low": 0.0146, "close": 0.0148, "volume": 8153650.0, "close_time": 1762084799999, "quote_volume": 120295.8789, "trades": 996, "taker_buy_base": 4549916.0, "taker_buy_quote": 67187.9684 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0141, "close": 0.0143, "volume": 16823684.0, "close_time": 1762099199999, "quote_volume": 242588.307, "trades": 1547, "taker_buy_base": 7884119.0, "taker_buy_quote": 113883.5843 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0143, "high": 0.0147, "low": 0.0141, "close": 0.0143, "volume": 16065005.0, "close_time": 1762113599999, "quote_volume": 231375.7758, "trades": 1091, "taker_buy_base": 9463453.0, "taker_buy_quote": 136539.5373 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0143, "high": 0.0148, "low": 0.0143, "close": 0.0146, "volume": 7450534.0, "close_time": 1762127999999, "quote_volume": 108555.56, "trades": 661, "taker_buy_base": 3692704.0, "taker_buy_quote": 53756.7153 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0133, "close": 0.0133, "volume": 15739612.0, "close_time": 1762142399999, "quote_volume": 218948.826, "trades": 1533, "taker_buy_base": 6495882.0, "taker_buy_quote": 90329.4968 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.0133, "high": 0.0135, "low": 0.0128, "close": 0.0131, "volume": 29273720.0, "close_time": 1762156799999, "quote_volume": 383325.1409, "trades": 2855, "taker_buy_base": 13231755.0, "taker_buy_quote": 173283.1002 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0131, "high": 0.0134, "low": 0.0129, "close": 0.013, "volume": 17747851.0, "close_time": 1762171199999, "quote_volume": 231885.8251, "trades": 1538, "taker_buy_base": 9815221.0, "taker_buy_quote": 128435.4471 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.013, "high": 0.0131, "low": 0.0116, "close": 0.012, "volume": 42288555.0, "close_time": 1762185599999, "quote_volume": 529843.9089, "trades": 3558, "taker_buy_base": 20315266.0, "taker_buy_quote": 254842.8132 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0121, "high": 0.0127, "low": 0.012, "close": 0.0122, "volume": 22451237.0, "close_time": 1762199999999, "quote_volume": 277747.9074, "trades": 1630, "taker_buy_base": 11704097.0, "taker_buy_quote": 145056.5771 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0122, "high": 0.0125, "low": 0.0119, "close": 0.0125, "volume": 17116684.0, "close_time": 1762214399999, "quote_volume": 208910.7333, "trades": 1088, "taker_buy_base": 9087549.0, "taker_buy_quote": 111026.5416 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0125, "high": 0.0129, "low": 0.0124, "close": 0.0127, "volume": 8883640.0, "close_time": 1762228799999, "quote_volume": 112408.7093, "trades": 678, "taker_buy_base": 4327549.0, "taker_buy_quote": 54760.1203 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0127, "high": 0.0129, "low": 0.012, "close": 0.0121, "volume": 27245663.0, "close_time": 1762243199999, "quote_volume": 336272.4162, "trades": 1925, "taker_buy_base": 10942123.0, "taker_buy_quote": 135170.9856 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0121, "high": 0.0125, "low": 0.0121, "close": 0.0124, "volume": 17283127.0, "close_time": 1762257599999, "quote_volume": 212674.9238, "trades": 1339, "taker_buy_base": 9187179.0, "taker_buy_quote": 113129.0055 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0123, "high": 0.0126, "low": 0.0121, "close": 0.0124, "volume": 18741166.0, "close_time": 1762271999999, "quote_volume": 230628.2212, "trades": 2597, "taker_buy_base": 8643580.0, "taker_buy_quote": 106414.4097 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0124, "high": 0.0125, "low": 0.0113, "close": 0.0116, "volume": 53222106.0, "close_time": 1762286399999, "quote_volume": 631386.3051, "trades": 6013, "taker_buy_base": 23087025.0, "taker_buy_quote": 273735.7637 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0116, "high": 0.012, "low": 0.0109, "close": 0.0119, "volume": 45556320.0, "close_time": 1762300799999, "quote_volume": 523247.0126, "trades": 3976, "taker_buy_base": 23105735.0, "taker_buy_quote": 265567.412 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0118, "high": 0.0122, "low": 0.0111, "close": 0.0121, "volume": 26508472.0, "close_time": 1762315199999, "quote_volume": 310654.5043, "trades": 2419, "taker_buy_base": 13608483.0, "taker_buy_quote": 159532.655 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0122, "high": 0.0122, "low": 0.0118, "close": 0.0121, "volume": 8673070.0, "close_time": 1762329599999, "quote_volume": 104126.7704, "trades": 867, "taker_buy_base": 3911005.0, "taker_buy_quote": 47049.5077 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.012, "high": 0.012, "low": 0.0116, "close": 0.012, "volume": 9825170.0, "close_time": 1762343999999, "quote_volume": 115937.7389, "trades": 859, "taker_buy_base": 4762854.0, "taker_buy_quote": 56224.4662 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.012, "high": 0.0123, "low": 0.0118, "close": 0.0122, "volume": 15509449.0, "close_time": 1762358399999, "quote_volume": 187184.9973, "trades": 1551, "taker_buy_base": 7599861.0, "taker_buy_quote": 91816.2568 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0123, "high": 0.0125, "low": 0.0121, "close": 0.0123, "volume": 9824268.0, "close_time": 1762372799999, "quote_volume": 120708.4136, "trades": 714, "taker_buy_base": 3316623.0, "taker_buy_quote": 40892.2687 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0123, "high": 0.0124, "low": 0.0121, "close": 0.0123, "volume": 7416334.0, "close_time": 1762387199999, "quote_volume": 91152.9138, "trades": 879, "taker_buy_base": 3899359.0, "taker_buy_quote": 47996.826 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0123, "high": 0.0124, "low": 0.012, "close": 0.0122, "volume": 5021617.0, "close_time": 1762401599999, "quote_volume": 61153.04, "trades": 664, "taker_buy_base": 2897402.0, "taker_buy_quote": 35326.6388 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.0123, "high": 0.0124, "low": 0.0119, "close": 0.012, "volume": 9909610.0, "close_time": 1762415999999, "quote_volume": 120399.0246, "trades": 920, "taker_buy_base": 4609807.0, "taker_buy_quote": 55998.7772 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.012, "high": 0.0123, "low": 0.0119, "close": 0.0121, "volume": 7212905.0, "close_time": 1762430399999, "quote_volume": 87221.48, "trades": 1153, "taker_buy_base": 3098711.0, "taker_buy_quote": 37515.769 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0121, "high": 0.0124, "low": 0.0117, "close": 0.0118, "volume": 15477334.0, "close_time": 1762444799999, "quote_volume": 185668.2184, "trades": 1338, "taker_buy_base": 7977213.0, "taker_buy_quote": 95760.2342 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0118, "high": 0.0123, "low": 0.0116, "close": 0.0122, "volume": 12209214.0, "close_time": 1762459199999, "quote_volume": 145508.3969, "trades": 1215, "taker_buy_base": 5719896.0, "taker_buy_quote": 68165.1174 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0122, "high": 0.0122, "low": 0.0119, "close": 0.0122, "volume": 11561172.0, "close_time": 1762473599999, "quote_volume": 139343.6761, "trades": 1744, "taker_buy_base": 5143654.0, "taker_buy_quote": 62152.0346 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0122, "high": 0.0126, "low": 0.0121, "close": 0.0124, "volume": 8189555.0, "close_time": 1762487999999, "quote_volume": 100694.0718, "trades": 905, "taker_buy_base": 3974938.0, "taker_buy_quote": 48952.7799 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0125, "high": 0.0132, "low": 0.0124, "close": 0.0132, "volume": 18714061.0, "close_time": 1762502399999, "quote_volume": 239226.3541, "trades": 2122, "taker_buy_base": 11716014.0, "taker_buy_quote": 149996.8127 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0132, "high": 0.0133, "low": 0.0125, "close": 0.0127, "volume": 14318540.0, "close_time": 1762516799999, "quote_volume": 183643.3681, "trades": 2127, "taker_buy_base": 6697643.0, "taker_buy_quote": 86033.6359 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0127, "high": 0.0135, "low": 0.0122, "close": 0.0132, "volume": 20155921.0, "close_time": 1762531199999, "quote_volume": 259545.3787, "trades": 2825, "taker_buy_base": 12046395.0, "taker_buy_quote": 155630.3837 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0132, "high": 0.0154, "low": 0.0132, "close": 0.0148, "volume": 101750649.0, "close_time": 1762545599999, "quote_volume": 1480169.2305, "trades": 11776, "taker_buy_base": 54246511.0, "taker_buy_quote": 790910.2827 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0148, "high": 0.0149, "low": 0.0142, "close": 0.0143, "volume": 19178654.0, "close_time": 1762559999999, "quote_volume": 280600.5345, "trades": 2163, "taker_buy_base": 8361049.0, "taker_buy_quote": 122647.8596 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0143, "high": 0.0146, "low": 0.0138, "close": 0.0141, "volume": 17142121.0, "close_time": 1762574399999, "quote_volume": 243107.4509, "trades": 1839, "taker_buy_base": 7107709.0, "taker_buy_quote": 101035.2286 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0141, "high": 0.0142, "low": 0.0135, "close": 0.0138, "volume": 15943601.0, "close_time": 1762588799999, "quote_volume": 219585.8433, "trades": 2093, "taker_buy_base": 8822404.0, "taker_buy_quote": 121799.3207 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0138, "high": 0.0142, "low": 0.0136, "close": 0.0141, "volume": 12194435.0, "close_time": 1762603199999, "quote_volume": 169417.8137, "trades": 1450, "taker_buy_base": 6642153.0, "taker_buy_quote": 92454.4199 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.014, "high": 0.0142, "low": 0.0136, "close": 0.0139, "volume": 18776298.0, "close_time": 1762617599999, "quote_volume": 259849.2429, "trades": 1874, "taker_buy_base": 8717283.0, "taker_buy_quote": 121209.1936 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0138, "high": 0.0141, "low": 0.0136, "close": 0.0141, "volume": 17257218.0, "close_time": 1762631999999, "quote_volume": 238562.8826, "trades": 1712, "taker_buy_base": 9203600.0, "taker_buy_quote": 127579.5908 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0141, "high": 0.0146, "low": 0.014, "close": 0.0145, "volume": 15987455.0, "close_time": 1762646399999, "quote_volume": 227467.8368, "trades": 2101, "taker_buy_base": 7419677.0, "taker_buy_quote": 105808.9123 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0144, "high": 0.0146, "low": 0.0136, "close": 0.0139, "volume": 19044261.0, "close_time": 1762660799999, "quote_volume": 266265.0073, "trades": 2149, "taker_buy_base": 8239385.0, "taker_buy_quote": 115203.7196 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0139, "high": 0.0142, "low": 0.0137, "close": 0.0141, "volume": 10823896.0, "close_time": 1762675199999, "quote_volume": 150906.3753, "trades": 1332, "taker_buy_base": 6399686.0, "taker_buy_quote": 89424.515 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0141, "high": 0.0145, "low": 0.0137, "close": 0.014, "volume": 20471205.0, "close_time": 1762689599999, "quote_volume": 287820.2565, "trades": 2447, "taker_buy_base": 9300707.0, "taker_buy_quote": 130969.6279 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.014, "high": 0.0145, "low": 0.0139, "close": 0.0144, "volume": 10803793.0, "close_time": 1762703999999, "quote_volume": 153957.4608, "trades": 1365, "taker_buy_base": 5281210.0, "taker_buy_quote": 75316.1522 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0144, "high": 0.0147, "low": 0.0141, "close": 0.0146, "volume": 20220313.0, "close_time": 1762718399999, "quote_volume": 291469.9525, "trades": 2640, "taker_buy_base": 10551164.0, "taker_buy_quote": 152506.7848 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0141, "close": 0.0144, "volume": 16075341.0, "close_time": 1762732799999, "quote_volume": 231079.2158, "trades": 1917, "taker_buy_base": 7720023.0, "taker_buy_quote": 111296.94 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0144, "high": 0.0147, "low": 0.0142, "close": 0.0145, "volume": 10206233.0, "close_time": 1762747199999, "quote_volume": 147591.1799, "trades": 1236, "taker_buy_base": 5563346.0, "taker_buy_quote": 80622.2588 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0142, "close": 0.0144, "volume": 8041263.0, "close_time": 1762761599999, "quote_volume": 115709.4027, "trades": 905, "taker_buy_base": 3418020.0, "taker_buy_quote": 49309.9108 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0143, "high": 0.0145, "low": 0.014, "close": 0.0143, "volume": 15596689.0, "close_time": 1762775999999, "quote_volume": 222056.1768, "trades": 1750, "taker_buy_base": 6661371.0, "taker_buy_quote": 94879.9075 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0138, "close": 0.014, "volume": 14406202.0, "close_time": 1762790399999, "quote_volume": 203315.6402, "trades": 1528, "taker_buy_base": 6464146.0, "taker_buy_quote": 91302.2597 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.014, "high": 0.0143, "low": 0.0137, "close": 0.0142, "volume": 14653088.0, "close_time": 1762804799999, "quote_volume": 205251.5785, "trades": 1280, "taker_buy_base": 7708871.0, "taker_buy_quote": 108086.1707 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0142, "high": 0.0143, "low": 0.0138, "close": 0.0141, "volume": 12325217.0, "close_time": 1762819199999, "quote_volume": 173408.7185, "trades": 1184, "taker_buy_base": 5120347.0, "taker_buy_quote": 72181.8289 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0141, "high": 0.0144, "low": 0.0138, "close": 0.0142, "volume": 9633440.0, "close_time": 1762833599999, "quote_volume": 135413.7802, "trades": 1062, "taker_buy_base": 4698448.0, "taker_buy_quote": 66094.3054 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0142, "high": 0.0143, "low": 0.0135, "close": 0.0137, "volume": 21833917.0, "close_time": 1762847999999, "quote_volume": 302736.028, "trades": 2952, "taker_buy_base": 8215478.0, "taker_buy_quote": 114160.5236 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0137, "high": 0.0141, "low": 0.0136, "close": 0.0139, "volume": 10966704.0, "close_time": 1762862399999, "quote_volume": 151886.6208, "trades": 1661, "taker_buy_base": 6519383.0, "taker_buy_quote": 90397.5626 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0139, "high": 0.014, "low": 0.0135, "close": 0.0139, "volume": 14122064.0, "close_time": 1762876799999, "quote_volume": 194740.481, "trades": 1895, "taker_buy_base": 6341101.0, "taker_buy_quote": 87549.5696 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0139, "high": 0.0141, "low": 0.0135, "close": 0.0135, "volume": 13892740.0, "close_time": 1762891199999, "quote_volume": 191824.3407, "trades": 2327, "taker_buy_base": 6954504.0, "taker_buy_quote": 96261.2805 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.0136, "high": 0.0137, "low": 0.0132, "close": 0.0133, "volume": 7280618.0, "close_time": 1762905599999, "quote_volume": 97857.0435, "trades": 864, "taker_buy_base": 3553971.0, "taker_buy_quote": 47904.4589 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0133, "high": 0.0136, "low": 0.0131, "close": 0.0136, "volume": 12949766.0, "close_time": 1762919999999, "quote_volume": 173179.4675, "trades": 1382, "taker_buy_base": 5913237.0, "taker_buy_quote": 79239.5349 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0136, "high": 0.0139, "low": 0.0135, "close": 0.0136, "volume": 8419037.0, "close_time": 1762934399999, "quote_volume": 115569.011, "trades": 849, "taker_buy_base": 4095627.0, "taker_buy_quote": 56243.2904 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0136, "high": 0.0141, "low": 0.0135, "close": 0.0139, "volume": 21332541.0, "close_time": 1762948799999, "quote_volume": 296268.0525, "trades": 2872, "taker_buy_base": 7414550.0, "taker_buy_quote": 102999.2854 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0138, "high": 0.014, "low": 0.0132, "close": 0.0133, "volume": 19712372.0, "close_time": 1762963199999, "quote_volume": 269471.3271, "trades": 2407, "taker_buy_base": 10284768.0, "taker_buy_quote": 140799.738 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0125, "close": 0.0128, "volume": 18705415.0, "close_time": 1762977599999, "quote_volume": 241137.3682, "trades": 2122, "taker_buy_base": 8266385.0, "taker_buy_quote": 106510.2677 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0128, "high": 0.0131, "low": 0.0128, "close": 0.0129, "volume": 7438586.0, "close_time": 1762991999999, "quote_volume": 96578.5535, "trades": 778, "taker_buy_base": 4486202.0, "taker_buy_quote": 58298.3926 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0129, "high": 0.0134, "low": 0.0128, "close": 0.0132, "volume": 7711860.0, "close_time": 1763006399999, "quote_volume": 100871.4513, "trades": 801, "taker_buy_base": 4870637.0, "taker_buy_quote": 63734.6278 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0132, "high": 0.0134, "low": 0.013, "close": 0.013, "volume": 11275216.0, "close_time": 1763020799999, "quote_volume": 149305.5217, "trades": 1114, "taker_buy_base": 3397147.0, "taker_buy_quote": 45006.4979 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.0131, "high": 0.0132, "low": 0.0129, "close": 0.0129, "volume": 4644985.0, "close_time": 1763035199999, "quote_volume": 60441.7982, "trades": 582, "taker_buy_base": 2255988.0, "taker_buy_quote": 29387.0592 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.013, "high": 0.0131, "low": 0.0127, "close": 0.0129, "volume": 12051968.0, "close_time": 1763049599999, "quote_volume": 155907.4462, "trades": 1419, "taker_buy_base": 5688329.0, "taker_buy_quote": 73679.2984 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0129, "high": 0.013, "low": 0.0118, "close": 0.0118, "volume": 29910097.0, "close_time": 1763063999999, "quote_volume": 366431.6217, "trades": 3233, "taker_buy_base": 12990880.0, "taker_buy_quote": 159177.233 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0119, "high": 0.0126, "low": 0.0119, "close": 0.0124, "volume": 11404038.0, "close_time": 1763078399999, "quote_volume": 138097.2258, "trades": 1363, "taker_buy_base": 6278338.0, "taker_buy_quote": 75941.6592 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0124, "high": 0.0125, "low": 0.0121, "close": 0.0122, "volume": 12355721.0, "close_time": 1763092799999, "quote_volume": 152169.3414, "trades": 1712, "taker_buy_base": 4941313.0, "taker_buy_quote": 60919.8182 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0122, "high": 0.0124, "low": 0.0115, "close": 0.0122, "volume": 19977700.0, "close_time": 1763107199999, "quote_volume": 239522.3976, "trades": 2428, "taker_buy_base": 8831397.0, "taker_buy_quote": 106011.3249 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0122, "high": 0.0123, "low": 0.0118, "close": 0.0119, "volume": 7340984.0, "close_time": 1763121599999, "quote_volume": 88812.7018, "trades": 838, "taker_buy_base": 3438086.0, "taker_buy_quote": 41648.7354 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.012, "high": 0.0123, "low": 0.0117, "close": 0.0122, "volume": 22157993.0, "close_time": 1763135999999, "quote_volume": 265989.4802, "trades": 2230, "taker_buy_base": 10255753.0, "taker_buy_quote": 123140.7425 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0122, "high": 0.0124, "low": 0.0119, "close": 0.0121, "volume": 9401623.0, "close_time": 1763150399999, "quote_volume": 114081.4863, "trades": 1009, "taker_buy_base": 5221242.0, "taker_buy_quote": 63523.7721 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0122, "high": 0.0122, "low": 0.0115, "close": 0.0118, "volume": 11130676.0, "close_time": 1763164799999, "quote_volume": 131044.5728, "trades": 1315, "taker_buy_base": 5460542.0, "taker_buy_quote": 64384.5215 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0118, "high": 0.0122, "low": 0.0117, "close": 0.0122, "volume": 12099587.0, "close_time": 1763179199999, "quote_volume": 144935.2963, "trades": 1673, "taker_buy_base": 6157140.0, "taker_buy_quote": 73828.141 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.0121, "high": 0.0124, "low": 0.0121, "close": 0.0122, "volume": 3480509.0, "close_time": 1763193599999, "quote_volume": 42574.2107, "trades": 585, "taker_buy_base": 1898867.0, "taker_buy_quote": 23224.8349 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0121, "high": 0.0122, "low": 0.0118, "close": 0.012, "volume": 8321497.0, "close_time": 1763207999999, "quote_volume": 99586.07, "trades": 1033, "taker_buy_base": 3523131.0, "taker_buy_quote": 42207.7359 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.012, "high": 0.0122, "low": 0.0119, "close": 0.0122, "volume": 5878082.0, "close_time": 1763222399999, "quote_volume": 71107.9594, "trades": 630, "taker_buy_base": 2948734.0, "taker_buy_quote": 35831.7001 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0121, "high": 0.0124, "low": 0.012, "close": 0.0122, "volume": 9444168.0, "close_time": 1763236799999, "quote_volume": 115268.392, "trades": 802, "taker_buy_base": 4819323.0, "taker_buy_quote": 58891.6556 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0121, "high": 0.0122, "low": 0.0119, "close": 0.012, "volume": 5620191.0, "close_time": 1763251199999, "quote_volume": 67675.9358, "trades": 597, "taker_buy_base": 1567434.0, "taker_buy_quote": 18904.7061 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.012, "high": 0.0122, "low": 0.0118, "close": 0.0121, "volume": 5624076.0, "close_time": 1763265599999, "quote_volume": 67422.0003, "trades": 603, "taker_buy_base": 2747378.0, "taker_buy_quote": 32949.4416 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.0121, "high": 0.0122, "low": 0.012, "close": 0.0122, "volume": 3288839.0, "close_time": 1763279999999, "quote_volume": 39702.4289, "trades": 325, "taker_buy_base": 1719540.0, "taker_buy_quote": 20793.0083 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0121, "high": 0.0122, "low": 0.0118, "close": 0.0119, "volume": 3407806.0, "close_time": 1763294399999, "quote_volume": 41034.4965, "trades": 419, "taker_buy_base": 1280173.0, "taker_buy_quote": 15450.9552 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0119, "high": 0.012, "low": 0.0115, "close": 0.0115, "volume": 5591587.0, "close_time": 1763308799999, "quote_volume": 65804.8466, "trades": 672, "taker_buy_base": 2547733.0, "taker_buy_quote": 30120.9251 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0115, "high": 0.0117, "low": 0.0112, "close": 0.0114, "volume": 11485767.0, "close_time": 1763323199999, "quote_volume": 131827.0636, "trades": 1155, "taker_buy_base": 6255946.0, "taker_buy_quote": 71817.5545 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0114, "high": 0.0118, "low": 0.0112, "close": 0.0117, "volume": 11081054.0, "close_time": 1763337599999, "quote_volume": 127287.896, "trades": 1294, "taker_buy_base": 5758007.0, "taker_buy_quote": 66183.2208 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0117, "high": 0.0119, "low": 0.0114, "close": 0.0119, "volume": 6821940.0, "close_time": 1763351999999, "quote_volume": 79566.3434, "trades": 738, "taker_buy_base": 2703132.0, "taker_buy_quote": 31665.4922 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0119, "high": 0.012, "low": 0.0117, "close": 0.0119, "volume": 7239293.0, "close_time": 1763366399999, "quote_volume": 85809.4824, "trades": 738, "taker_buy_base": 3598552.0, "taker_buy_quote": 42712.0083 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0119, "high": 0.012, "low": 0.0118, "close": 0.0119, "volume": 1671041.0, "close_time": 1763380799999, "quote_volume": 19857.5805, "trades": 291, "taker_buy_base": 909203.0, "taker_buy_quote": 10820.5761 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0119, "high": 0.0121, "low": 0.0114, "close": 0.0116, "volume": 21575618.0, "close_time": 1763395199999, "quote_volume": 253874.2268, "trades": 1558, "taker_buy_base": 10446599.0, "taker_buy_quote": 123301.3467 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0117, "high": 0.0118, "low": 0.0111, "close": 0.0112, "volume": 22284096.0, "close_time": 1763409599999, "quote_volume": 254767.031, "trades": 2258, "taker_buy_base": 9989383.0, "taker_buy_quote": 114319.5517 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0113, "high": 0.0114, "low": 0.0111, "close": 0.0114, "volume": 7158591.0, "close_time": 1763423999999, "quote_volume": 80691.8263, "trades": 575, "taker_buy_base": 4353242.0, "taker_buy_quote": 49132.161 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0114, "high": 0.0117, "low": 0.0111, "close": 0.0115, "volume": 15516470.0, "close_time": 1763438399999, "quote_volume": 176642.0465, "trades": 1505, "taker_buy_base": 7054604.0, "taker_buy_quote": 80505.987 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0115, "high": 0.0116, "low": 0.0112, "close": 0.0113, "volume": 8817768.0, "close_time": 1763452799999, "quote_volume": 100759.577, "trades": 932, "taker_buy_base": 4074756.0, "taker_buy_quote": 46585.2701 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0114, "high": 0.0115, "low": 0.0112, "close": 0.0113, "volume": 7028584.0, "close_time": 1763467199999, "quote_volume": 79661.8998, "trades": 1070, "taker_buy_base": 2919834.0, "taker_buy_quote": 33155.4206 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0112, "high": 0.0115, "low": 0.0111, "close": 0.0115, "volume": 17334558.0, "close_time": 1763481599999, "quote_volume": 194830.1446, "trades": 2153, "taker_buy_base": 7677543.0, "taker_buy_quote": 86553.6614 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0114, "high": 0.0118, "low": 0.0114, "close": 0.0117, "volume": 9425460.0, "close_time": 1763495999999, "quote_volume": 109855.9986, "trades": 1564, "taker_buy_base": 5315630.0, "taker_buy_quote": 61995.6257 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.0116, "high": 0.0117, "low": 0.0114, "close": 0.0116, "volume": 6512571.0, "close_time": 1763510399999, "quote_volume": 75555.1381, "trades": 1034, "taker_buy_base": 3818707.0, "taker_buy_quote": 44376.9468 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0117, "high": 0.0118, "low": 0.0114, "close": 0.0114, "volume": 7107254.0, "close_time": 1763524799999, "quote_volume": 82601.1659, "trades": 746, "taker_buy_base": 3197966.0, "taker_buy_quote": 37268.6726 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0115, "high": 0.0115, "low": 0.0111, "close": 0.0114, "volume": 4954468.0, "close_time": 1763539199999, "quote_volume": 56273.171, "trades": 654, "taker_buy_base": 2957456.0, "taker_buy_quote": 33752.1216 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0115, "high": 0.0116, "low": 0.0113, "close": 0.0114, "volume": 4796886.0, "close_time": 1763553599999, "quote_volume": 54751.449, "trades": 969, "taker_buy_base": 2126070.0, "taker_buy_quote": 24295.547 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.0114, "high": 0.0118, "low": 0.0111, "close": 0.0112, "volume": 15578020.0, "close_time": 1763567999999, "quote_volume": 178609.9913, "trades": 1876, "taker_buy_base": 7388301.0, "taker_buy_quote": 84923.4503 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0112, "high": 0.0113, "low": 0.0106, "close": 0.0108, "volume": 34017835.0, "close_time": 1763582399999, "quote_volume": 370198.5257, "trades": 2632, "taker_buy_base": 15836708.0, "taker_buy_quote": 172598.7551 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0108, "high": 0.0115, "low": 0.0107, "close": 0.0115, "volume": 10900737.0, "close_time": 1763596799999, "quote_volume": 121926.6827, "trades": 1269, "taker_buy_base": 6558033.0, "taker_buy_quote": 73322.0772 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0115, "high": 0.0117, "low": 0.0114, "close": 0.0116, "volume": 7436634.0, "close_time": 1763611199999, "quote_volume": 86118.9833, "trades": 1029, "taker_buy_base": 4063345.0, "taker_buy_quote": 47082.3858 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0116, "high": 0.0118, "low": 0.0115, "close": 0.0117, "volume": 8920469.0, "close_time": 1763625599999, "quote_volume": 104244.2238, "trades": 1329, "taker_buy_base": 3596865.0, "taker_buy_quote": 42091.3242 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0118, "high": 0.0121, "low": 0.0117, "close": 0.0119, "volume": 16252771.0, "close_time": 1763639999999, "quote_volume": 192180.5254, "trades": 1931, "taker_buy_base": 7890806.0, "taker_buy_quote": 93477.4668 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0119, "high": 0.0128, "low": 0.0119, "close": 0.0121, "volume": 101847869.0, "close_time": 1763654399999, "quote_volume": 1257239.5311, "trades": 8631, "taker_buy_base": 52209118.0, "taker_buy_quote": 646879.9261 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0122, "high": 0.0123, "low": 0.0108, "close": 0.0114, "volume": 59258826.0, "close_time": 1763668799999, "quote_volume": 676198.2561, "trades": 4342, "taker_buy_base": 27135939.0, "taker_buy_quote": 309855.2378 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0113, "high": 0.012, "low": 0.0111, "close": 0.0115, "volume": 21305125.0, "close_time": 1763683199999, "quote_volume": 244880.2791, "trades": 2538, "taker_buy_base": 11147174.0, "taker_buy_quote": 128426.9062 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0116, "high": 0.012, "low": 0.0112, "close": 0.0117, "volume": 16814618.0, "close_time": 1763697599999, "quote_volume": 195942.829, "trades": 1852, "taker_buy_base": 9947858.0, "taker_buy_quote": 115962.6283 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0116, "high": 0.012, "low": 0.0106, "close": 0.0109, "volume": 36738049.0, "close_time": 1763711999999, "quote_volume": 416492.0463, "trades": 3181, "taker_buy_base": 15822386.0, "taker_buy_quote": 180247.1319 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0109, "high": 0.0111, "low": 0.0103, "close": 0.0105, "volume": 31330298.0, "close_time": 1763726399999, "quote_volume": 334246.8301, "trades": 3080, "taker_buy_base": 12539652.0, "taker_buy_quote": 133912.126 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0104, "high": 0.0111, "low": 0.0103, "close": 0.0107, "volume": 23758944.0, "close_time": 1763740799999, "quote_volume": 254888.8603, "trades": 2643, "taker_buy_base": 12585507.0, "taker_buy_quote": 135357.5406 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0107, "high": 0.0113, "low": 0.0105, "close": 0.0108, "volume": 23693839.0, "close_time": 1763755199999, "quote_volume": 258461.5919, "trades": 3012, "taker_buy_base": 10454096.0, "taker_buy_quote": 114120.0173 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0108, "high": 0.011, "low": 0.0104, "close": 0.0108, "volume": 18264579.0, "close_time": 1763769599999, "quote_volume": 195860.9524, "trades": 1577, "taker_buy_base": 9564211.0, "taker_buy_quote": 102593.9118 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0108, "high": 0.011, "low": 0.0107, "close": 0.0108, "volume": 9510117.0, "close_time": 1763783999999, "quote_volume": 103079.5538, "trades": 1085, "taker_buy_base": 4348456.0, "taker_buy_quote": 47262.7846 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0108, "high": 0.0108, "low": 0.0103, "close": 0.0105, "volume": 13244829.0, "close_time": 1763798399999, "quote_volume": 139745.4579, "trades": 1541, "taker_buy_base": 6860414.0, "taker_buy_quote": 72423.9803 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0106, "high": 0.0106, "low": 0.0102, "close": 0.0105, "volume": 10344180.0, "close_time": 1763812799999, "quote_volume": 107929.156, "trades": 1212, "taker_buy_base": 4894795.0, "taker_buy_quote": 51094.163 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0105, "high": 0.0106, "low": 0.0102, "close": 0.0105, "volume": 7751026.0, "close_time": 1763827199999, "quote_volume": 80620.3401, "trades": 919, "taker_buy_base": 3874347.0, "taker_buy_quote": 40358.778 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0105, "high": 0.0106, "low": 0.0104, "close": 0.0106, "volume": 6295249.0, "close_time": 1763841599999, "quote_volume": 66149.132, "trades": 755, "taker_buy_base": 3106734.0, "taker_buy_quote": 32679.5206 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0105, "high": 0.0107, "low": 0.0104, "close": 0.0106, "volume": 9911445.0, "close_time": 1763855999999, "quote_volume": 104592.3881, "trades": 1474, "taker_buy_base": 5313198.0, "taker_buy_quote": 56194.3932 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0105, "high": 0.0107, "low": 0.0103, "close": 0.0106, "volume": 9535881.0, "close_time": 1763870399999, "quote_volume": 100138.8614, "trades": 1101, "taker_buy_base": 4236467.0, "taker_buy_quote": 44661.58 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0106, "high": 0.0108, "low": 0.0105, "close": 0.0108, "volume": 7320075.0, "close_time": 1763884799999, "quote_volume": 77812.9404, "trades": 1100, "taker_buy_base": 3648556.0, "taker_buy_quote": 38892.5356 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0107, "high": 0.0109, "low": 0.0106, "close": 0.0108, "volume": 5498007.0, "close_time": 1763899199999, "quote_volume": 58940.5011, "trades": 790, "taker_buy_base": 2917687.0, "taker_buy_quote": 31364.1997 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0108, "high": 0.0122, "low": 0.0107, "close": 0.0109, "volume": 116016430.0, "close_time": 1763913599999, "quote_volume": 1315536.1053, "trades": 9706, "taker_buy_base": 57304139.0, "taker_buy_quote": 650839.2817 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0109, "high": 0.011, "low": 0.0104, "close": 0.0108, "volume": 25537816.0, "close_time": 1763927999999, "quote_volume": 273124.4445, "trades": 2606, "taker_buy_base": 11712252.0, "taker_buy_quote": 125363.0023 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0107, "high": 0.0108, "low": 0.0105, "close": 0.0105, "volume": 6491977.0, "close_time": 1763942399999, "quote_volume": 69168.8148, "trades": 913, "taker_buy_base": 2002837.0, "taker_buy_quote": 21403.593 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0105, "high": 0.0108, "low": 0.0102, "close": 0.0107, "volume": 18141698.0, "close_time": 1763956799999, "quote_volume": 189766.3147, "trades": 1944, "taker_buy_base": 9695956.0, "taker_buy_quote": 101646.0946 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0106, "high": 0.0108, "low": 0.0105, "close": 0.0108, "volume": 9103011.0, "close_time": 1763971199999, "quote_volume": 97297.2159, "trades": 1082, "taker_buy_base": 5618584.0, "taker_buy_quote": 60110.8355 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0107, "high": 0.0108, "low": 0.0104, "close": 0.0106, "volume": 11747880.0, "close_time": 1763985599999, "quote_volume": 124663.4313, "trades": 993, "taker_buy_base": 4902822.0, "taker_buy_quote": 52236.1318 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0105, "high": 0.0109, "low": 0.0104, "close": 0.0108, "volume": 37361641.0, "close_time": 1763999999999, "quote_volume": 396344.8804, "trades": 2948, "taker_buy_base": 21942869.0, "taker_buy_quote": 233400.2817 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0108, "high": 0.0112, "low": 0.0107, "close": 0.011, "volume": 16083590.0, "close_time": 1764014399999, "quote_volume": 176625.3679, "trades": 1668, "taker_buy_base": 7096767.0, "taker_buy_quote": 77941.2768 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.011, "high": 0.0112, "low": 0.0109, "close": 0.0109, "volume": 6032279.0, "close_time": 1764028799999, "quote_volume": 66792.7968, "trades": 842, "taker_buy_base": 2291192.0, "taker_buy_quote": 25419.2588 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.011, "high": 0.011, "low": 0.0107, "close": 0.0107, "volume": 6400431.0, "close_time": 1764043199999, "quote_volume": 69335.7797, "trades": 928, "taker_buy_base": 2304127.0, "taker_buy_quote": 25030.2611 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0107, "high": 0.011, "low": 0.0107, "close": 0.0108, "volume": 7836054.0, "close_time": 1764057599999, "quote_volume": 85004.1065, "trades": 846, "taker_buy_base": 3754115.0, "taker_buy_quote": 40769.1258 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0108, "high": 0.0109, "low": 0.0105, "close": 0.0106, "volume": 15196636.0, "close_time": 1764071999999, "quote_volume": 162130.8404, "trades": 1558, "taker_buy_base": 8745596.0, "taker_buy_quote": 93423.7101 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0106, "high": 0.0108, "low": 0.0104, "close": 0.0108, "volume": 20808535.0, "close_time": 1764086399999, "quote_volume": 221421.2165, "trades": 2059, "taker_buy_base": 9871615.0, "taker_buy_quote": 105344.3918 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0107, "high": 0.0109, "low": 0.0104, "close": 0.0106, "volume": 17930066.0, "close_time": 1764100799999, "quote_volume": 192044.4206, "trades": 1650, "taker_buy_base": 8306185.0, "taker_buy_quote": 89091.1453 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.0107, "high": 0.0108, "low": 0.0105, "close": 0.0107, "volume": 6742609.0, "close_time": 1764115199999, "quote_volume": 71990.0256, "trades": 847, "taker_buy_base": 2789603.0, "taker_buy_quote": 29833.5181 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0108, "high": 0.0108, "low": 0.0105, "close": 0.0106, "volume": 6109672.0, "close_time": 1764129599999, "quote_volume": 64787.525, "trades": 667, "taker_buy_base": 1923622.0, "taker_buy_quote": 20427.8165 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0105, "high": 0.0107, "low": 0.0105, "close": 0.0106, "volume": 6800883.0, "close_time": 1764143999999, "quote_volume": 72043.8811, "trades": 1294, "taker_buy_base": 1679299.0, "taker_buy_quote": 17870.0067 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0107, "high": 0.0107, "low": 0.0104, "close": 0.0105, "volume": 7292779.0, "close_time": 1764158399999, "quote_volume": 77177.426, "trades": 919, "taker_buy_base": 3660035.0, "taker_buy_quote": 38849.181 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0105, "high": 0.0107, "low": 0.0102, "close": 0.0104, "volume": 31630457.0, "close_time": 1764172799999, "quote_volume": 331876.2381, "trades": 2303, "taker_buy_base": 16258399.0, "taker_buy_quote": 171137.3114 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.0104, "high": 0.011, "low": 0.0103, "close": 0.0109, "volume": 15787212.0, "close_time": 1764187199999, "quote_volume": 169318.1844, "trades": 1342, "taker_buy_base": 10357723.0, "taker_buy_quote": 111103.6541 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.011, "high": 0.011, "low": 0.0108, "close": 0.0109, "volume": 4411583.0, "close_time": 1764201599999, "quote_volume": 48087.5363, "trades": 409, "taker_buy_base": 1741390.0, "taker_buy_quote": 19029.7836 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0109, "high": 0.0111, "low": 0.0109, "close": 0.0111, "volume": 8038994.0, "close_time": 1764215999999, "quote_volume": 88565.6036, "trades": 714, "taker_buy_base": 4811428.0, "taker_buy_quote": 53090.4427 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.011, "high": 0.0111, "low": 0.0109, "close": 0.0109, "volume": 9046329.0, "close_time": 1764230399999, "quote_volume": 99326.2219, "trades": 724, "taker_buy_base": 3296622.0, "taker_buy_quote": 36309.2427 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.011, "high": 0.011, "low": 0.0109, "close": 0.011, "volume": 9003187.0, "close_time": 1764244799999, "quote_volume": 98310.6666, "trades": 654, "taker_buy_base": 3358954.0, "taker_buy_quote": 36788.5269 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0109, "high": 0.011, "low": 0.0107, "close": 0.0109, "volume": 18118939.0, "close_time": 1764259199999, "quote_volume": 197299.3222, "trades": 1272, "taker_buy_base": 12281033.0, "taker_buy_quote": 133918.3355 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0108, "high": 0.0112, "low": 0.0108, "close": 0.0111, "volume": 12694486.0, "close_time": 1764273599999, "quote_volume": 140067.1709, "trades": 1253, "taker_buy_base": 7269065.0, "taker_buy_quote": 80310.1158 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0111, "high": 0.0112, "low": 0.0109, "close": 0.011, "volume": 9584433.0, "close_time": 1764287999999, "quote_volume": 106054.5716, "trades": 962, "taker_buy_base": 4204667.0, "taker_buy_quote": 46502.4069 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.011, "high": 0.0111, "low": 0.0107, "close": 0.0108, "volume": 5888381.0, "close_time": 1764302399999, "quote_volume": 64038.3156, "trades": 543, "taker_buy_base": 1975664.0, "taker_buy_quote": 21486.1787 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0109, "high": 0.0109, "low": 0.0107, "close": 0.0108, "volume": 2513750.0, "close_time": 1764316799999, "quote_volume": 27138.5236, "trades": 300, "taker_buy_base": 1278880.0, "taker_buy_quote": 13821.4215 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0108, "high": 0.0111, "low": 0.0108, "close": 0.0109, "volume": 11039543.0, "close_time": 1764331199999, "quote_volume": 120709.8234, "trades": 862, "taker_buy_base": 6117486.0, "taker_buy_quote": 66865.8772 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.011, "high": 0.0112, "low": 0.0108, "close": 0.011, "volume": 8940563.0, "close_time": 1764345599999, "quote_volume": 98325.2547, "trades": 877, "taker_buy_base": 3518451.0, "taker_buy_quote": 38704.604 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0109, "high": 0.011, "low": 0.0105, "close": 0.0109, "volume": 13681218.0, "close_time": 1764359999999, "quote_volume": 146671.5173, "trades": 1118, "taker_buy_base": 4328835.0, "taker_buy_quote": 46540.2032 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0108, "high": 0.0109, "low": 0.0106, "close": 0.0107, "volume": 5290118.0, "close_time": 1764374399999, "quote_volume": 56953.51, "trades": 384, "taker_buy_base": 2233852.0, "taker_buy_quote": 24129.5665 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0108, "high": 0.0108, "low": 0.0106, "close": 0.0107, "volume": 3366736.0, "close_time": 1764388799999, "quote_volume": 36037.428, "trades": 855, "taker_buy_base": 316611.0, "taker_buy_quote": 3402.663 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0107, "high": 0.0108, "low": 0.0105, "close": 0.0105, "volume": 10387927.0, "close_time": 1764403199999, "quote_volume": 110826.3173, "trades": 925, "taker_buy_base": 2910423.0, "taker_buy_quote": 31111.2323 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0106, "high": 0.0107, "low": 0.0105, "close": 0.0107, "volume": 3908498.0, "close_time": 1764417599999, "quote_volume": 41297.3451, "trades": 336, "taker_buy_base": 2647893.0, "taker_buy_quote": 28038.8257 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0106, "high": 0.0107, "low": 0.0104, "close": 0.0105, "volume": 10350068.0, "close_time": 1764431999999, "quote_volume": 108427.1521, "trades": 746, "taker_buy_base": 3833376.0, "taker_buy_quote": 40316.6052 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0105, "high": 0.0106, "low": 0.0102, "close": 0.0104, "volume": 14598024.0, "close_time": 1764446399999, "quote_volume": 151265.6813, "trades": 1067, "taker_buy_base": 6511601.0, "taker_buy_quote": 67538.3233 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0104, "high": 0.0105, "low": 0.0102, "close": 0.0105, "volume": 8427045.0, "close_time": 1764460799999, "quote_volume": 87331.1807, "trades": 1278, "taker_buy_base": 3355343.0, "taker_buy_quote": 34897.9955 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0105, "high": 0.0105, "low": 0.0103, "close": 0.0104, "volume": 4574800.0, "close_time": 1764475199999, "quote_volume": 47628.3094, "trades": 836, "taker_buy_base": 2336377.0, "taker_buy_quote": 24356.6028 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0105, "high": 0.0105, "low": 0.0102, "close": 0.0103, "volume": 8529933.0, "close_time": 1764489599999, "quote_volume": 88532.3266, "trades": 592, "taker_buy_base": 5616842.0, "taker_buy_quote": 58478.9904 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0103, "high": 0.0104, "low": 0.0103, "close": 0.0104, "volume": 1296257.0, "close_time": 1764503999999, "quote_volume": 13458.1847, "trades": 179, "taker_buy_base": 905035.0, "taker_buy_quote": 9412.364 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0103, "high": 0.0105, "low": 0.0102, "close": 0.0104, "volume": 12501347.0, "close_time": 1764518399999, "quote_volume": 130409.1937, "trades": 560, "taker_buy_base": 6566030.0, "taker_buy_quote": 68702.6314 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.0104, "high": 0.0105, "low": 0.0104, "close": 0.0105, "volume": 2143557.0, "close_time": 1764532799999, "quote_volume": 22408.4847, "trades": 228, "taker_buy_base": 1485405.0, "taker_buy_quote": 15563.7039 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0105, "high": 0.011, "low": 0.0104, "close": 0.0106, "volume": 65496927.0, "close_time": 1764547199999, "quote_volume": 702674.6486, "trades": 4262, "taker_buy_base": 37108051.0, "taker_buy_quote": 398976.97 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0105, "high": 0.0105, "low": 0.0095, "close": 0.0095, "volume": 35919305.0, "close_time": 1764561599999, "quote_volume": 356386.6685, "trades": 2406, "taker_buy_base": 13929507.0, "taker_buy_quote": 137889.535 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0095, "high": 0.0097, "low": 0.0094, "close": 0.0096, "volume": 19535188.0, "close_time": 1764575999999, "quote_volume": 186122.945, "trades": 1698, "taker_buy_base": 9558458.0, "taker_buy_quote": 91492.443 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0096, "high": 0.0097, "low": 0.0094, "close": 0.0096, "volume": 12459398.0, "close_time": 1764590399999, "quote_volume": 119356.848, "trades": 1049, "taker_buy_base": 5979211.0, "taker_buy_quote": 57478.5866 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0096, "high": 0.0097, "low": 0.0091, "close": 0.0094, "volume": 17855077.0, "close_time": 1764604799999, "quote_volume": 167703.9072, "trades": 1081, "taker_buy_base": 9565509.0, "taker_buy_quote": 89945.167 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0094, "high": 0.0095, "low": 0.0092, "close": 0.0094, "volume": 7922540.0, "close_time": 1764619199999, "quote_volume": 73770.5327, "trades": 1148, "taker_buy_base": 2926516.0, "taker_buy_quote": 27301.9641 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0094, "high": 0.0095, "low": 0.0094, "close": 0.0095, "volume": 7592968.0, "close_time": 1764633599999, "quote_volume": 71980.4617, "trades": 421, "taker_buy_base": 6870343.0, "taker_buy_quote": 65187.7867 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0095, "high": 0.0095, "low": 0.0092, "close": 0.0093, "volume": 9060865.0, "close_time": 1764647999999, "quote_volume": 84713.0136, "trades": 1543, "taker_buy_base": 2718181.0, "taker_buy_quote": 25517.1715 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0093, "high": 0.0095, "low": 0.0092, "close": 0.0093, "volume": 7738858.0, "close_time": 1764662399999, "quote_volume": 72543.1142, "trades": 1764, "taker_buy_base": 4521360.0, "taker_buy_quote": 42461.4176 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0094, "high": 0.0094, "low": 0.0092, "close": 0.0094, "volume": 5211237.0, "close_time": 1764676799999, "quote_volume": 48538.0101, "trades": 1074, "taker_buy_base": 3364480.0, "taker_buy_quote": 31398.2423 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0093, "high": 0.0102, "low": 0.0093, "close": 0.0101, "volume": 19543303.0, "close_time": 1764691199999, "quote_volume": 191570.8348, "trades": 2349, "taker_buy_base": 12120069.0, "taker_buy_quote": 118176.1348 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.0101, "high": 0.0102, "low": 0.01, "close": 0.01, "volume": 8367072.0, "close_time": 1764705599999, "quote_volume": 84332.5716, "trades": 758, "taker_buy_base": 2852199.0, "taker_buy_quote": 28834.1977 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.01, "high": 0.0101, "low": 0.0099, "close": 0.01, "volume": 7185020.0, "close_time": 1764719999999, "quote_volume": 71645.6537, "trades": 731, "taker_buy_base": 2244207.0, "taker_buy_quote": 22474.0007 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.01, "high": 0.0102, "low": 0.0099, "close": 0.0101, "volume": 6724214.0, "close_time": 1764734399999, "quote_volume": 67600.2137, "trades": 546, "taker_buy_base": 4284261.0, "taker_buy_quote": 43105.939 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0101, "high": 0.0103, "low": 0.01, "close": 0.0102, "volume": 7679439.0, "close_time": 1764748799999, "quote_volume": 77814.4161, "trades": 769, "taker_buy_base": 2835908.0, "taker_buy_quote": 28780.4149 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0102, "high": 0.0103, "low": 0.01, "close": 0.01, "volume": 6284855.0, "close_time": 1764763199999, "quote_volume": 64087.6415, "trades": 467, "taker_buy_base": 3405507.0, "taker_buy_quote": 34870.9169 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.01, "high": 0.0102, "low": 0.0098, "close": 0.0101, "volume": 19406505.0, "close_time": 1764777599999, "quote_volume": 194370.0592, "trades": 1014, "taker_buy_base": 12002226.0, "taker_buy_quote": 120492.4888 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0101, "high": 0.0102, "low": 0.0099, "close": 0.0102, "volume": 6855316.0, "close_time": 1764791999999, "quote_volume": 69062.9892, "trades": 521, "taker_buy_base": 3647250.0, "taker_buy_quote": 36823.0589 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0102, "high": 0.0104, "low": 0.0101, "close": 0.0103, "volume": 14766144.0, "close_time": 1764806399999, "quote_volume": 151755.1063, "trades": 754, "taker_buy_base": 10117160.0, "taker_buy_quote": 104087.1909 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0103, "high": 0.0104, "low": 0.0102, "close": 0.0103, "volume": 4406582.0, "close_time": 1764820799999, "quote_volume": 45357.6029, "trades": 391, "taker_buy_base": 1837236.0, "taker_buy_quote": 18928.4059 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0102, "high": 0.0103, "low": 0.0101, "close": 0.0102, "volume": 7391330.0, "close_time": 1764835199999, "quote_volume": 75341.9947, "trades": 576, "taker_buy_base": 3281791.0, "taker_buy_quote": 33477.0179 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0101, "high": 0.0104, "low": 0.0101, "close": 0.0103, "volume": 11220083.0, "close_time": 1764849599999, "quote_volume": 114911.588, "trades": 867, "taker_buy_base": 5666751.0, "taker_buy_quote": 58157.5688 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0102, "high": 0.0103, "low": 0.0099, "close": 0.0103, "volume": 24880394.0, "close_time": 1764863999999, "quote_volume": 252374.2392, "trades": 1292, "taker_buy_base": 12011871.0, "taker_buy_quote": 122065.3996 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0103, "high": 0.0103, "low": 0.0098, "close": 0.01, "volume": 19635876.0, "close_time": 1764878399999, "quote_volume": 197809.2641, "trades": 929, "taker_buy_base": 10399901.0, "taker_buy_quote": 104713.6859 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.01, "high": 0.0101, "low": 0.0099, "close": 0.0101, "volume": 3235906.0, "close_time": 1764892799999, "quote_volume": 32384.9455, "trades": 137, "taker_buy_base": 1044931.0, "taker_buy_quote": 10477.9122 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.01, "high": 0.0102, "low": 0.01, "close": 0.0102, "volume": 3354414.0, "close_time": 1764907199999, "quote_volume": 33833.1785, "trades": 285, "taker_buy_base": 1574497.0, "taker_buy_quote": 15913.0775 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0101, "high": 0.0103, "low": 0.01, "close": 0.0102, "volume": 8192561.0, "close_time": 1764921599999, "quote_volume": 82893.4253, "trades": 448, "taker_buy_base": 3558522.0, "taker_buy_quote": 36050.6286 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0103, "high": 0.0103, "low": 0.01, "close": 0.01, "volume": 6672775.0, "close_time": 1764935999999, "quote_volume": 67693.3864, "trades": 523, "taker_buy_base": 2264264.0, "taker_buy_quote": 23103.0921 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0101, "high": 0.0102, "low": 0.0098, "close": 0.0099, "volume": 10997191.0, "close_time": 1764950399999, "quote_volume": 110046.8042, "trades": 857, "taker_buy_base": 4719047.0, "taker_buy_quote": 47340.4899 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0099, "high": 0.01, "low": 0.0094, "close": 0.0097, "volume": 28796190.0, "close_time": 1764964799999, "quote_volume": 278722.7071, "trades": 3494, "taker_buy_base": 11069026.0, "taker_buy_quote": 107104.9207 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0097, "high": 0.0098, "low": 0.0096, "close": 0.0098, "volume": 5711211.0, "close_time": 1764979199999, "quote_volume": 55535.2703, "trades": 355, "taker_buy_base": 4159613.0, "taker_buy_quote": 40605.448 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0098, "high": 0.0098, "low": 0.0096, "close": 0.0098, "volume": 3574154.0, "close_time": 1764993599999, "quote_volume": 34656.5317, "trades": 268, "taker_buy_base": 1392945.0, "taker_buy_quote": 13532.5547 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0098, "high": 0.0099, "low": 0.0097, "close": 0.0098, "volume": 2872656.0, "close_time": 1765007999999, "quote_volume": 28086.1693, "trades": 162, "taker_buy_base": 1685816.0, "taker_buy_quote": 16521.3781 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0098, "high": 0.0099, "low": 0.0097, "close": 0.0099, "volume": 4981008.0, "close_time": 1765022399999, "quote_volume": 48819.8234, "trades": 337, "taker_buy_base": 2286578.0, "taker_buy_quote": 22436.2244 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0099, "high": 0.0101, "low": 0.0098, "close": 0.01, "volume": 20081896.0, "close_time": 1765036799999, "quote_volume": 198975.3859, "trades": 1179, "taker_buy_base": 10872100.0, "taker_buy_quote": 107642.8319 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0099, "high": 0.0102, "low": 0.0099, "close": 0.01, "volume": 19139339.0, "close_time": 1765051199999, "quote_volume": 192166.0508, "trades": 985, "taker_buy_base": 9176040.0, "taker_buy_quote": 92288.6706 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0101, "high": 0.0102, "low": 0.0099, "close": 0.01, "volume": 11242143.0, "close_time": 1765065599999, "quote_volume": 113106.8207, "trades": 575, "taker_buy_base": 7319485.0, "taker_buy_quote": 73790.7803 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0101, "high": 0.0102, "low": 0.01, "close": 0.01, "volume": 4926657.0, "close_time": 1765079999999, "quote_volume": 49721.4036, "trades": 211, "taker_buy_base": 2428627.0, "taker_buy_quote": 24532.5163 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0101, "high": 0.0102, "low": 0.01, "close": 0.01, "volume": 11599243.0, "close_time": 1765094399999, "quote_volume": 117113.7695, "trades": 763, "taker_buy_base": 4374463.0, "taker_buy_quote": 44305.8302 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.01, "high": 0.0101, "low": 0.0099, "close": 0.0099, "volume": 8868394.0, "close_time": 1765108799999, "quote_volume": 88402.9491, "trades": 651, "taker_buy_base": 2074893.0, "taker_buy_quote": 20769.3187 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0099, "high": 0.01, "low": 0.0095, "close": 0.0098, "volume": 15430407.0, "close_time": 1765123199999, "quote_volume": 150330.7276, "trades": 838, "taker_buy_base": 7061525.0, "taker_buy_quote": 68944.8863 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0098, "high": 0.0101, "low": 0.0098, "close": 0.0101, "volume": 10239984.0, "close_time": 1765137599999, "quote_volume": 102617.2851, "trades": 655, "taker_buy_base": 6547936.0, "taker_buy_quote": 65762.2312 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0101, "high": 0.0101, "low": 0.0096, "close": 0.0097, "volume": 8722873.0, "close_time": 1765151999999, "quote_volume": 85414.0366, "trades": 701, "taker_buy_base": 4067123.0, "taker_buy_quote": 39813.7136 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0098, "high": 0.01, "low": 0.0097, "close": 0.01, "volume": 3099104.0, "close_time": 1765166399999, "quote_volume": 30593.5511, "trades": 404, "taker_buy_base": 1907716.0, "taker_buy_quote": 18868.3945 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.01, "high": 0.0102, "low": 0.0099, "close": 0.0102, "volume": 6061780.0, "close_time": 1765180799999, "quote_volume": 60739.0559, "trades": 435, "taker_buy_base": 5337063.0, "taker_buy_quote": 53470.55 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0101, "high": 0.0103, "low": 0.01, "close": 0.0101, "volume": 4305931.0, "close_time": 1765195199999, "quote_volume": 43743.1943, "trades": 223, "taker_buy_base": 1744473.0, "taker_buy_quote": 17761.3864 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0102, "high": 0.0102, "low": 0.0098, "close": 0.0099, "volume": 14745458.0, "close_time": 1765209599999, "quote_volume": 147960.2996, "trades": 988, "taker_buy_base": 4824682.0, "taker_buy_quote": 48502.1299 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0099, "high": 0.0101, "low": 0.0098, "close": 0.0099, "volume": 7465612.0, "close_time": 1765223999999, "quote_volume": 74386.7467, "trades": 400, "taker_buy_base": 3659515.0, "taker_buy_quote": 36510.377 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0098, "high": 0.01, "low": 0.0097, "close": 0.0098, "volume": 7841214.0, "close_time": 1765238399999, "quote_volume": 77269.8891, "trades": 666, "taker_buy_base": 3303458.0, "taker_buy_quote": 32651.6916 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0098, "high": 0.0099, "low": 0.0097, "close": 0.0099, "volume": 6425687.0, "close_time": 1765252799999, "quote_volume": 62941.8124, "trades": 1053, "taker_buy_base": 3687442.0, "taker_buy_quote": 36183.968 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0099, "high": 0.0099, "low": 0.0097, "close": 0.0099, "volume": 5105929.0, "close_time": 1765267199999, "quote_volume": 49920.0208, "trades": 488, "taker_buy_base": 2903838.0, "taker_buy_quote": 28475.669 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0098, "high": 0.0099, "low": 0.0096, "close": 0.0097, "volume": 4012063.0, "close_time": 1765281599999, "quote_volume": 39195.9973, "trades": 574, "taker_buy_base": 1904112.0, "taker_buy_quote": 18662.6198 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0098, "high": 0.0107, "low": 0.0097, "close": 0.0102, "volume": 66316189.0, "close_time": 1765295999999, "quote_volume": 680708.3907, "trades": 3321, "taker_buy_base": 40811453.0, "taker_buy_quote": 421256.599 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0103, "high": 0.0108, "low": 0.0103, "close": 0.0105, "volume": 33790210.0, "close_time": 1765310399999, "quote_volume": 356385.3609, "trades": 3202, "taker_buy_base": 13859617.0, "taker_buy_quote": 146574.3785 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0105, "high": 0.0106, "low": 0.0102, "close": 0.0104, "volume": 11259877.0, "close_time": 1765324799999, "quote_volume": 116136.6223, "trades": 1499, "taker_buy_base": 2697988.0, "taker_buy_quote": 27945.4687 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0104, "high": 0.0104, "low": 0.0101, "close": 0.0103, "volume": 9922024.0, "close_time": 1765339199999, "quote_volume": 101346.9931, "trades": 908, "taker_buy_base": 3590233.0, "taker_buy_quote": 36706.4054 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0103, "high": 0.0103, "low": 0.0101, "close": 0.0101, "volume": 3632269.0, "close_time": 1765353599999, "quote_volume": 37013.267, "trades": 339, "taker_buy_base": 1307211.0, "taker_buy_quote": 13359.5469 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0101, "high": 0.0103, "low": 0.01, "close": 0.01, "volume": 5485657.0, "close_time": 1765367999999, "quote_volume": 55671.8102, "trades": 567, "taker_buy_base": 3459680.0, "taker_buy_quote": 35184.6405 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0101, "high": 0.0102, "low": 0.01, "close": 0.0102, "volume": 5642550.0, "close_time": 1765382399999, "quote_volume": 56890.7585, "trades": 774, "taker_buy_base": 3003022.0, "taker_buy_quote": 30333.5981 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0102, "high": 0.0103, "low": 0.0101, "close": 0.0103, "volume": 13568352.0, "close_time": 1765396799999, "quote_volume": 138797.6779, "trades": 941, "taker_buy_base": 6786157.0, "taker_buy_quote": 69553.6995 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0102, "high": 0.0106, "low": 0.0099, "close": 0.01, "volume": 13636110.0, "close_time": 1765411199999, "quote_volume": 139542.2112, "trades": 1151, "taker_buy_base": 6687726.0, "taker_buy_quote": 68697.9349 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.01, "high": 0.0101, "low": 0.0095, "close": 0.0095, "volume": 23689638.0, "close_time": 1765425599999, "quote_volume": 231378.3065, "trades": 3079, "taker_buy_base": 6664967.0, "taker_buy_quote": 65561.6461 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0095, "high": 0.0098, "low": 0.0095, "close": 0.0096, "volume": 7277303.0, "close_time": 1765439999999, "quote_volume": 69911.8274, "trades": 1444, "taker_buy_base": 4082281.0, "taker_buy_quote": 39342.6427 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0096, "high": 0.0098, "low": 0.0095, "close": 0.0097, "volume": 7087541.0, "close_time": 1765454399999, "quote_volume": 68324.2126, "trades": 548, "taker_buy_base": 3551042.0, "taker_buy_quote": 34239.5263 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0096, "high": 0.0098, "low": 0.0095, "close": 0.0096, "volume": 15575492.0, "close_time": 1765468799999, "quote_volume": 150011.3234, "trades": 572, "taker_buy_base": 4800653.0, "taker_buy_quote": 46385.0322 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0097, "high": 0.0099, "low": 0.0095, "close": 0.0097, "volume": 9119188.0, "close_time": 1765483199999, "quote_volume": 88451.2408, "trades": 676, "taker_buy_base": 5845382.0, "taker_buy_quote": 56633.9291 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0097, "high": 0.0101, "low": 0.0096, "close": 0.0098, "volume": 7279773.0, "close_time": 1765497599999, "quote_volume": 72236.2765, "trades": 522, "taker_buy_base": 3921987.0, "taker_buy_quote": 38880.7137 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0098, "high": 0.01, "low": 0.0097, "close": 0.0099, "volume": 3834780.0, "close_time": 1765511999999, "quote_volume": 37821.039, "trades": 486, "taker_buy_base": 2207027.0, "taker_buy_quote": 21792.8992 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0098, "high": 0.01, "low": 0.0098, "close": 0.0099, "volume": 3149957.0, "close_time": 1765526399999, "quote_volume": 31207.0142, "trades": 242, "taker_buy_base": 2272923.0, "taker_buy_quote": 22531.9714 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0098, "high": 0.0099, "low": 0.0097, "close": 0.0099, "volume": 4312717.0, "close_time": 1765540799999, "quote_volume": 42283.4558, "trades": 371, "taker_buy_base": 2284001.0, "taker_buy_quote": 22404.5645 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0098, "high": 0.0099, "low": 0.0093, "close": 0.0094, "volume": 11116881.0, "close_time": 1765555199999, "quote_volume": 107489.3389, "trades": 908, "taker_buy_base": 4965489.0, "taker_buy_quote": 48254.821 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0094, "high": 0.0095, "low": 0.0092, "close": 0.0095, "volume": 11605758.0, "close_time": 1765569599999, "quote_volume": 109030.2252, "trades": 805, "taker_buy_base": 6471624.0, "taker_buy_quote": 60942.0725 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0095, "high": 0.0097, "low": 0.0094, "close": 0.0096, "volume": 6356589.0, "close_time": 1765583999999, "quote_volume": 60625.26, "trades": 517, "taker_buy_base": 4298440.0, "taker_buy_quote": 41064.1473 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0095, "high": 0.0096, "low": 0.0095, "close": 0.0096, "volume": 321414.0, "close_time": 1765598399999, "quote_volume": 3076.3686, "trades": 159, "taker_buy_base": 229356.0, "taker_buy_quote": 2201.8176 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0096, "high": 0.0097, "low": 0.0094, "close": 0.0095, "volume": 7755184.0, "close_time": 1765612799999, "quote_volume": 73696.4693, "trades": 613, "taker_buy_base": 2346499.0, "taker_buy_quote": 22368.329 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0095, "high": 0.0097, "low": 0.0095, "close": 0.0095, "volume": 9849917.0, "close_time": 1765627199999, "quote_volume": 94310.0925, "trades": 1306, "taker_buy_base": 5530454.0, "taker_buy_quote": 53099.5897 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0096, "high": 0.0097, "low": 0.0095, "close": 0.0095, "volume": 1502779.0, "close_time": 1765641599999, "quote_volume": 14349.3322, "trades": 257, "taker_buy_base": 700374.0, "taker_buy_quote": 6724.2082 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0096, "high": 0.0097, "low": 0.0095, "close": 0.0096, "volume": 5985209.0, "close_time": 1765655999999, "quote_volume": 57426.0791, "trades": 445, "taker_buy_base": 4094363.0, "taker_buy_quote": 39325.4062 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0095, "high": 0.0096, "low": 0.0094, "close": 0.0096, "volume": 5636308.0, "close_time": 1765670399999, "quote_volume": 53559.4854, "trades": 307, "taker_buy_base": 1041750.0, "taker_buy_quote": 9935.384 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0095, "high": 0.0096, "low": 0.0095, "close": 0.0096, "volume": 500362.0, "close_time": 1765684799999, "quote_volume": 4787.1975, "trades": 45, "taker_buy_base": 337585.0, "taker_buy_quote": 3240.816 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0095, "high": 0.0096, "low": 0.0093, "close": 0.0094, "volume": 4321004.0, "close_time": 1765699199999, "quote_volume": 40568.5397, "trades": 435, "taker_buy_base": 1780914.0, "taker_buy_quote": 16759.6877 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0094, "high": 0.0095, "low": 0.0091, "close": 0.0092, "volume": 8706473.0, "close_time": 1765713599999, "quote_volume": 81026.0178, "trades": 806, "taker_buy_base": 3451578.0, "taker_buy_quote": 32299.1516 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0092, "high": 0.0093, "low": 0.0091, "close": 0.0093, "volume": 6931299.0, "close_time": 1765727999999, "quote_volume": 63812.8175, "trades": 604, "taker_buy_base": 3442948.0, "taker_buy_quote": 31774.5946 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0093, "high": 0.0093, "low": 0.0089, "close": 0.0091, "volume": 12103124.0, "close_time": 1765742399999, "quote_volume": 110288.2251, "trades": 910, "taker_buy_base": 4038633.0, "taker_buy_quote": 36891.3985 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.009, "high": 0.0092, "low": 0.0089, "close": 0.0089, "volume": 14095054.0, "close_time": 1765756799999, "quote_volume": 127331.1027, "trades": 1140, "taker_buy_base": 8264778.0, "taker_buy_quote": 74839.1873 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.009, "high": 0.0093, "low": 0.0089, "close": 0.0092, "volume": 14905642.0, "close_time": 1765771199999, "quote_volume": 136179.5824, "trades": 813, "taker_buy_base": 11595523.0, "taker_buy_quote": 106046.491 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0092, "high": 0.0093, "low": 0.0091, "close": 0.0091, "volume": 3023061.0, "close_time": 1765785599999, "quote_volume": 27818.0724, "trades": 296, "taker_buy_base": 1337258.0, "taker_buy_quote": 12321.642 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0092, "high": 0.0092, "low": 0.009, "close": 0.0092, "volume": 5700209.0, "close_time": 1765799999999, "quote_volume": 51993.114, "trades": 701, "taker_buy_base": 1568370.0, "taker_buy_quote": 14393.4802 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0091, "high": 0.0092, "low": 0.0085, "close": 0.0087, "volume": 24408811.0, "close_time": 1765814399999, "quote_volume": 216066.9895, "trades": 2080, "taker_buy_base": 11530614.0, "taker_buy_quote": 101917.5713 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0083, "close": 0.0086, "volume": 14459455.0, "close_time": 1765828799999, "quote_volume": 123264.101, "trades": 914, "taker_buy_base": 7419528.0, "taker_buy_quote": 63332.5555 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0084, "close": 0.0087, "volume": 8033243.0, "close_time": 1765843199999, "quote_volume": 68574.9717, "trades": 481, "taker_buy_base": 4318442.0, "taker_buy_quote": 36925.2626 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0084, "close": 0.0086, "volume": 8564408.0, "close_time": 1765857599999, "quote_volume": 73343.6139, "trades": 685, "taker_buy_base": 3424670.0, "taker_buy_quote": 29429.336 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0084, "close": 0.0085, "volume": 4798750.0, "close_time": 1765871999999, "quote_volume": 40692.3446, "trades": 332, "taker_buy_base": 1151426.0, "taker_buy_quote": 9801.9435 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0084, "high": 0.0086, "low": 0.0084, "close": 0.0086, "volume": 9601714.0, "close_time": 1765886399999, "quote_volume": 82041.4481, "trades": 903, "taker_buy_base": 8167497.0, "taker_buy_quote": 69879.2601 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0083, "close": 0.0085, "volume": 31804351.0, "close_time": 1765900799999, "quote_volume": 270034.1543, "trades": 1475, "taker_buy_base": 14880472.0, "taker_buy_quote": 126643.1007 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0083, "close": 0.0085, "volume": 20676043.0, "close_time": 1765915199999, "quote_volume": 174376.6444, "trades": 1390, "taker_buy_base": 9386880.0, "taker_buy_quote": 79143.4432 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0083, "close": 0.0083, "volume": 6701420.0, "close_time": 1765929599999, "quote_volume": 56088.5081, "trades": 787, "taker_buy_base": 2793379.0, "taker_buy_quote": 23437.7364 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0082, "close": 0.0083, "volume": 12219124.0, "close_time": 1765943999999, "quote_volume": 101535.6641, "trades": 570, "taker_buy_base": 4845525.0, "taker_buy_quote": 40342.4397 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0081, "close": 0.0083, "volume": 15400127.0, "close_time": 1765958399999, "quote_volume": 126460.4981, "trades": 1440, "taker_buy_base": 6970339.0, "taker_buy_quote": 57308.1868 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0082, "high": 0.0083, "low": 0.008, "close": 0.0081, "volume": 9029495.0, "close_time": 1765972799999, "quote_volume": 73454.135, "trades": 976, "taker_buy_base": 5227356.0, "taker_buy_quote": 42630.6942 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.008, "high": 0.0083, "low": 0.0078, "close": 0.0079, "volume": 42087916.0, "close_time": 1765987199999, "quote_volume": 338988.6148, "trades": 2223, "taker_buy_base": 24925049.0, "taker_buy_quote": 201291.6116 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0075, "close": 0.0077, "volume": 56242238.0, "close_time": 1766001599999, "quote_volume": 434820.0954, "trades": 2752, "taker_buy_base": 23612996.0, "taker_buy_quote": 182616.4594 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0075, "close": 0.0076, "volume": 13831650.0, "close_time": 1766015999999, "quote_volume": 106212.3469, "trades": 836, "taker_buy_base": 8494297.0, "taker_buy_quote": 65333.4899 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0074, "close": 0.0075, "volume": 19985351.0, "close_time": 1766030399999, "quote_volume": 150543.8305, "trades": 1334, "taker_buy_base": 8512000.0, "taker_buy_quote": 64227.8677 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0073, "close": 0.0074, "volume": 6231727.0, "close_time": 1766044799999, "quote_volume": 46071.8731, "trades": 411, "taker_buy_base": 4085289.0, "taker_buy_quote": 30236.5607 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0074, "high": 0.0076, "low": 0.0073, "close": 0.0076, "volume": 16792322.0, "close_time": 1766059199999, "quote_volume": 125127.7274, "trades": 1033, "taker_buy_base": 8234627.0, "taker_buy_quote": 61280.6387 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0076, "high": 0.0078, "low": 0.0075, "close": 0.0077, "volume": 41755788.0, "close_time": 1766073599999, "quote_volume": 318482.805, "trades": 3414, "taker_buy_base": 23055213.0, "taker_buy_quote": 175886.8591 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0069, "close": 0.007, "volume": 51256179.0, "close_time": 1766087999999, "quote_volume": 374035.3764, "trades": 3909, "taker_buy_base": 21469500.0, "taker_buy_quote": 156403.4074 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0069, "high": 0.0072, "low": 0.0069, "close": 0.0072, "volume": 18155948.0, "close_time": 1766102399999, "quote_volume": 128519.416, "trades": 1710, "taker_buy_base": 8560488.0, "taker_buy_quote": 60733.8698 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0071, "high": 0.0074, "low": 0.007, "close": 0.0074, "volume": 9441408.0, "close_time": 1766116799999, "quote_volume": 68639.4291, "trades": 492, "taker_buy_base": 5808732.0, "taker_buy_quote": 42402.4439 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0073, "high": 0.0075, "low": 0.0073, "close": 0.0075, "volume": 4384769.0, "close_time": 1766131199999, "quote_volume": 32351.9204, "trades": 444, "taker_buy_base": 3016195.0, "taker_buy_quote": 22344.8814 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0074, "close": 0.0074, "volume": 2433730.0, "close_time": 1766145599999, "quote_volume": 18055.396, "trades": 102, "taker_buy_base": 457940.0, "taker_buy_quote": 3434.55 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0074, "high": 0.0076, "low": 0.0074, "close": 0.0074, "volume": 14553075.0, "close_time": 1766159999999, "quote_volume": 109021.9441, "trades": 694, "taker_buy_base": 10811085.0, "taker_buy_quote": 81099.1728 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0075, "high": 0.0077, "low": 0.0074, "close": 0.0077, "volume": 13861477.0, "close_time": 1766174399999, "quote_volume": 104126.8541, "trades": 642, "taker_buy_base": 7636276.0, "taker_buy_quote": 57499.5873 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0077, "volume": 2588654.0, "close_time": 1766188799999, "quote_volume": 19788.2017, "trades": 222, "taker_buy_base": 1144313.0, "taker_buy_quote": 8811.2101 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0076, "volume": 8720779.0, "close_time": 1766203199999, "quote_volume": 66241.0598, "trades": 349, "taker_buy_base": 3813928.0, "taker_buy_quote": 29003.7526 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 1417064.0, "close_time": 1766217599999, "quote_volume": 10722.585, "trades": 177, "taker_buy_base": 882050.0, "taker_buy_quote": 6703.58 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0077, "volume": 7554707.0, "close_time": 1766231999999, "quote_volume": 57544.3557, "trades": 527, "taker_buy_base": 3565267.0, "taker_buy_quote": 27248.9466 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0076, "high": 0.0078, "low": 0.0075, "close": 0.0075, "volume": 9597713.0, "close_time": 1766246399999, "quote_volume": 73500.2978, "trades": 597, "taker_buy_base": 3693035.0, "taker_buy_quote": 28358.512 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0077, "volume": 5050470.0, "close_time": 1766260799999, "quote_volume": 38518.2496, "trades": 454, "taker_buy_base": 2928701.0, "taker_buy_quote": 22423.7748 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0076, "high": 0.0078, "low": 0.0076, "close": 0.0077, "volume": 5402275.0, "close_time": 1766275199999, "quote_volume": 41444.4213, "trades": 364, "taker_buy_base": 2340368.0, "taker_buy_quote": 18024.2388 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0075, "close": 0.0076, "volume": 7269387.0, "close_time": 1766289599999, "quote_volume": 55304.9612, "trades": 496, "taker_buy_base": 5114792.0, "taker_buy_quote": 38943.145 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0077, "volume": 1378835.0, "close_time": 1766303999999, "quote_volume": 10552.4846, "trades": 69, "taker_buy_base": 733386.0, "taker_buy_quote": 5647.0722 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0075, "volume": 8262685.0, "close_time": 1766318399999, "quote_volume": 62957.2679, "trades": 472, "taker_buy_base": 3732029.0, "taker_buy_quote": 28679.9797 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0072, "close": 0.0073, "volume": 12652781.0, "close_time": 1766332799999, "quote_volume": 93067.443, "trades": 1102, "taker_buy_base": 4982473.0, "taker_buy_quote": 36632.0641 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0071, "close": 0.0073, "volume": 21736177.0, "close_time": 1766347199999, "quote_volume": 157672.9709, "trades": 834, "taker_buy_base": 15873242.0, "taker_buy_quote": 115404.7691 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0072, "high": 0.0073, "low": 0.0071, "close": 0.0072, "volume": 6263374.0, "close_time": 1766361599999, "quote_volume": 45138.243, "trades": 289, "taker_buy_base": 4230186.0, "taker_buy_quote": 30507.689 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0072, "high": 0.0074, "low": 0.0072, "close": 0.0074, "volume": 21079175.0, "close_time": 1766375999999, "quote_volume": 153976.4867, "trades": 840, "taker_buy_base": 9032802.0, "taker_buy_quote": 66202.1547 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0073, "close": 0.0074, "volume": 3910315.0, "close_time": 1766390399999, "quote_volume": 28601.3511, "trades": 273, "taker_buy_base": 560516.0, "taker_buy_quote": 4147.8184 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0074, "high": 0.0076, "low": 0.0073, "close": 0.0076, "volume": 5511472.0, "close_time": 1766404799999, "quote_volume": 41114.7711, "trades": 404, "taker_buy_base": 2141095.0, "taker_buy_quote": 16053.1641 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0073, "close": 0.0074, "volume": 16353965.0, "close_time": 1766419199999, "quote_volume": 122136.6067, "trades": 698, "taker_buy_base": 4923705.0, "taker_buy_quote": 36925.5119 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0074, "high": 0.0076, "low": 0.0073, "close": 0.0073, "volume": 21493645.0, "close_time": 1766433599999, "quote_volume": 161102.6663, "trades": 909, "taker_buy_base": 10308389.0, "taker_buy_quote": 77607.2752 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0072, "close": 0.0073, "volume": 9894981.0, "close_time": 1766447999999, "quote_volume": 71967.1684, "trades": 639, "taker_buy_base": 4496036.0, "taker_buy_quote": 32821.6547 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0072, "high": 0.0073, "low": 0.0072, "close": 0.0072, "volume": 7486764.0, "close_time": 1766462399999, "quote_volume": 53961.3473, "trades": 225, "taker_buy_base": 566465.0, "taker_buy_quote": 4135.1945 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0073, "high": 0.0073, "low": 0.0071, "close": 0.0072, "volume": 7396664.0, "close_time": 1766476799999, "quote_volume": 53313.681, "trades": 511, "taker_buy_base": 2759948.0, "taker_buy_quote": 19932.2262 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0072, "high": 0.0076, "low": 0.0072, "close": 0.0075, "volume": 24574635.0, "close_time": 1766491199999, "quote_volume": 183408.8725, "trades": 820, "taker_buy_base": 16097316.0, "taker_buy_quote": 120449.8625 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0075, "high": 0.0077, "low": 0.0075, "close": 0.0076, "volume": 53199092.0, "close_time": 1766505599999, "quote_volume": 404172.4607, "trades": 1731, "taker_buy_base": 32885534.0, "taker_buy_quote": 251593.5733 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0073, "close": 0.0075, "volume": 41481643.0, "close_time": 1766519999999, "quote_volume": 314670.419, "trades": 2206, "taker_buy_base": 16759136.0, "taker_buy_quote": 127591.3241 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 4711593.0, "close_time": 1766534399999, "quote_volume": 35628.2906, "trades": 1183, "taker_buy_base": 2910931.0, "taker_buy_quote": 22123.0756 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0076, "high": 0.0078, "low": 0.0074, "close": 0.0077, "volume": 26225390.0, "close_time": 1766548799999, "quote_volume": 197908.8793, "trades": 2766, "taker_buy_base": 8421852.0, "taker_buy_quote": 64040.711 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0075, "close": 0.0076, "volume": 20262348.0, "close_time": 1766563199999, "quote_volume": 154916.8041, "trades": 1463, "taker_buy_base": 7014985.0, "taker_buy_quote": 53986.2768 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0076, "close": 0.0076, "volume": 15443923.0, "close_time": 1766577599999, "quote_volume": 118038.2462, "trades": 996, "taker_buy_base": 6824434.0, "taker_buy_quote": 52530.1298 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0075, "close": 0.0076, "volume": 26232846.0, "close_time": 1766591999999, "quote_volume": 200806.8925, "trades": 1227, "taker_buy_base": 13594165.0, "taker_buy_quote": 104536.5529 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0075, "volume": 8621261.0, "close_time": 1766606399999, "quote_volume": 65373.1861, "trades": 947, "taker_buy_base": 3717075.0, "taker_buy_quote": 28269.8738 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0074, "close": 0.0074, "volume": 21388698.0, "close_time": 1766620799999, "quote_volume": 160997.2705, "trades": 789, "taker_buy_base": 9961467.0, "taker_buy_quote": 75404.7873 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0074, "close": 0.0075, "volume": 24053040.0, "close_time": 1766635199999, "quote_volume": 180060.7513, "trades": 1623, "taker_buy_base": 18149867.0, "taker_buy_quote": 136125.0039 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0074, "close": 0.0075, "volume": 10089960.0, "close_time": 1766649599999, "quote_volume": 75619.5717, "trades": 575, "taker_buy_base": 8780204.0, "taker_buy_quote": 65853.0608 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0074, "close": 0.0074, "volume": 8345235.0, "close_time": 1766663999999, "quote_volume": 62429.3074, "trades": 452, "taker_buy_base": 5749492.0, "taker_buy_quote": 43140.729 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0074, "close": 0.0075, "volume": 7632459.0, "close_time": 1766678399999, "quote_volume": 57163.9482, "trades": 327, "taker_buy_base": 6107893.0, "taker_buy_quote": 45816.0481 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0074, "close": 0.0076, "volume": 7152160.0, "close_time": 1766692799999, "quote_volume": 53684.0803, "trades": 255, "taker_buy_base": 6623833.0, "taker_buy_quote": 49726.1579 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0072, "close": 0.0073, "volume": 23235626.0, "close_time": 1766707199999, "quote_volume": 172108.7467, "trades": 893, "taker_buy_base": 10606128.0, "taker_buy_quote": 78381.2929 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0072, "high": 0.0076, "low": 0.0072, "close": 0.0075, "volume": 17265458.0, "close_time": 1766721599999, "quote_volume": 128041.3664, "trades": 740, "taker_buy_base": 10332034.0, "taker_buy_quote": 76873.0981 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 7470032.0, "close_time": 1766735999999, "quote_volume": 55506.2182, "trades": 632, "taker_buy_base": 2279814.0, "taker_buy_quote": 17098.605 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0074, "close": 0.0075, "volume": 7184983.0, "close_time": 1766750399999, "quote_volume": 53797.9633, "trades": 774, "taker_buy_base": 5093291.0, "taker_buy_quote": 38211.516 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0074, "high": 0.0077, "low": 0.0074, "close": 0.0075, "volume": 22032241.0, "close_time": 1766764799999, "quote_volume": 165585.7315, "trades": 1463, "taker_buy_base": 7341630.0, "taker_buy_quote": 55243.2471 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 8060778.0, "close_time": 1766779199999, "quote_volume": 60128.5524, "trades": 839, "taker_buy_base": 4787952.0, "taker_buy_quote": 35909.64 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0074, "close": 0.0075, "volume": 8750402.0, "close_time": 1766793599999, "quote_volume": 65546.6337, "trades": 1070, "taker_buy_base": 3672122.0, "taker_buy_quote": 27549.1621 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0074, "close": 0.0076, "volume": 6950591.0, "close_time": 1766807999999, "quote_volume": 52287.1958, "trades": 625, "taker_buy_base": 4076299.0, "taker_buy_quote": 30747.815 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 2107136.0, "close_time": 1766822399999, "quote_volume": 15854.8588, "trades": 509, "taker_buy_base": 513388.0, "taker_buy_quote": 3901.7488 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0074, "close": 0.0075, "volume": 13904465.0, "close_time": 1766836799999, "quote_volume": 104296.3409, "trades": 683, "taker_buy_base": 7748685.0, "taker_buy_quote": 58169.8774 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0075, "volume": 7942745.0, "close_time": 1766851199999, "quote_volume": 60147.1881, "trades": 752, "taker_buy_base": 5387064.0, "taker_buy_quote": 40941.8436 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0076, "volume": 5727940.0, "close_time": 1766865599999, "quote_volume": 43787.3262, "trades": 587, "taker_buy_base": 4119109.0, "taker_buy_quote": 31583.1586 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0076, "close": 0.0077, "volume": 6239220.0, "close_time": 1766879999999, "quote_volume": 47737.9044, "trades": 577, "taker_buy_base": 1677303.0, "taker_buy_quote": 12915.2331 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0076, "close": 0.0077, "volume": 7240500.0, "close_time": 1766894399999, "quote_volume": 56045.1224, "trades": 571, "taker_buy_base": 4380360.0, "taker_buy_quote": 34023.445 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0077, "close": 0.0078, "volume": 9125743.0, "close_time": 1766908799999, "quote_volume": 71102.9064, "trades": 1205, "taker_buy_base": 7084556.0, "taker_buy_quote": 55259.5368 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0077, "close": 0.0077, "volume": 7563314.0, "close_time": 1766923199999, "quote_volume": 58890.9446, "trades": 1096, "taker_buy_base": 6534268.0, "taker_buy_quote": 50967.2904 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0076, "close": 0.0077, "volume": 4685562.0, "close_time": 1766937599999, "quote_volume": 36031.8585, "trades": 554, "taker_buy_base": 1434186.0, "taker_buy_quote": 11046.0084 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0076, "volume": 12204756.0, "close_time": 1766951999999, "quote_volume": 92901.1164, "trades": 695, "taker_buy_base": 2642314.0, "taker_buy_quote": 20259.0279 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0077, "volume": 3408242.0, "close_time": 1766966399999, "quote_volume": 25886.1345, "trades": 245, "taker_buy_base": 2909053.0, "taker_buy_quote": 22126.7122 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0076, "high": 0.0078, "low": 0.0076, "close": 0.0077, "volume": 4328456.0, "close_time": 1766980799999, "quote_volume": 33407.8277, "trades": 407, "taker_buy_base": 2042184.0, "taker_buy_quote": 15814.1424 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0077, "close": 0.0078, "volume": 6942764.0, "close_time": 1766995199999, "quote_volume": 53671.2626, "trades": 752, "taker_buy_base": 2373345.0, "taker_buy_quote": 18486.7363 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0076, "close": 0.0076, "volume": 10833023.0, "close_time": 1767009599999, "quote_volume": 83262.259, "trades": 999, "taker_buy_base": 5313015.0, "taker_buy_quote": 40942.1527 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0075, "close": 0.0075, "volume": 25618392.0, "close_time": 1767023999999, "quote_volume": 194908.5899, "trades": 2468, "taker_buy_base": 6092166.0, "taker_buy_quote": 46762.4659 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 1863704.0, "close_time": 1767038399999, "quote_volume": 14071.5599, "trades": 487, "taker_buy_base": 937799.0, "taker_buy_quote": 7127.2724 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.0075, "volume": 1654802.0, "close_time": 1767052799999, "quote_volume": 12490.9577, "trades": 411, "taker_buy_base": 799427.0, "taker_buy_quote": 6075.6452 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0074, "close": 0.0074, "volume": 6184372.0, "close_time": 1767067199999, "quote_volume": 46167.4349, "trades": 649, "taker_buy_base": 1143580.0, "taker_buy_quote": 8596.1155 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0074, "close": 0.0074, "volume": 2097399.0, "close_time": 1767081599999, "quote_volume": 15549.6929, "trades": 231, "taker_buy_base": 289403.0, "taker_buy_quote": 2170.5225 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0074, "close": 0.0074, "volume": 4500291.0, "close_time": 1767095999999, "quote_volume": 33656.4577, "trades": 360, "taker_buy_base": 3543043.0, "taker_buy_quote": 26572.8225 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.0074, "volume": 4642333.0, "close_time": 1767110399999, "quote_volume": 34572.2046, "trades": 380, "taker_buy_base": 2189404.0, "taker_buy_quote": 16420.53 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0073, "close": 0.0073, "volume": 3349358.0, "close_time": 1767124799999, "quote_volume": 24793.1622, "trades": 455, "taker_buy_base": 1739207.0, "taker_buy_quote": 12900.8602 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0074, "high": 0.0074, "low": 0.0073, "close": 0.0073, "volume": 2770275.0, "close_time": 1767139199999, "quote_volume": 20400.7194, "trades": 652, "taker_buy_base": 1777119.0, "taker_buy_quote": 13150.6806 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0073, "high": 0.0075, "low": 0.0073, "close": 0.0073, "volume": 12628724.0, "close_time": 1767153599999, "quote_volume": 93432.1114, "trades": 977, "taker_buy_base": 10463424.0, "taker_buy_quote": 77465.1014 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0074, "high": 0.0074, "low": 0.0073, "close": 0.0073, "volume": 3445682.0, "close_time": 1767167999999, "quote_volume": 25263.4399, "trades": 624, "taker_buy_base": 1099613.0, "taker_buy_quote": 8137.1362 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0073, "close": 0.0074, "volume": 4006188.0, "close_time": 1767182399999, "quote_volume": 29495.6596, "trades": 750, "taker_buy_base": 2504872.0, "taker_buy_quote": 18536.0528 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0073, "close": 0.0073, "volume": 3597400.0, "close_time": 1767196799999, "quote_volume": 26497.7433, "trades": 851, "taker_buy_base": 2367233.0, "taker_buy_quote": 17517.5242 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0074, "high": 0.0074, "low": 0.0072, "close": 0.0073, "volume": 36990699.0, "close_time": 1767211199999, "quote_volume": 269802.0405, "trades": 2098, "taker_buy_base": 19652880.0, "taker_buy_quote": 143589.7822 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0074, "high": 0.0099, "low": 0.0073, "close": 0.0078, "volume": 292975118.0, "close_time": 1767225599999, "quote_volume": 2409962.592, "trades": 15384, "taker_buy_base": 146732449.0, "taker_buy_quote": 1195493.8849 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0078, "high": 0.008, "low": 0.0077, "close": 0.0077, "volume": 17616265.0, "close_time": 1767239999999, "quote_volume": 137781.0138, "trades": 980, "taker_buy_base": 6241311.0, "taker_buy_quote": 49194.4051 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0078, "high": 0.008, "low": 0.0077, "close": 0.0078, "volume": 17957582.0, "close_time": 1767254399999, "quote_volume": 140481.462, "trades": 1537, "taker_buy_base": 9565425.0, "taker_buy_quote": 75073.8357 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0079, "high": 0.0079, "low": 0.0078, "close": 0.0078, "volume": 10428479.0, "close_time": 1767268799999, "quote_volume": 81583.8432, "trades": 1294, "taker_buy_base": 2417070.0, "taker_buy_quote": 19094.853 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0079, "high": 0.0081, "low": 0.0078, "close": 0.0079, "volume": 42933439.0, "close_time": 1767283199999, "quote_volume": 338948.9714, "trades": 2706, "taker_buy_base": 19219822.0, "taker_buy_quote": 152837.0657 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0078, "close": 0.0079, "volume": 6235254.0, "close_time": 1767297599999, "quote_volume": 48781.4297, "trades": 334, "taker_buy_base": 1464485.0, "taker_buy_quote": 11569.4315 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0079, "high": 0.0079, "low": 0.0078, "close": 0.0079, "volume": 4567726.0, "close_time": 1767311999999, "quote_volume": 35825.1561, "trades": 323, "taker_buy_base": 1968933.0, "taker_buy_quote": 15554.5707 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0079, "high": 0.0079, "low": 0.0078, "close": 0.0078, "volume": 6841052.0, "close_time": 1767326399999, "quote_volume": 53797.6759, "trades": 944, "taker_buy_base": 4374703.0, "taker_buy_quote": 34560.1537 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0078, "close": 0.0078, "volume": 5243682.0, "close_time": 1767340799999, "quote_volume": 41267.761, "trades": 369, "taker_buy_base": 3670414.0, "taker_buy_quote": 28996.2706 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0078, "high": 0.008, "low": 0.0078, "close": 0.0079, "volume": 14043635.0, "close_time": 1767355199999, "quote_volume": 111040.2873, "trades": 528, "taker_buy_base": 9859033.0, "taker_buy_quote": 78056.9619 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0079, "high": 0.0082, "low": 0.0078, "close": 0.0081, "volume": 15202769.0, "close_time": 1767369599999, "quote_volume": 122940.6214, "trades": 812, "taker_buy_base": 7571855.0, "taker_buy_quote": 61284.685 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0081, "high": 0.0084, "low": 0.0081, "close": 0.0082, "volume": 24533314.0, "close_time": 1767383999999, "quote_volume": 201880.5313, "trades": 1854, "taker_buy_base": 11268966.0, "taker_buy_quote": 92848.7125 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0082, "close": 0.0082, "volume": 8746581.0, "close_time": 1767398399999, "quote_volume": 72450.9811, "trades": 548, "taker_buy_base": 6014049.0, "taker_buy_quote": 49932.8609 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0082, "close": 0.0084, "volume": 4801401.0, "close_time": 1767412799999, "quote_volume": 39889.3501, "trades": 608, "taker_buy_base": 3439023.0, "taker_buy_quote": 28641.3744 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0081, "close": 0.0082, "volume": 9378834.0, "close_time": 1767427199999, "quote_volume": 77289.851, "trades": 706, "taker_buy_base": 1794551.0, "taker_buy_quote": 14838.5847 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0081, "high": 0.0082, "low": 0.0081, "close": 0.0081, "volume": 3833178.0, "close_time": 1767441599999, "quote_volume": 31305.6399, "trades": 362, "taker_buy_base": 1321034.0, "taker_buy_quote": 10832.4788 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0081, "high": 0.0083, "low": 0.0081, "close": 0.0082, "volume": 5849456.0, "close_time": 1767455999999, "quote_volume": 47903.9527, "trades": 436, "taker_buy_base": 4810874.0, "taker_buy_quote": 39450.1277 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0082, "high": 0.0082, "low": 0.0081, "close": 0.0081, "volume": 3843149.0, "close_time": 1767470399999, "quote_volume": 31419.1404, "trades": 317, "taker_buy_base": 2896335.0, "taker_buy_quote": 23749.947 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0081, "high": 0.0083, "low": 0.0081, "close": 0.0082, "volume": 2234511.0, "close_time": 1767484799999, "quote_volume": 18323.4986, "trades": 471, "taker_buy_base": 807290.0, "taker_buy_quote": 6640.6059 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0082, "close": 0.0083, "volume": 7021534.0, "close_time": 1767499199999, "quote_volume": 58175.0411, "trades": 1126, "taker_buy_base": 2420719.0, "taker_buy_quote": 20100.4785 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0082, "high": 0.0084, "low": 0.0082, "close": 0.0083, "volume": 4944333.0, "close_time": 1767513599999, "quote_volume": 41176.6356, "trades": 780, "taker_buy_base": 2301522.0, "taker_buy_quote": 19254.4636 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0084, "high": 0.0084, "low": 0.0083, "close": 0.0083, "volume": 3517525.0, "close_time": 1767527999999, "quote_volume": 29267.5997, "trades": 349, "taker_buy_base": 721422.0, "taker_buy_quote": 6059.9448 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0084, "high": 0.0086, "low": 0.0083, "close": 0.0085, "volume": 15810427.0, "close_time": 1767542399999, "quote_volume": 133871.5285, "trades": 1286, "taker_buy_base": 10559889.0, "taker_buy_quote": 89381.5976 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0085, "close": 0.0085, "volume": 16530090.0, "close_time": 1767556799999, "quote_volume": 141282.0078, "trades": 887, "taker_buy_base": 5169612.0, "taker_buy_quote": 44458.7781 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 3745198.0, "close_time": 1767571199999, "quote_volume": 31971.3588, "trades": 171, "taker_buy_base": 1371758.0, "taker_buy_quote": 11797.1188 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0084, "close": 0.0084, "volume": 13598807.0, "close_time": 1767585599999, "quote_volume": 115935.2987, "trades": 706, "taker_buy_base": 9789218.0, "taker_buy_quote": 83665.9159 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0083, "close": 0.0085, "volume": 12189558.0, "close_time": 1767599999999, "quote_volume": 102563.3936, "trades": 702, "taker_buy_base": 2822216.0, "taker_buy_quote": 23806.755 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0084, "close": 0.0084, "volume": 9200993.0, "close_time": 1767614399999, "quote_volume": 77768.0126, "trades": 831, "taker_buy_base": 1592529.0, "taker_buy_quote": 13605.3131 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0084, "high": 0.0086, "low": 0.0084, "close": 0.0085, "volume": 9469607.0, "close_time": 1767628799999, "quote_volume": 80463.3455, "trades": 505, "taker_buy_base": 7842305.0, "taker_buy_quote": 66666.5228 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0085, "close": 0.0087, "volume": 12787931.0, "close_time": 1767643199999, "quote_volume": 109613.3217, "trades": 749, "taker_buy_base": 6891473.0, "taker_buy_quote": 59349.7601 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 10420161.0, "close_time": 1767657599999, "quote_volume": 90441.3815, "trades": 603, "taker_buy_base": 7638289.0, "taker_buy_quote": 66453.1143 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0087, "high": 0.0089, "low": 0.0086, "close": 0.0088, "volume": 16974945.0, "close_time": 1767671999999, "quote_volume": 148274.1244, "trades": 670, "taker_buy_base": 6123502.0, "taker_buy_quote": 53568.1224 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0089, "high": 0.0089, "low": 0.0088, "close": 0.0088, "volume": 9917590.0, "close_time": 1767686399999, "quote_volume": 87699.9791, "trades": 654, "taker_buy_base": 4251871.0, "taker_buy_quote": 37841.6519 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0088, "close": 0.0089, "volume": 5860041.0, "close_time": 1767700799999, "quote_volume": 52024.0145, "trades": 748, "taker_buy_base": 4556537.0, "taker_buy_quote": 40553.1793 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0089, "high": 0.0092, "low": 0.0088, "close": 0.0089, "volume": 24720757.0, "close_time": 1767715199999, "quote_volume": 222325.3723, "trades": 2064, "taker_buy_base": 9238026.0, "taker_buy_quote": 83083.5286 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0089, "high": 0.009, "low": 0.0085, "close": 0.0087, "volume": 29574178.0, "close_time": 1767729599999, "quote_volume": 255892.2297, "trades": 1705, "taker_buy_base": 10706385.0, "taker_buy_quote": 92694.3582 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0087, "high": 0.0089, "low": 0.0086, "close": 0.0088, "volume": 18397072.0, "close_time": 1767743999999, "quote_volume": 160767.2194, "trades": 1506, "taker_buy_base": 15361080.0, "taker_buy_quote": 134083.8483 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0088, "high": 0.0088, "low": 0.0087, "close": 0.0088, "volume": 7137463.0, "close_time": 1767758399999, "quote_volume": 62163.7847, "trades": 433, "taker_buy_base": 678566.0, "taker_buy_quote": 5971.3808 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0088, "high": 0.0088, "low": 0.0087, "close": 0.0088, "volume": 5592109.0, "close_time": 1767772799999, "quote_volume": 49126.4623, "trades": 584, "taker_buy_base": 4751140.0, "taker_buy_quote": 41810.032 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0088, "high": 0.0088, "low": 0.0086, "close": 0.0087, "volume": 6974481.0, "close_time": 1767787199999, "quote_volume": 60809.2572, "trades": 532, "taker_buy_base": 3180567.0, "taker_buy_quote": 27871.0659 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0084, "close": 0.0085, "volume": 21120567.0, "close_time": 1767801599999, "quote_volume": 180808.936, "trades": 1297, "taker_buy_base": 4191847.0, "taker_buy_quote": 35818.5921 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 6570238.0, "close_time": 1767815999999, "quote_volume": 56280.1911, "trades": 469, "taker_buy_base": 4331681.0, "taker_buy_quote": 37252.4566 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0084, "close": 0.0085, "volume": 6983188.0, "close_time": 1767830399999, "quote_volume": 59462.6612, "trades": 479, "taker_buy_base": 2438684.0, "taker_buy_quote": 20844.108 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 6187848.0, "close_time": 1767844799999, "quote_volume": 52659.5807, "trades": 537, "taker_buy_base": 1169642.0, "taker_buy_quote": 10004.8297 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0083, "close": 0.0085, "volume": 14872813.0, "close_time": 1767859199999, "quote_volume": 126047.8211, "trades": 644, "taker_buy_base": 6915094.0, "taker_buy_quote": 58973.5577 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0084, "close": 0.0085, "volume": 13354744.0, "close_time": 1767873599999, "quote_volume": 113748.7956, "trades": 756, "taker_buy_base": 4390388.0, "taker_buy_quote": 37555.0281 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0084, "close": 0.0087, "volume": 16357317.0, "close_time": 1767887999999, "quote_volume": 140677.3958, "trades": 937, "taker_buy_base": 11398172.0, "taker_buy_quote": 98341.1117 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 4953266.0, "close_time": 1767902399999, "quote_volume": 42995.8151, "trades": 540, "taker_buy_base": 3977275.0, "taker_buy_quote": 34602.2925 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 4570106.0, "close_time": 1767916799999, "quote_volume": 39386.7502, "trades": 250, "taker_buy_base": 838386.0, "taker_buy_quote": 7293.9582 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0086, "high": 0.0088, "low": 0.0086, "close": 0.0086, "volume": 4709594.0, "close_time": 1767931199999, "quote_volume": 40730.3617, "trades": 342, "taker_buy_base": 1794457.0, "taker_buy_quote": 15634.2779 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 355795.0, "close_time": 1767945599999, "quote_volume": 3072.8692, "trades": 53, "taker_buy_base": 130322.0, "taker_buy_quote": 1133.8014 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0085, "close": 0.0087, "volume": 10968467.0, "close_time": 1767959999999, "quote_volume": 94643.8066, "trades": 724, "taker_buy_base": 5786232.0, "taker_buy_quote": 50081.6089 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0087, "high": 0.0088, "low": 0.0086, "close": 0.0086, "volume": 11683500.0, "close_time": 1767974399999, "quote_volume": 101285.4205, "trades": 460, "taker_buy_base": 6368231.0, "taker_buy_quote": 55406.3294 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 7778408.0, "close_time": 1767988799999, "quote_volume": 67019.1398, "trades": 281, "taker_buy_base": 1248310.0, "taker_buy_quote": 10860.297 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 541007.0, "close_time": 1768003199999, "quote_volume": 4671.6873, "trades": 156, "taker_buy_base": 190271.0, "taker_buy_quote": 1655.3577 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 535566.0, "close_time": 1768017599999, "quote_volume": 4641.2147, "trades": 80, "taker_buy_base": 353471.0, "taker_buy_quote": 3075.1977 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 4037797.0, "close_time": 1768031999999, "quote_volume": 34731.7327, "trades": 107, "taker_buy_base": 66785.0, "taker_buy_quote": 581.0295 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 5118028.0, "close_time": 1768046399999, "quote_volume": 44459.7625, "trades": 335, "taker_buy_base": 4447217.0, "taker_buy_quote": 38690.7879 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 1289670.0, "close_time": 1768060799999, "quote_volume": 11122.7769, "trades": 198, "taker_buy_base": 316149.0, "taker_buy_quote": 2750.4963 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 1073303.0, "close_time": 1768075199999, "quote_volume": 9263.9984, "trades": 157, "taker_buy_base": 335926.0, "taker_buy_quote": 2922.5562 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0085, "close": 0.0086, "volume": 10126019.0, "close_time": 1768089599999, "quote_volume": 87023.9069, "trades": 368, "taker_buy_base": 2226374.0, "taker_buy_quote": 19309.7026 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 1275936.0, "close_time": 1768103999999, "quote_volume": 11057.7305, "trades": 326, "taker_buy_base": 846809.0, "taker_buy_quote": 7367.2383 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 350040.0, "close_time": 1768118399999, "quote_volume": 3040.3159, "trades": 48, "taker_buy_base": 299719.0, "taker_buy_quote": 2607.5553 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 2540461.0, "close_time": 1768132799999, "quote_volume": 22075.4537, "trades": 255, "taker_buy_base": 2274891.0, "taker_buy_quote": 19791.5517 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0086, "volume": 229948.0, "close_time": 1768147199999, "quote_volume": 1987.4897, "trades": 90, "taker_buy_base": 99369.0, "taker_buy_quote": 864.5103 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0086, "close": 0.0087, "volume": 2007400.0, "close_time": 1768161599999, "quote_volume": 17416.4013, "trades": 291, "taker_buy_base": 1527613.0, "taker_buy_quote": 13290.2331 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0085, "close": 0.0086, "volume": 10987987.0, "close_time": 1768175999999, "quote_volume": 94422.1422, "trades": 516, "taker_buy_base": 2553352.0, "taker_buy_quote": 21949.2326 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0084, "close": 0.0085, "volume": 4316361.0, "close_time": 1768190399999, "quote_volume": 36933.7841, "trades": 390, "taker_buy_base": 3858233.0, "taker_buy_quote": 33040.2489 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 1623637.0, "close_time": 1768204799999, "quote_volume": 13826.1521, "trades": 154, "taker_buy_base": 252376.0, "taker_buy_quote": 2170.4336 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0084, "close": 0.0085, "volume": 7059818.0, "close_time": 1768219199999, "quote_volume": 60044.9439, "trades": 471, "taker_buy_base": 2331605.0, "taker_buy_quote": 19885.7592 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0084, "high": 0.0084, "low": 0.0082, "close": 0.0083, "volume": 3729658.0, "close_time": 1768233599999, "quote_volume": 30924.6439, "trades": 224, "taker_buy_base": 1581304.0, "taker_buy_quote": 13198.0717 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0083, "high": 0.0083, "low": 0.0082, "close": 0.0083, "volume": 13228671.0, "close_time": 1768247999999, "quote_volume": 109564.9193, "trades": 697, "taker_buy_base": 10898171.0, "taker_buy_quote": 90454.8193 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0083, "high": 0.0083, "low": 0.0082, "close": 0.0083, "volume": 903218.0, "close_time": 1768262399999, "quote_volume": 7412.4155, "trades": 73, "taker_buy_base": 60279.0, "taker_buy_quote": 500.3157 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0082, "high": 0.0083, "low": 0.0082, "close": 0.0082, "volume": 500279.0, "close_time": 1768276799999, "quote_volume": 4131.2802, "trades": 50, "taker_buy_base": 289924.0, "taker_buy_quote": 2406.3692 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0082, "high": 0.0083, "low": 0.0082, "close": 0.0083, "volume": 2198228.0, "close_time": 1768291199999, "quote_volume": 18167.0145, "trades": 209, "taker_buy_base": 1415449.0, "taker_buy_quote": 11748.2267 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0083, "high": 0.0083, "low": 0.0082, "close": 0.0083, "volume": 3757665.0, "close_time": 1768305599999, "quote_volume": 31135.9243, "trades": 463, "taker_buy_base": 3230713.0, "taker_buy_quote": 26814.9179 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0083, "close": 0.0084, "volume": 7081585.0, "close_time": 1768319999999, "quote_volume": 59206.2306, "trades": 1695, "taker_buy_base": 4777254.0, "taker_buy_quote": 40080.2833 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0083, "high": 0.0085, "low": 0.0083, "close": 0.0085, "volume": 7891301.0, "close_time": 1768334399999, "quote_volume": 66645.2717, "trades": 1035, "taker_buy_base": 7006383.0, "taker_buy_quote": 59240.5926 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0085, "high": 0.0087, "low": 0.0085, "close": 0.0087, "volume": 20255230.0, "close_time": 1768348799999, "quote_volume": 173437.9758, "trades": 1584, "taker_buy_base": 16636203.0, "taker_buy_quote": 142591.1568 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0087, "high": 0.0089, "low": 0.0087, "close": 0.0088, "volume": 3602356.0, "close_time": 1768363199999, "quote_volume": 31645.4328, "trades": 841, "taker_buy_base": 2189410.0, "taker_buy_quote": 19263.6883 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0088, "high": 0.0088, "low": 0.0087, "close": 0.0088, "volume": 1689925.0, "close_time": 1768377599999, "quote_volume": 14808.3206, "trades": 548, "taker_buy_base": 1059731.0, "taker_buy_quote": 9325.6328 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0086, "close": 0.0088, "volume": 16804932.0, "close_time": 1768391999999, "quote_volume": 147668.2153, "trades": 2135, "taker_buy_base": 11696668.0, "taker_buy_quote": 102907.1553 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0087, "close": 0.0089, "volume": 17587672.0, "close_time": 1768406399999, "quote_volume": 154829.7413, "trades": 2049, "taker_buy_base": 12610526.0, "taker_buy_quote": 111065.1657 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0089, "high": 0.009, "low": 0.0088, "close": 0.0089, "volume": 23558804.0, "close_time": 1768420799999, "quote_volume": 208816.409, "trades": 1175, "taker_buy_base": 13709098.0, "taker_buy_quote": 122016.9823 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0088, "close": 0.0088, "volume": 6889224.0, "close_time": 1768435199999, "quote_volume": 60688.2883, "trades": 298, "taker_buy_base": 631171.0, "taker_buy_quote": 5617.4219 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0085, "close": 0.0085, "volume": 11331206.0, "close_time": 1768449599999, "quote_volume": 99442.7785, "trades": 1002, "taker_buy_base": 2090477.0, "taker_buy_quote": 18249.7171 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0085, "high": 0.0087, "low": 0.0085, "close": 0.0086, "volume": 35574442.0, "close_time": 1768463999999, "quote_volume": 305855.5664, "trades": 2724, "taker_buy_base": 24983141.0, "taker_buy_quote": 214866.8308 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0085, "volume": 3419145.0, "close_time": 1768478399999, "quote_volume": 29185.262, "trades": 506, "taker_buy_base": 1225295.0, "taker_buy_quote": 10537.537 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0084, "close": 0.0085, "volume": 17366480.0, "close_time": 1768492799999, "quote_volume": 147669.4847, "trades": 1393, "taker_buy_base": 2681842.0, "taker_buy_quote": 22875.7472 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0084, "high": 0.0086, "low": 0.0081, "close": 0.0083, "volume": 32259001.0, "close_time": 1768507199999, "quote_volume": 270487.7834, "trades": 2593, "taker_buy_base": 13421759.0, "taker_buy_quote": 112471.5873 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0082, "close": 0.0082, "volume": 14686919.0, "close_time": 1768521599999, "quote_volume": 121697.8482, "trades": 990, "taker_buy_base": 5941311.0, "taker_buy_quote": 49280.109 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0082, "high": 0.0084, "low": 0.0081, "close": 0.0083, "volume": 23351187.0, "close_time": 1768535999999, "quote_volume": 193361.7732, "trades": 1483, "taker_buy_base": 11962587.0, "taker_buy_quote": 99234.3525 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0082, "close": 0.0083, "volume": 8025087.0, "close_time": 1768550399999, "quote_volume": 66631.8925, "trades": 655, "taker_buy_base": 4689171.0, "taker_buy_quote": 38957.3935 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0083, "high": 0.0085, "low": 0.0083, "close": 0.0084, "volume": 23849359.0, "close_time": 1768564799999, "quote_volume": 200316.9104, "trades": 1651, "taker_buy_base": 16635854.0, "taker_buy_quote": 139798.7393 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0085, "high": 0.0085, "low": 0.0083, "close": 0.0083, "volume": 12583544.0, "close_time": 1768579199999, "quote_volume": 104803.5088, "trades": 755, "taker_buy_base": 1635040.0, "taker_buy_quote": 13743.7175 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0083, "close": 0.0083, "volume": 8183086.0, "close_time": 1768593599999, "quote_volume": 68677.7017, "trades": 514, "taker_buy_base": 6661120.0, "taker_buy_quote": 55953.408 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0083, "close": 0.0085, "volume": 6314318.0, "close_time": 1768607999999, "quote_volume": 53323.7255, "trades": 372, "taker_buy_base": 5563336.0, "taker_buy_quote": 47015.9797 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0085, "high": 0.0085, "low": 0.0084, "close": 0.0085, "volume": 4505718.0, "close_time": 1768622399999, "quote_volume": 38290.9509, "trades": 297, "taker_buy_base": 3260049.0, "taker_buy_quote": 27710.4165 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0084, "close": 0.0085, "volume": 5169445.0, "close_time": 1768636799999, "quote_volume": 44242.2198, "trades": 420, "taker_buy_base": 4079740.0, "taker_buy_quote": 34980.6498 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0085, "close": 0.0086, "volume": 1532224.0, "close_time": 1768651199999, "quote_volume": 13165.2272, "trades": 96, "taker_buy_base": 1413232.0, "taker_buy_quote": 12153.7952 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0085, "high": 0.009, "low": 0.0085, "close": 0.0089, "volume": 11945284.0, "close_time": 1768665599999, "quote_volume": 103830.3155, "trades": 845, "taker_buy_base": 10654264.0, "taker_buy_quote": 92621.9881 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0089, "high": 0.009, "low": 0.0087, "close": 0.0089, "volume": 15496601.0, "close_time": 1768679999999, "quote_volume": 137190.5526, "trades": 761, "taker_buy_base": 5944985.0, "taker_buy_quote": 52678.9251 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0089, "high": 0.01, "low": 0.0088, "close": 0.009, "volume": 187466885.0, "close_time": 1768694399999, "quote_volume": 1744836.0959, "trades": 10822, "taker_buy_base": 103655338.0, "taker_buy_quote": 964943.2721 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0091, "high": 0.0094, "low": 0.0089, "close": 0.0093, "volume": 72519967.0, "close_time": 1768708799999, "quote_volume": 666012.563, "trades": 6331, "taker_buy_base": 38073732.0, "taker_buy_quote": 349976.9249 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0093, "high": 0.0101, "low": 0.0092, "close": 0.0099, "volume": 104550875.0, "close_time": 1768723199999, "quote_volume": 1006893.4864, "trades": 7623, "taker_buy_base": 61021565.0, "taker_buy_quote": 588371.8456 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0099, "high": 0.0121, "low": 0.0097, "close": 0.0104, "volume": 377503637.0, "close_time": 1768737599999, "quote_volume": 4102980.8701, "trades": 21902, "taker_buy_base": 184393128.0, "taker_buy_quote": 1997649.3418 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0104, "high": 0.0122, "low": 0.0097, "close": 0.0107, "volume": 240481350.0, "close_time": 1768751999999, "quote_volume": 2590185.0449, "trades": 14113, "taker_buy_base": 111387936.0, "taker_buy_quote": 1201485.8854 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0107, "high": 0.0114, "low": 0.0102, "close": 0.011, "volume": 183401418.0, "close_time": 1768766399999, "quote_volume": 1984547.6818, "trades": 12140, "taker_buy_base": 92344732.0, "taker_buy_quote": 999890.8656 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.011, "high": 0.0112, "low": 0.0101, "close": 0.0102, "volume": 58593020.0, "close_time": 1768780799999, "quote_volume": 617145.1674, "trades": 3670, "taker_buy_base": 20516582.0, "taker_buy_quote": 216004.2947 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0102, "high": 0.0116, "low": 0.0091, "close": 0.0106, "volume": 214191538.0, "close_time": 1768795199999, "quote_volume": 2281181.6763, "trades": 10996, "taker_buy_base": 108109116.0, "taker_buy_quote": 1153168.7048 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0106, "high": 0.011, "low": 0.0097, "close": 0.0101, "volume": 93518299.0, "close_time": 1768809599999, "quote_volume": 963448.2048, "trades": 6609, "taker_buy_base": 45927539.0, "taker_buy_quote": 474756.4824 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.01, "high": 0.0101, "low": 0.0096, "close": 0.0096, "volume": 46801341.0, "close_time": 1768823999999, "quote_volume": 461234.3835, "trades": 3149, "taker_buy_base": 21339052.0, "taker_buy_quote": 210335.1762 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0097, "high": 0.0099, "low": 0.0093, "close": 0.0095, "volume": 56793524.0, "close_time": 1768838399999, "quote_volume": 545862.1043, "trades": 2712, "taker_buy_base": 24314726.0, "taker_buy_quote": 233980.5888 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0094, "high": 0.0096, "low": 0.0093, "close": 0.0095, "volume": 18697175.0, "close_time": 1768852799999, "quote_volume": 176765.2244, "trades": 817, "taker_buy_base": 9343094.0, "taker_buy_quote": 88461.7532 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0095, "high": 0.0095, "low": 0.0091, "close": 0.0093, "volume": 23375098.0, "close_time": 1768867199999, "quote_volume": 216377.3539, "trades": 1527, "taker_buy_base": 10564435.0, "taker_buy_quote": 97928.9917 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0092, "high": 0.0093, "low": 0.0089, "close": 0.009, "volume": 16982203.0, "close_time": 1768881599999, "quote_volume": 154306.7121, "trades": 1181, "taker_buy_base": 5338992.0, "taker_buy_quote": 48647.2492 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.009, "high": 0.0091, "low": 0.0088, "close": 0.0088, "volume": 20566552.0, "close_time": 1768895999999, "quote_volume": 183518.5076, "trades": 1089, "taker_buy_base": 11041658.0, "taker_buy_quote": 98804.721 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0089, "high": 0.0091, "low": 0.0087, "close": 0.009, "volume": 31033485.0, "close_time": 1768910399999, "quote_volume": 275114.3349, "trades": 2995, "taker_buy_base": 17771721.0, "taker_buy_quote": 157942.5272 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0089, "high": 0.0094, "low": 0.0089, "close": 0.009, "volume": 44879034.0, "close_time": 1768924799999, "quote_volume": 408704.8191, "trades": 3667, "taker_buy_base": 22045243.0, "taker_buy_quote": 200789.1553 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0091, "high": 0.0091, "low": 0.0088, "close": 0.0089, "volume": 29521758.0, "close_time": 1768939199999, "quote_volume": 262998.3283, "trades": 2510, "taker_buy_base": 13918082.0, "taker_buy_quote": 124184.6922 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0086, "close": 0.0087, "volume": 16347563.0, "close_time": 1768953599999, "quote_volume": 142901.4366, "trades": 1395, "taker_buy_base": 6552730.0, "taker_buy_quote": 57483.9777 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0088, "high": 0.009, "low": 0.0086, "close": 0.0089, "volume": 23436016.0, "close_time": 1768967999999, "quote_volume": 207502.2127, "trades": 1647, "taker_buy_base": 12503663.0, "taker_buy_quote": 110665.2023 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0089, "high": 0.0094, "low": 0.0089, "close": 0.0094, "volume": 30105351.0, "close_time": 1768982399999, "quote_volume": 276517.8853, "trades": 2496, "taker_buy_base": 17168424.0, "taker_buy_quote": 158085.8705 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0094, "high": 0.01, "low": 0.0092, "close": 0.0093, "volume": 75850621.0, "close_time": 1768996799999, "quote_volume": 725760.501, "trades": 3722, "taker_buy_base": 39072119.0, "taker_buy_quote": 374734.7855 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0093, "high": 0.0094, "low": 0.0091, "close": 0.0093, "volume": 29288791.0, "close_time": 1769011199999, "quote_volume": 270705.4874, "trades": 2827, "taker_buy_base": 14847562.0, "taker_buy_quote": 137633.8506 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0094, "high": 0.0094, "low": 0.0089, "close": 0.0093, "volume": 40793668.0, "close_time": 1769025599999, "quote_volume": 370424.3906, "trades": 3136, "taker_buy_base": 17058107.0, "taker_buy_quote": 155153.1784 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0092, "high": 0.0093, "low": 0.009, "close": 0.009, "volume": 9996954.0, "close_time": 1769039999999, "quote_volume": 91908.1204, "trades": 1467, "taker_buy_base": 4858865.0, "taker_buy_quote": 44836.9933 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.009, "high": 0.0093, "low": 0.009, "close": 0.0092, "volume": 10801755.0, "close_time": 1769054399999, "quote_volume": 99255.3566, "trades": 1397, "taker_buy_base": 5507162.0, "taker_buy_quote": 50752.2602 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0092, "high": 0.0093, "low": 0.009, "close": 0.009, "volume": 12516680.0, "close_time": 1769068799999, "quote_volume": 114428.945, "trades": 1905, "taker_buy_base": 5669782.0, "taker_buy_quote": 51999.7118 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.009, "high": 0.0091, "low": 0.0088, "close": 0.0089, "volume": 12595387.0, "close_time": 1769083199999, "quote_volume": 112038.1664, "trades": 1435, "taker_buy_base": 5158834.0, "taker_buy_quote": 46003.68 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0089, "high": 0.0089, "low": 0.0087, "close": 0.0087, "volume": 23692251.0, "close_time": 1769097599999, "quote_volume": 208696.9748, "trades": 2439, "taker_buy_base": 13325119.0, "taker_buy_quote": 117670.8752 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0087, "close": 0.0087, "volume": 8274577.0, "close_time": 1769111999999, "quote_volume": 72949.9086, "trades": 1103, "taker_buy_base": 4266215.0, "taker_buy_quote": 37747.35 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0088, "high": 0.0088, "low": 0.0085, "close": 0.0086, "volume": 13446835.0, "close_time": 1769126399999, "quote_volume": 115790.9421, "trades": 938, "taker_buy_base": 3292399.0, "taker_buy_quote": 28437.9619 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0083, "close": 0.0085, "volume": 28569861.0, "close_time": 1769140799999, "quote_volume": 241454.6199, "trades": 1941, "taker_buy_base": 10668102.0, "taker_buy_quote": 90600.0043 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0084, "high": 0.0086, "low": 0.0084, "close": 0.0084, "volume": 9724428.0, "close_time": 1769155199999, "quote_volume": 82546.5371, "trades": 1077, "taker_buy_base": 4865798.0, "taker_buy_quote": 41417.4117 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0085, "high": 0.0085, "low": 0.0082, "close": 0.0083, "volume": 13236547.0, "close_time": 1769169599999, "quote_volume": 110711.9606, "trades": 1203, "taker_buy_base": 6872705.0, "taker_buy_quote": 57616.6073 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0083, "close": 0.0084, "volume": 16818038.0, "close_time": 1769183999999, "quote_volume": 141060.7826, "trades": 1323, "taker_buy_base": 8929462.0, "taker_buy_quote": 75055.8547 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0082, "close": 0.0083, "volume": 30919622.0, "close_time": 1769198399999, "quote_volume": 260273.3802, "trades": 2157, "taker_buy_base": 11876730.0, "taker_buy_quote": 100369.5071 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0082, "high": 0.0083, "low": 0.008, "close": 0.0081, "volume": 11820031.0, "close_time": 1769212799999, "quote_volume": 95814.3515, "trades": 732, "taker_buy_base": 8019640.0, "taker_buy_quote": 65190.1517 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0082, "high": 0.0082, "low": 0.008, "close": 0.0081, "volume": 8683114.0, "close_time": 1769227199999, "quote_volume": 70374.306, "trades": 1099, "taker_buy_base": 4303450.0, "taker_buy_quote": 34959.292 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0081, "high": 0.0082, "low": 0.0079, "close": 0.008, "volume": 6793740.0, "close_time": 1769241599999, "quote_volume": 54549.7037, "trades": 908, "taker_buy_base": 1520867.0, "taker_buy_quote": 12335.5072 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.008, "high": 0.0081, "low": 0.0079, "close": 0.008, "volume": 14954964.0, "close_time": 1769255999999, "quote_volume": 120205.9293, "trades": 1174, "taker_buy_base": 9918222.0, "taker_buy_quote": 79898.0818 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0081, "high": 0.0081, "low": 0.0078, "close": 0.0078, "volume": 15517255.0, "close_time": 1769270399999, "quote_volume": 123517.5019, "trades": 1440, "taker_buy_base": 4526068.0, "taker_buy_quote": 36273.9708 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0079, "high": 0.0079, "low": 0.0078, "close": 0.0078, "volume": 6884216.0, "close_time": 1769284799999, "quote_volume": 54050.6349, "trades": 1006, "taker_buy_base": 3537501.0, "taker_buy_quote": 27946.2579 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0079, "high": 0.008, "low": 0.0078, "close": 0.0079, "volume": 9222503.0, "close_time": 1769299199999, "quote_volume": 72776.951, "trades": 646, "taker_buy_base": 6569555.0, "taker_buy_quote": 51931.3873 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0078, "high": 0.008, "low": 0.0077, "close": 0.0078, "volume": 9847604.0, "close_time": 1769313599999, "quote_volume": 76914.9751, "trades": 827, "taker_buy_base": 5157337.0, "taker_buy_quote": 40328.5058 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0079, "high": 0.0079, "low": 0.0076, "close": 0.0077, "volume": 12270493.0, "close_time": 1769327999999, "quote_volume": 95232.4224, "trades": 902, "taker_buy_base": 2933395.0, "taker_buy_quote": 22821.5223 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0076, "close": 0.0076, "volume": 6818173.0, "close_time": 1769342399999, "quote_volume": 52302.649, "trades": 774, "taker_buy_base": 2835734.0, "taker_buy_quote": 21859.5548 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0075, "volume": 19203397.0, "close_time": 1769356799999, "quote_volume": 145577.533, "trades": 1214, "taker_buy_base": 11473865.0, "taker_buy_quote": 87256.3318 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0071, "close": 0.0072, "volume": 23681041.0, "close_time": 1769371199999, "quote_volume": 173545.6752, "trades": 1635, "taker_buy_base": 7485215.0, "taker_buy_quote": 54858.9193 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0071, "high": 0.0073, "low": 0.007, "close": 0.0072, "volume": 9575480.0, "close_time": 1769385599999, "quote_volume": 68912.151, "trades": 963, "taker_buy_base": 6441094.0, "taker_buy_quote": 46548.3768 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0072, "high": 0.0074, "low": 0.0072, "close": 0.0072, "volume": 4267293.0, "close_time": 1769399999999, "quote_volume": 31251.1587, "trades": 779, "taker_buy_base": 2369018.0, "taker_buy_quote": 17433.8092 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0072, "high": 0.0076, "low": 0.0072, "close": 0.0076, "volume": 4047738.0, "close_time": 1769414399999, "quote_volume": 29954.0021, "trades": 583, "taker_buy_base": 2902072.0, "taker_buy_quote": 21556.505 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0075, "high": 0.0077, "low": 0.0075, "close": 0.0076, "volume": 15679494.0, "close_time": 1769428799999, "quote_volume": 119243.4163, "trades": 1118, "taker_buy_base": 8290879.0, "taker_buy_quote": 63272.2481 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0076, "high": 0.0079, "low": 0.0075, "close": 0.0076, "volume": 28708014.0, "close_time": 1769443199999, "quote_volume": 221164.1523, "trades": 2510, "taker_buy_base": 15012658.0, "taker_buy_quote": 116045.3858 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0075, "close": 0.0076, "volume": 15138197.0, "close_time": 1769457599999, "quote_volume": 115476.6838, "trades": 1227, "taker_buy_base": 5585486.0, "taker_buy_quote": 42891.8413 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0077, "high": 0.0079, "low": 0.0076, "close": 0.0077, "volume": 10548392.0, "close_time": 1769471999999, "quote_volume": 81582.0408, "trades": 775, "taker_buy_base": 5530009.0, "taker_buy_quote": 42906.9751 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0077, "close": 0.0077, "volume": 9399430.0, "close_time": 1769486399999, "quote_volume": 73214.4327, "trades": 879, "taker_buy_base": 4121375.0, "taker_buy_quote": 32233.0842 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0076, "close": 0.0076, "volume": 10749809.0, "close_time": 1769500799999, "quote_volume": 83034.1459, "trades": 738, "taker_buy_base": 3848732.0, "taker_buy_quote": 29945.7135 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0075, "close": 0.0075, "volume": 3593369.0, "close_time": 1769515199999, "quote_volume": 27228.2576, "trades": 652, "taker_buy_base": 861820.0, "taker_buy_quote": 6586.3217 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0074, "close": 0.0075, "volume": 16396860.0, "close_time": 1769529599999, "quote_volume": 123221.7858, "trades": 1147, "taker_buy_base": 9486989.0, "taker_buy_quote": 71450.9312 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0077, "volume": 19047450.0, "close_time": 1769543999999, "quote_volume": 144802.6112, "trades": 1366, "taker_buy_base": 11172824.0, "taker_buy_quote": 85066.2295 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0076, "close": 0.0077, "volume": 10046500.0, "close_time": 1769558399999, "quote_volume": 77425.5352, "trades": 868, "taker_buy_base": 4451917.0, "taker_buy_quote": 34403.2624 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0076, "close": 0.0076, "volume": 2816161.0, "close_time": 1769572799999, "quote_volume": 21529.8243, "trades": 368, "taker_buy_base": 625662.0, "taker_buy_quote": 4819.1738 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0076, "volume": 8283789.0, "close_time": 1769587199999, "quote_volume": 62596.0117, "trades": 761, "taker_buy_base": 2038793.0, "taker_buy_quote": 15497.4615 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0075, "high": 0.0078, "low": 0.0075, "close": 0.0078, "volume": 6133792.0, "close_time": 1769601599999, "quote_volume": 46853.0168, "trades": 1037, "taker_buy_base": 4674314.0, "taker_buy_quote": 35809.7022 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0076, "close": 0.0077, "volume": 10023727.0, "close_time": 1769615999999, "quote_volume": 76638.5094, "trades": 1522, "taker_buy_base": 3534916.0, "taker_buy_quote": 27136.5961 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0076, "high": 0.0078, "low": 0.0075, "close": 0.0078, "volume": 15247211.0, "close_time": 1769630399999, "quote_volume": 116932.274, "trades": 2230, "taker_buy_base": 8832746.0, "taker_buy_quote": 67948.2663 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0076, "close": 0.0078, "volume": 10732287.0, "close_time": 1769644799999, "quote_volume": 82638.4601, "trades": 1438, "taker_buy_base": 5238380.0, "taker_buy_quote": 40435.2596 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0075, "close": 0.0077, "volume": 12070499.0, "close_time": 1769659199999, "quote_volume": 91930.7965, "trades": 1104, "taker_buy_base": 6169159.0, "taker_buy_quote": 47047.2346 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0077, "high": 0.0077, "low": 0.007516, "close": 0.007542, "volume": 46376781.0, "close_time": 1769673599999, "quote_volume": 351135.248878, "trades": 3944, "taker_buy_base": 24343423.0, "taker_buy_quote": 184287.37297 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.007547, "high": 0.007548, "low": 0.007356, "close": 0.007377, "volume": 36213033.0, "close_time": 1769687999999, "quote_volume": 269936.503514, "trades": 2542, "taker_buy_base": 19140795.0, "taker_buy_quote": 142648.084362 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.007376, "high": 0.007379, "low": 0.006965, "close": 0.007092, "volume": 41000616.0, "close_time": 1769702399999, "quote_volume": 294852.441505, "trades": 3081, "taker_buy_base": 19615275.0, "taker_buy_quote": 140914.319273 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.007082, "high": 0.0072, "low": 0.006935, "close": 0.007039, "volume": 40238707.0, "close_time": 1769716799999, "quote_volume": 284628.993501, "trades": 3206, "taker_buy_base": 19478720.0, "taker_buy_quote": 137740.879656 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.007031, "high": 0.007121, "low": 0.007003, "close": 0.007029, "volume": 46481765.0, "close_time": 1769731199999, "quote_volume": 328193.483289, "trades": 4178, "taker_buy_base": 21370895.0, "taker_buy_quote": 150929.706815 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.007026, "high": 0.007085, "low": 0.006764, "close": 0.006868, "volume": 98272674.0, "close_time": 1769745599999, "quote_volume": 679024.401003, "trades": 6758, "taker_buy_base": 47569293.0, "taker_buy_quote": 328439.339501 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.006866, "high": 0.006993, "low": 0.00683, "close": 0.006947, "volume": 111734889.0, "close_time": 1769759999999, "quote_volume": 772706.123356, "trades": 5823, "taker_buy_base": 57128654.0, "taker_buy_quote": 395031.966118 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.006942, "high": 0.007123, "low": 0.006853, "close": 0.007083, "volume": 25128480.0, "close_time": 1769774399999, "quote_volume": 175736.153545, "trades": 1557, "taker_buy_base": 11601838.0, "taker_buy_quote": 81207.96289 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.00708, "high": 0.007214, "low": 0.007001, "close": 0.007115, "volume": 67137580.0, "close_time": 1769788799999, "quote_volume": 475875.824716, "trades": 4920, "taker_buy_base": 29620687.0, "taker_buy_quote": 209775.046663 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.007101, "high": 0.007853, "low": 0.007094, "close": 0.007317, "volume": 135386885.0, "close_time": 1769803199999, "quote_volume": 1015006.318448, "trades": 16389, "taker_buy_base": 68206246.0, "taker_buy_quote": 511565.507825 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.007321, "high": 0.007435, "low": 0.007139, "close": 0.007312, "volume": 44864784.0, "close_time": 1769817599999, "quote_volume": 325544.843245, "trades": 5163, "taker_buy_base": 23604671.0, "taker_buy_quote": 171423.068866 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.007313, "high": 0.007407, "low": 0.007227, "close": 0.007252, "volume": 26922485.0, "close_time": 1769831999999, "quote_volume": 196498.400867, "trades": 6958, "taker_buy_base": 13572098.0, "taker_buy_quote": 99056.400695 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.007251, "high": 0.00728, "low": 0.007001, "close": 0.007074, "volume": 28690066.0, "close_time": 1769846399999, "quote_volume": 204924.474991, "trades": 5952, "taker_buy_base": 12983556.0, "taker_buy_quote": 92649.035496 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.007075, "high": 0.007156, "low": 0.00689, "close": 0.007031, "volume": 50563254.0, "close_time": 1769860799999, "quote_volume": 354802.588112, "trades": 11360, "taker_buy_base": 28016382.0, "taker_buy_quote": 196685.209637 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.00703, "high": 0.007045, "low": 0.006484, "close": 0.006525, "volume": 62714358.0, "close_time": 1769875199999, "quote_volume": 421269.05417, "trades": 17917, "taker_buy_base": 29791099.0, "taker_buy_quote": 199441.195394 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.006524, "high": 0.006597, "low": 0.005765, "close": 0.006164, "volume": 103016386.0, "close_time": 1769889599999, "quote_volume": 645709.242292, "trades": 28173, "taker_buy_base": 52060663.0, "taker_buy_quote": 325772.630866 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.006165, "high": 0.006433, "low": 0.006087, "close": 0.00642, "volume": 25965649.0, "close_time": 1769903999999, "quote_volume": 162694.70426, "trades": 6113, "taker_buy_base": 14075695.0, "taker_buy_quote": 88168.913789 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.006419, "high": 0.00657, "low": 0.0064, "close": 0.006563, "volume": 10112965.0, "close_time": 1769918399999, "quote_volume": 65557.709406, "trades": 3054, "taker_buy_base": 5432726.0, "taker_buy_quote": 35239.315801 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.00655, "high": 0.006627, "low": 0.006506, "close": 0.00658, "volume": 15180423.0, "close_time": 1769932799999, "quote_volume": 99439.861949, "trades": 3359, "taker_buy_base": 6771994.0, "taker_buy_quote": 44396.897632 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.00658, "high": 0.006704, "low": 0.006543, "close": 0.00665, "volume": 13358694.0, "close_time": 1769947199999, "quote_volume": 88288.749656, "trades": 4166, "taker_buy_base": 7168608.0, "taker_buy_quote": 47403.211032 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.006612, "high": 0.006667, "low": 0.006279, "close": 0.006355, "volume": 38081307.0, "close_time": 1769961599999, "quote_volume": 247004.492906, "trades": 8933, "taker_buy_base": 17702604.0, "taker_buy_quote": 114557.905799 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.006354, "high": 0.006623, "low": 0.006297, "close": 0.006452, "volume": 27102250.0, "close_time": 1769975999999, "quote_volume": 175286.769286, "trades": 7958, "taker_buy_base": 13969263.0, "taker_buy_quote": 90396.279272 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.006453, "high": 0.006505, "low": 0.006243, "close": 0.006377, "volume": 20193387.0, "close_time": 1769990399999, "quote_volume": 129057.54579, "trades": 7563, "taker_buy_base": 11628179.0, "taker_buy_quote": 74281.684465 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.00638, "high": 0.006546, "low": 0.006231, "close": 0.006476, "volume": 11378469.0, "close_time": 1770004799999, "quote_volume": 73096.382181, "trades": 5059, "taker_buy_base": 5904449.0, "taker_buy_quote": 37947.756437 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.006463, "high": 0.006489, "low": 0.006234, "close": 0.006444, "volume": 29550618.0, "close_time": 1770019199999, "quote_volume": 188600.766385, "trades": 8173, "taker_buy_base": 15256930.0, "taker_buy_quote": 97431.724375 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.006447, "high": 0.006549, "low": 0.006431, "close": 0.00647, "volume": 11697587.0, "close_time": 1770033599999, "quote_volume": 75828.80724, "trades": 4381, "taker_buy_base": 6020051.0, "taker_buy_quote": 39062.174967 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.00647, "high": 0.006573, "low": 0.006413, "close": 0.006564, "volume": 25418821.0, "close_time": 1770047999999, "quote_volume": 164621.945478, "trades": 8381, "taker_buy_base": 12233750.0, "taker_buy_quote": 79310.19604 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.006562, "high": 0.006566, "low": 0.006423, "close": 0.006434, "volume": 12647498.0, "close_time": 1770062399999, "quote_volume": 81902.281545, "trades": 3594, "taker_buy_base": 5377028.0, "taker_buy_quote": 34808.331059 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.006433, "high": 0.006514, "low": 0.006384, "close": 0.006484, "volume": 9148065.0, "close_time": 1770076799999, "quote_volume": 58855.181439, "trades": 2044, "taker_buy_base": 4446527.0, "taker_buy_quote": 28623.991722 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.00647, "high": 0.006511, "low": 0.0063, "close": 0.006426, "volume": 7162251.0, "close_time": 1770091199999, "quote_volume": 45893.879307, "trades": 998, "taker_buy_base": 4300701.0, "taker_buy_quote": 27580.272408 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.006426, "high": 0.006581, "low": 0.006392, "close": 0.006523, "volume": 8119091.0, "close_time": 1770105599999, "quote_volume": 52661.962664, "trades": 1154, "taker_buy_base": 4689285.0, "taker_buy_quote": 30450.621523 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.006529, "high": 0.006727, "low": 0.006419, "close": 0.006656, "volume": 28767472.0, "close_time": 1770119999999, "quote_volume": 188581.803567, "trades": 2952, "taker_buy_base": 14021968.0, "taker_buy_quote": 91952.535944 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.006671, "high": 0.00669, "low": 0.006406, "close": 0.00655, "volume": 17966048.0, "close_time": 1770134399999, "quote_volume": 117722.292396, "trades": 3909, "taker_buy_base": 9000338.0, "taker_buy_quote": 58945.730203 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.006538, "high": 0.006546, "low": 0.0061, "close": 0.006378, "volume": 19896198.0, "close_time": 1770148799999, "quote_volume": 124458.922036, "trades": 3092, "taker_buy_base": 9257540.0, "taker_buy_quote": 57877.095088 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.006373, "high": 0.006602, "low": 0.006319, "close": 0.006362, "volume": 7602594.0, "close_time": 1770163199999, "quote_volume": 49307.515013, "trades": 1449, "taker_buy_base": 3506744.0, "taker_buy_quote": 22736.434557 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.006385, "high": 0.006541, "low": 0.006383, "close": 0.006487, "volume": 5910979.0, "close_time": 1770177599999, "quote_volume": 38257.662203, "trades": 1300, "taker_buy_base": 2526906.0, "taker_buy_quote": 16348.55034 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.006496, "high": 0.006517, "low": 0.006415, "close": 0.00649, "volume": 4974002.0, "close_time": 1770191999999, "quote_volume": 32145.223726, "trades": 1106, "taker_buy_base": 3014659.0, "taker_buy_quote": 19503.611535 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.006504, "high": 0.006535, "low": 0.006373, "close": 0.006407, "volume": 7600446.0, "close_time": 1770206399999, "quote_volume": 48948.220874, "trades": 1309, "taker_buy_base": 3878828.0, "taker_buy_quote": 24995.280486 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.006408, "high": 0.006435, "low": 0.006164, "close": 0.006215, "volume": 15574520.0, "close_time": 1770220799999, "quote_volume": 98280.133117, "trades": 1610, "taker_buy_base": 8007368.0, "taker_buy_quote": 50537.309402 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.006209, "high": 0.006428, "low": 0.006085, "close": 0.006397, "volume": 16385953.0, "close_time": 1770235199999, "quote_volume": 102377.077757, "trades": 2540, "taker_buy_base": 7806343.0, "taker_buy_quote": 48824.083295 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.006414, "high": 0.006431, "low": 0.006205, "close": 0.00635, "volume": 8594269.0, "close_time": 1770249599999, "quote_volume": 54441.306478, "trades": 1317, "taker_buy_base": 4335367.0, "taker_buy_quote": 27454.963593 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.00635, "high": 0.006428, "low": 0.006256, "close": 0.00626, "volume": 8993563.0, "close_time": 1770263999999, "quote_volume": 57179.504922, "trades": 981, "taker_buy_base": 4498807.0, "taker_buy_quote": 28628.237529 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.006271, "high": 0.006322, "low": 0.006182, "close": 0.006216, "volume": 6305445.0, "close_time": 1770278399999, "quote_volume": 39409.063927, "trades": 757, "taker_buy_base": 3507569.0, "taker_buy_quote": 21948.242458 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.006255, "high": 0.006329, "low": 0.006032, "close": 0.006097, "volume": 7157578.0, "close_time": 1770292799999, "quote_volume": 44443.443527, "trades": 911, "taker_buy_base": 3503804.0, "taker_buy_quote": 21759.499515 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.006105, "high": 0.0062, "low": 0.005734, "close": 0.005879, "volume": 26769513.0, "close_time": 1770307199999, "quote_volume": 160271.325348, "trades": 3425, "taker_buy_base": 12434698.0, "taker_buy_quote": 74593.92114 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.005892, "high": 0.006015, "low": 0.005671, "close": 0.005709, "volume": 31735073.0, "close_time": 1770321599999, "quote_volume": 184532.585871, "trades": 4412, "taker_buy_base": 17480602.0, "taker_buy_quote": 101780.200917 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.005715, "high": 0.005749, "low": 0.005414, "close": 0.005567, "volume": 26764086.0, "close_time": 1770335999999, "quote_volume": 149427.186716, "trades": 4491, "taker_buy_base": 12728930.0, "taker_buy_quote": 71107.799232 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.005567, "high": 0.005763, "low": 0.004945, "close": 0.005666, "volume": 44369371.0, "close_time": 1770350399999, "quote_volume": 237491.74502, "trades": 6676, "taker_buy_base": 23309035.0, "taker_buy_quote": 124993.88524 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.005664, "high": 0.005894, "low": 0.005644, "close": 0.005793, "volume": 9723582.0, "close_time": 1770364799999, "quote_volume": 56074.311941, "trades": 1216, "taker_buy_base": 5680435.0, "taker_buy_quote": 32764.330407 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.005793, "high": 0.005951, "low": 0.005694, "close": 0.005913, "volume": 12918016.0, "close_time": 1770379199999, "quote_volume": 75179.329954, "trades": 1505, "taker_buy_base": 5806231.0, "taker_buy_quote": 33845.940152 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.005909, "high": 0.00618, "low": 0.005897, "close": 0.006152, "volume": 28467233.0, "close_time": 1770393599999, "quote_volume": 171465.828408, "trades": 2769, "taker_buy_base": 13409003.0, "taker_buy_quote": 80959.220872 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.00615, "high": 0.006418, "low": 0.006142, "close": 0.006282, "volume": 21032264.0, "close_time": 1770407999999, "quote_volume": 132333.582018, "trades": 2372, "taker_buy_base": 11246088.0, "taker_buy_quote": 70942.903098 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.006276, "high": 0.006374, "low": 0.006207, "close": 0.006315, "volume": 9809267.0, "close_time": 1770422399999, "quote_volume": 61473.565756, "trades": 910, "taker_buy_base": 5340207.0, "taker_buy_quote": 33501.515158 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.006309, "high": 0.006317, "low": 0.00618, "close": 0.006251, "volume": 12499966.0, "close_time": 1770436799999, "quote_volume": 77953.683068, "trades": 1110, "taker_buy_base": 5884503.0, "taker_buy_quote": 36706.529853 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.006244, "high": 0.006287, "low": 0.005994, "close": 0.006051, "volume": 11988065.0, "close_time": 1770451199999, "quote_volume": 73777.455238, "trades": 1156, "taker_buy_base": 5521850.0, "taker_buy_quote": 34007.479346 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.006046, "high": 0.006104, "low": 0.005972, "close": 0.006036, "volume": 8465102.0, "close_time": 1770465599999, "quote_volume": 51118.441737, "trades": 847, "taker_buy_base": 4105938.0, "taker_buy_quote": 24807.018622 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.006037, "high": 0.006206, "low": 0.006019, "close": 0.006086, "volume": 16961723.0, "close_time": 1770479999999, "quote_volume": 103176.102183, "trades": 2676, "taker_buy_base": 7023662.0, "taker_buy_quote": 42830.186439 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.006076, "high": 0.006196, "low": 0.006051, "close": 0.006123, "volume": 16463738.0, "close_time": 1770494399999, "quote_volume": 100717.95875, "trades": 2262, "taker_buy_base": 7896989.0, "taker_buy_quote": 48380.080334 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.006123, "high": 0.006193, "low": 0.006106, "close": 0.006155, "volume": 7264207.0, "close_time": 1770508799999, "quote_volume": 44723.655131, "trades": 952, "taker_buy_base": 4464806.0, "taker_buy_quote": 27490.007373 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.006155, "high": 0.006156, "low": 0.006057, "close": 0.006065, "volume": 5389353.0, "close_time": 1770523199999, "quote_volume": 32856.132747, "trades": 738, "taker_buy_base": 2746305.0, "taker_buy_quote": 16745.103669 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.00606, "high": 0.006156, "low": 0.006042, "close": 0.006125, "volume": 13413803.0, "close_time": 1770537599999, "quote_volume": 82086.10165, "trades": 1517, "taker_buy_base": 9578557.0, "taker_buy_quote": 58633.686741 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.006131, "high": 0.006378, "low": 0.006131, "close": 0.006331, "volume": 29506691.0, "close_time": 1770551999999, "quote_volume": 184425.112368, "trades": 3990, "taker_buy_base": 17172203.0, "taker_buy_quote": 107261.100571 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.006333, "high": 0.006859, "low": 0.006293, "close": 0.006692, "volume": 173347871.0, "close_time": 1770566399999, "quote_volume": 1144153.665261, "trades": 21611, "taker_buy_base": 86492752.0, "taker_buy_quote": 570469.977278 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.006711, "high": 0.006731, "low": 0.006214, "close": 0.006347, "volume": 65942285.0, "close_time": 1770580799999, "quote_volume": 421482.609001, "trades": 8114, "taker_buy_base": 35615621.0, "taker_buy_quote": 227327.215237 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.006338, "high": 0.006341, "low": 0.006103, "close": 0.006191, "volume": 23090600.0, "close_time": 1770595199999, "quote_volume": 143483.325664, "trades": 2699, "taker_buy_base": 12836464.0, "taker_buy_quote": 79768.337358 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.006181, "high": 0.0065, "low": 0.006141, "close": 0.006384, "volume": 29201028.0, "close_time": 1770609599999, "quote_volume": 185296.763002, "trades": 3026, "taker_buy_base": 15828820.0, "taker_buy_quote": 100298.298009 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.006381, "high": 0.006389, "low": 0.00626, "close": 0.00629, "volume": 18345618.0, "close_time": 1770623999999, "quote_volume": 116070.226528, "trades": 1748, "taker_buy_base": 7944801.0, "taker_buy_quote": 50285.941719 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.006284, "high": 0.006285, "low": 0.006009, "close": 0.006071, "volume": 21366638.0, "close_time": 1770638399999, "quote_volume": 130454.631251, "trades": 2156, "taker_buy_base": 9712199.0, "taker_buy_quote": 59282.114671 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.006071, "high": 0.00619, "low": 0.006024, "close": 0.006129, "volume": 22787412.0, "close_time": 1770652799999, "quote_volume": 138772.175307, "trades": 2514, "taker_buy_base": 11536653.0, "taker_buy_quote": 70299.147509 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.00613, "high": 0.006239, "low": 0.00609, "close": 0.006207, "volume": 13146528.0, "close_time": 1770667199999, "quote_volume": 81137.276267, "trades": 1754, "taker_buy_base": 7349780.0, "taker_buy_quote": 45355.269525 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.006203, "high": 0.006225, "low": 0.00611, "close": 0.006158, "volume": 10658183.0, "close_time": 1770681599999, "quote_volume": 65872.398838, "trades": 1940, "taker_buy_base": 5716785.0, "taker_buy_quote": 35364.931408 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.006156, "high": 0.006164, "low": 0.006047, "close": 0.006091, "volume": 10217612.0, "close_time": 1770695999999, "quote_volume": 62625.067961, "trades": 3212, "taker_buy_base": 3996113.0, "taker_buy_quote": 24462.522208 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.006086, "high": 0.006232, "low": 0.00607, "close": 0.006137, "volume": 15824906.0, "close_time": 1770710399999, "quote_volume": 97022.688653, "trades": 3977, "taker_buy_base": 8442652.0, "taker_buy_quote": 51760.485244 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.006138, "high": 0.006359, "low": 0.006126, "close": 0.006308, "volume": 20952537.0, "close_time": 1770724799999, "quote_volume": 130437.564947, "trades": 4792, "taker_buy_base": 10143445.0, "taker_buy_quote": 63214.0659 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.006308, "high": 0.006513, "low": 0.006181, "close": 0.006257, "volume": 46409961.0, "close_time": 1770739199999, "quote_volume": 292032.923447, "trades": 10734, "taker_buy_base": 21556155.0, "taker_buy_quote": 135713.711748 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.00626, "high": 0.006486, "low": 0.006193, "close": 0.006329, "volume": 32322203.0, "close_time": 1770753599999, "quote_volume": 203982.89089, "trades": 6983, "taker_buy_base": 17731937.0, "taker_buy_quote": 111991.818411 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.006332, "high": 0.006472, "low": 0.006227, "close": 0.006274, "volume": 20760225.0, "close_time": 1770767999999, "quote_volume": 131597.54792, "trades": 5121, "taker_buy_base": 11174840.0, "taker_buy_quote": 70779.727975 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.006263, "high": 0.006292, "low": 0.006138, "close": 0.006214, "volume": 15205839.0, "close_time": 1770782399999, "quote_volume": 94593.905999, "trades": 2365, "taker_buy_base": 4848429.0, "taker_buy_quote": 30174.501095 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.006212, "high": 0.006221, "low": 0.006027, "close": 0.006052, "volume": 10735367.0, "close_time": 1770796799999, "quote_volume": 65746.184164, "trades": 1253, "taker_buy_base": 4618648.0, "taker_buy_quote": 28271.621541 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.006051, "high": 0.006068, "low": 0.005973, "close": 0.006039, "volume": 13861431.0, "close_time": 1770811199999, "quote_volume": 83430.618609, "trades": 1328, "taker_buy_base": 7860369.0, "taker_buy_quote": 47298.462071 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.006037, "high": 0.006231, "low": 0.00596, "close": 0.006057, "volume": 24564772.0, "close_time": 1770825599999, "quote_volume": 150119.672111, "trades": 2445, "taker_buy_base": 11231507.0, "taker_buy_quote": 68571.204224 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.00605, "high": 0.00619, "low": 0.006013, "close": 0.006173, "volume": 8199155.0, "close_time": 1770839999999, "quote_volume": 50125.996587, "trades": 1234, "taker_buy_base": 4695849.0, "taker_buy_quote": 28721.50264 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.006172, "high": 0.00635, "low": 0.006141, "close": 0.006278, "volume": 12608174.0, "close_time": 1770854399999, "quote_volume": 78928.416361, "trades": 1189, "taker_buy_base": 4034978.0, "taker_buy_quote": 25211.580179 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.006271, "high": 0.0064, "low": 0.00625, "close": 0.006365, "volume": 6837491.0, "close_time": 1770868799999, "quote_volume": 43359.93255, "trades": 997, "taker_buy_base": 3450448.0, "taker_buy_quote": 21913.598907 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.006368, "high": 0.006462, "low": 0.00633, "close": 0.006462, "volume": 9546779.0, "close_time": 1770883199999, "quote_volume": 60989.126257, "trades": 974, "taker_buy_base": 4109982.0, "taker_buy_quote": 26287.967825 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.006466, "high": 0.006476, "low": 0.006326, "close": 0.00635, "volume": 15819945.0, "close_time": 1770897599999, "quote_volume": 100893.063452, "trades": 1111, "taker_buy_base": 6355463.0, "taker_buy_quote": 40577.59221 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.006357, "high": 0.006357, "low": 0.006186, "close": 0.00619, "volume": 16848105.0, "close_time": 1770911999999, "quote_volume": 105381.646239, "trades": 1457, "taker_buy_base": 7435266.0, "taker_buy_quote": 46532.088833 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.006188, "high": 0.006276, "low": 0.006087, "close": 0.006219, "volume": 13092223.0, "close_time": 1770926399999, "quote_volume": 80649.503591, "trades": 1919, "taker_buy_base": 7364222.0, "taker_buy_quote": 45419.084157 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.006219, "high": 0.00626, "low": 0.006113, "close": 0.006239, "volume": 9128886.0, "close_time": 1770940799999, "quote_volume": 56497.196999, "trades": 1273, "taker_buy_base": 4320421.0, "taker_buy_quote": 26783.769379 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.006236, "high": 0.006253, "low": 0.006146, "close": 0.006162, "volume": 5143119.0, "close_time": 1770955199999, "quote_volume": 31811.207543, "trades": 754, "taker_buy_base": 1975852.0, "taker_buy_quote": 12222.173476 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.006169, "high": 0.006169, "low": 0.006068, "close": 0.006111, "volume": 5124815.0, "close_time": 1770969599999, "quote_volume": 31312.853161, "trades": 1147, "taker_buy_base": 2090615.0, "taker_buy_quote": 12796.505188 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.006106, "high": 0.006204, "low": 0.006106, "close": 0.006161, "volume": 4531906.0, "close_time": 1770983999999, "quote_volume": 27939.043612, "trades": 855, "taker_buy_base": 1964777.0, "taker_buy_quote": 12115.581705 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.00616, "high": 0.00632, "low": 0.006093, "close": 0.006256, "volume": 11833292.0, "close_time": 1770998399999, "quote_volume": 73029.225719, "trades": 2009, "taker_buy_base": 6518860.0, "taker_buy_quote": 40218.096398 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.006261, "high": 0.006374, "low": 0.006249, "close": 0.006316, "volume": 6976973.0, "close_time": 1771012799999, "quote_volume": 44105.949903, "trades": 1205, "taker_buy_base": 3351048.0, "taker_buy_quote": 21186.47739 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.006316, "high": 0.006348, "low": 0.006295, "close": 0.006304, "volume": 6345151.0, "close_time": 1771027199999, "quote_volume": 40103.430776, "trades": 699, "taker_buy_base": 3049118.0, "taker_buy_quote": 19291.65579 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.006305, "high": 0.006362, "low": 0.006283, "close": 0.006345, "volume": 5113374.0, "close_time": 1771041599999, "quote_volume": 32372.858359, "trades": 636, "taker_buy_base": 3199067.0, "taker_buy_quote": 20265.322407 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.00635, "high": 0.00636, "low": 0.006304, "close": 0.006337, "volume": 2631573.0, "close_time": 1771055999999, "quote_volume": 16660.456773, "trades": 585, "taker_buy_base": 1344931.0, "taker_buy_quote": 8515.285574 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.006337, "high": 0.006441, "low": 0.006331, "close": 0.006427, "volume": 6320536.0, "close_time": 1771070399999, "quote_volume": 40460.81903, "trades": 937, "taker_buy_base": 2869987.0, "taker_buy_quote": 18368.198708 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.00643, "high": 0.006456, "low": 0.006376, "close": 0.006456, "volume": 8289782.0, "close_time": 1771084799999, "quote_volume": 53184.074117, "trades": 1338, "taker_buy_base": 2993839.0, "taker_buy_quote": 19218.074187 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.006456, "high": 0.006625, "low": 0.006453, "close": 0.006591, "volume": 13627934.0, "close_time": 1771099199999, "quote_volume": 88921.359031, "trades": 2013, "taker_buy_base": 7965466.0, "taker_buy_quote": 52037.493547 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.006607, "high": 0.006618, "low": 0.006449, "close": 0.006481, "volume": 12099851.0, "close_time": 1771113599999, "quote_volume": 78800.371782, "trades": 1565, "taker_buy_base": 3655355.0, "taker_buy_quote": 23807.090485 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.006484, "high": 0.006487, "low": 0.00618, "close": 0.006326, "volume": 46669160.0, "close_time": 1771127999999, "quote_volume": 294971.920521, "trades": 4539, "taker_buy_base": 16929480.0, "taker_buy_quote": 107139.743456 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.006326, "high": 0.006469, "low": 0.006317, "close": 0.006442, "volume": 10598218.0, "close_time": 1771142399999, "quote_volume": 67847.000182, "trades": 1977, "taker_buy_base": 5457679.0, "taker_buy_quote": 34965.212741 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.006452, "high": 0.006466, "low": 0.006335, "close": 0.0064, "volume": 11820905.0, "close_time": 1771156799999, "quote_volume": 75556.657158, "trades": 2369, "taker_buy_base": 6205294.0, "taker_buy_quote": 39657.992481 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.006398, "high": 0.006405, "low": 0.006112, "close": 0.006195, "volume": 13863534.0, "close_time": 1771171199999, "quote_volume": 86316.893261, "trades": 2920, "taker_buy_base": 6207323.0, "taker_buy_quote": 38664.030704 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.006185, "high": 0.006222, "low": 0.006, "close": 0.006131, "volume": 20014484.0, "close_time": 1771185599999, "quote_volume": 122530.241285, "trades": 2904, "taker_buy_base": 8452423.0, "taker_buy_quote": 51827.096949 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.006126, "high": 0.006187, "low": 0.006096, "close": 0.006147, "volume": 11085595.0, "close_time": 1771199999999, "quote_volume": 68096.565276, "trades": 2198, "taker_buy_base": 6430614.0, "taker_buy_quote": 39540.018821 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.006146, "high": 0.00616, "low": 0.0061, "close": 0.006142, "volume": 9460983.0, "close_time": 1771214399999, "quote_volume": 58050.38447, "trades": 1490, "taker_buy_base": 2490272.0, "taker_buy_quote": 15286.043272 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.006142, "high": 0.006166, "low": 0.005985, "close": 0.006019, "volume": 19358300.0, "close_time": 1771228799999, "quote_volume": 117577.217634, "trades": 3054, "taker_buy_base": 10477539.0, "taker_buy_quote": 63635.937667 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.006024, "high": 0.00608, "low": 0.005906, "close": 0.00596, "volume": 10456326.0, "close_time": 1771243199999, "quote_volume": 62607.353631, "trades": 2346, "taker_buy_base": 4537044.0, "taker_buy_quote": 27223.920337 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.00596, "high": 0.00603, "low": 0.005849, "close": 0.005891, "volume": 20578000.0, "close_time": 1771257599999, "quote_volume": 122038.302223, "trades": 2970, "taker_buy_base": 11638823.0, "taker_buy_quote": 69040.331117 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.005881, "high": 0.005953, "low": 0.005869, "close": 0.005934, "volume": 8751234.0, "close_time": 1771271999999, "quote_volume": 51726.031235, "trades": 1112, "taker_buy_base": 4459170.0, "taker_buy_quote": 26356.162897 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.005931, "high": 0.006069, "low": 0.00592, "close": 0.00606, "volume": 6472460.0, "close_time": 1771286399999, "quote_volume": 38903.832312, "trades": 1326, "taker_buy_base": 4150784.0, "taker_buy_quote": 24959.68433 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00606, "high": 0.00606, "low": 0.005992, "close": 0.006012, "volume": 4027989.0, "close_time": 1771300799999, "quote_volume": 24269.913394, "trades": 894, "taker_buy_base": 1854634.0, "taker_buy_quote": 11177.784733 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.006014, "high": 0.006049, "low": 0.005951, "close": 0.006028, "volume": 6529040.0, "close_time": 1771315199999, "quote_volume": 39260.280881, "trades": 1048, "taker_buy_base": 3306067.0, "taker_buy_quote": 19899.520718 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.006027, "high": 0.006109, "low": 0.005972, "close": 0.006025, "volume": 16035806.0, "close_time": 1771329599999, "quote_volume": 96544.40308, "trades": 2391, "taker_buy_base": 9946191.0, "taker_buy_quote": 59929.738373 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.006016, "high": 0.006508, "low": 0.005942, "close": 0.006078, "volume": 179349275.0, "close_time": 1771343999999, "quote_volume": 1119507.796979, "trades": 22560, "taker_buy_base": 89534440.0, "taker_buy_quote": 559912.657324 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.006074, "high": 0.006164, "low": 0.005981, "close": 0.006035, "volume": 38548615.0, "close_time": 1771358399999, "quote_volume": 233601.966417, "trades": 5876, "taker_buy_base": 25920841.0, "taker_buy_quote": 157053.741864 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.006034, "high": 0.006046, "low": 0.005986, "close": 0.006022, "volume": 9370028.0, "close_time": 1771372799999, "quote_volume": 56377.543005, "trades": 1819, "taker_buy_base": 4407291.0, "taker_buy_quote": 26523.375488 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.006025, "high": 0.006051, "low": 0.005912, "close": 0.006029, "volume": 12176208.0, "close_time": 1771387199999, "quote_volume": 72910.084215, "trades": 1482, "taker_buy_base": 5890493.0, "taker_buy_quote": 35246.03424 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.006026, "high": 0.006059, "low": 0.005978, "close": 0.006023, "volume": 12321869.0, "close_time": 1771401599999, "quote_volume": 74146.435397, "trades": 1470, "taker_buy_base": 5684664.0, "taker_buy_quote": 34178.668547 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.006025, "high": 0.006039, "low": 0.005821, "close": 0.005883, "volume": 22267251.0, "close_time": 1771415999999, "quote_volume": 131668.286171, "trades": 2757, "taker_buy_base": 8346795.0, "taker_buy_quote": 49355.596227 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.005885, "high": 0.005985, "low": 0.005748, "close": 0.005908, "volume": 34823159.0, "close_time": 1771430399999, "quote_volume": 204349.510562, "trades": 4633, "taker_buy_base": 16593640.0, "taker_buy_quote": 97406.760976 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.005901, "high": 0.005909, "low": 0.005668, "close": 0.005715, "volume": 17517434.0, "close_time": 1771444799999, "quote_volume": 101393.917262, "trades": 2744, "taker_buy_base": 7120217.0, "taker_buy_quote": 41249.798395 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.005716, "high": 0.00591, "low": 0.005681, "close": 0.005863, "volume": 24681007.0, "close_time": 1771459199999, "quote_volume": 142847.496228, "trades": 3705, "taker_buy_base": 17299735.0, "taker_buy_quote": 100188.595093 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.005865, "high": 0.006086, "low": 0.00583, "close": 0.006062, "volume": 26177324.0, "close_time": 1771473599999, "quote_volume": 155988.481229, "trades": 7646, "taker_buy_base": 15926393.0, "taker_buy_quote": 94893.184898 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.006064, "high": 0.006112, "low": 0.005973, "close": 0.006054, "volume": 16767871.0, "close_time": 1771487999999, "quote_volume": 101191.736685, "trades": 4082, "taker_buy_base": 8984722.0, "taker_buy_quote": 54243.795809 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.006052, "high": 0.006394, "low": 0.005886, "close": 0.005895, "volume": 117662116.0, "close_time": 1771502399999, "quote_volume": 722000.124443, "trades": 26621, "taker_buy_base": 61904201.0, "taker_buy_quote": 379561.84559 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.005895, "high": 0.005978, "low": 0.005747, "close": 0.00579, "volume": 24645703.0, "close_time": 1771516799999, "quote_volume": 144150.882813, "trades": 6108, "taker_buy_base": 11287838.0, "taker_buy_quote": 66034.545752 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.005787, "high": 0.005928, "low": 0.005765, "close": 0.005928, "volume": 18834840.0, "close_time": 1771531199999, "quote_volume": 110002.557777, "trades": 4882, "taker_buy_base": 9573294.0, "taker_buy_quote": 55926.954371 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.005925, "high": 0.005925, "low": 0.005867, "close": 0.005904, "volume": 9782258.0, "close_time": 1771545599999, "quote_volume": 57680.124166, "trades": 2151, "taker_buy_base": 4498056.0, "taker_buy_quote": 26514.71561 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.005906, "high": 0.005946, "low": 0.005868, "close": 0.00589, "volume": 9347650.0, "close_time": 1771559999999, "quote_volume": 55230.869877, "trades": 1820, "taker_buy_base": 5084755.0, "taker_buy_quote": 30052.860637 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.005893, "high": 0.005927, "low": 0.005847, "close": 0.005893, "volume": 7517389.0, "close_time": 1771574399999, "quote_volume": 44260.669618, "trades": 1378, "taker_buy_base": 3817327.0, "taker_buy_quote": 22476.574782 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.005893, "high": 0.00595, "low": 0.005846, "close": 0.00585, "volume": 9664168.0, "close_time": 1771588799999, "quote_volume": 57129.74487, "trades": 1204, "taker_buy_base": 2893138.0, "taker_buy_quote": 17105.714333 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.005848, "high": 0.005917, "low": 0.005739, "close": 0.005873, "volume": 27841035.0, "close_time": 1771603199999, "quote_volume": 162482.745094, "trades": 4164, "taker_buy_base": 11612183.0, "taker_buy_quote": 67712.82438 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.005879, "high": 0.005926, "low": 0.005794, "close": 0.005869, "volume": 28124408.0, "close_time": 1771617599999, "quote_volume": 164798.141459, "trades": 3767, "taker_buy_base": 14710233.0, "taker_buy_quote": 86228.720221 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.005869, "high": 0.005896, "low": 0.005849, "close": 0.005872, "volume": 6710031.0, "close_time": 1771631999999, "quote_volume": 39399.662403, "trades": 1017, "taker_buy_base": 3030344.0, "taker_buy_quote": 17793.637177 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.005876, "high": 0.005876, "low": 0.005796, "close": 0.005801, "volume": 7432261.0, "close_time": 1771646399999, "quote_volume": 43270.360967, "trades": 1386, "taker_buy_base": 3766367.0, "taker_buy_quote": 21926.941875 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.005797, "high": 0.005797, "low": 0.005742, "close": 0.005776, "volume": 14396753.0, "close_time": 1771660799999, "quote_volume": 82997.914527, "trades": 1365, "taker_buy_base": 9351387.0, "taker_buy_quote": 53913.653035 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.005773, "high": 0.005883, "low": 0.005764, "close": 0.005835, "volume": 10797681.0, "close_time": 1771675199999, "quote_volume": 63092.710615, "trades": 1944, "taker_buy_base": 6027657.0, "taker_buy_quote": 35215.27064 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.005834, "high": 0.005881, "low": 0.005797, "close": 0.005831, "volume": 10527680.0, "close_time": 1771689599999, "quote_volume": 61427.11498, "trades": 1719, "taker_buy_base": 4198452.0, "taker_buy_quote": 24511.868235 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.005828, "high": 0.005828, "low": 0.005747, "close": 0.005781, "volume": 5410332.0, "close_time": 1771703999999, "quote_volume": 31245.062757, "trades": 1183, "taker_buy_base": 2791093.0, "taker_buy_quote": 16112.180452 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.00578, "high": 0.005797, "low": 0.005701, "close": 0.005715, "volume": 6960058.0, "close_time": 1771718399999, "quote_volume": 40027.216652, "trades": 1402, "taker_buy_base": 2176919.0, "taker_buy_quote": 12522.796277 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.005713, "high": 0.005713, "low": 0.005457, "close": 0.005511, "volume": 19977858.0, "close_time": 1771732799999, "quote_volume": 110870.778824, "trades": 2019, "taker_buy_base": 7869318.0, "taker_buy_quote": 43628.404541 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.005509, "high": 0.005616, "low": 0.005509, "close": 0.005616, "volume": 3981380.0, "close_time": 1771747199999, "quote_volume": 22112.096768, "trades": 573, "taker_buy_base": 2700717.0, "taker_buy_quote": 15007.685876 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.00562, "high": 0.00562, "low": 0.005533, "close": 0.005587, "volume": 6033512.0, "close_time": 1771761599999, "quote_volume": 33645.653178, "trades": 997, "taker_buy_base": 2807020.0, "taker_buy_quote": 15662.283469 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.005586, "high": 0.005587, "low": 0.005436, "close": 0.005507, "volume": 7554528.0, "close_time": 1771775999999, "quote_volume": 41600.664322, "trades": 725, "taker_buy_base": 2731535.0, "taker_buy_quote": 15037.948678 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.005495, "high": 0.005521, "low": 0.005464, "close": 0.005475, "volume": 2040013.0, "close_time": 1771790399999, "quote_volume": 11194.817233, "trades": 324, "taker_buy_base": 977186.0, "taker_buy_quote": 5364.363442 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.005472, "high": 0.005473, "low": 0.005317, "close": 0.005421, "volume": 9476627.0, "close_time": 1771804799999, "quote_volume": 50985.34573, "trades": 833, "taker_buy_base": 2825300.0, "taker_buy_quote": 15186.458332 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.005425, "high": 0.005442, "low": 0.005115, "close": 0.005188, "volume": 22559048.0, "close_time": 1771819199999, "quote_volume": 117635.316588, "trades": 1781, "taker_buy_base": 11000622.0, "taker_buy_quote": 57589.713171 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.005185, "high": 0.005334, "low": 0.00516, "close": 0.005321, "volume": 4012978.0, "close_time": 1771833599999, "quote_volume": 21082.975184, "trades": 515, "taker_buy_base": 2672429.0, "taker_buy_quote": 14054.671421 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.00531, "high": 0.005413, "low": 0.005279, "close": 0.005355, "volume": 5958788.0, "close_time": 1771847999999, "quote_volume": 31791.926741, "trades": 702, "taker_buy_base": 2611237.0, "taker_buy_quote": 13956.760314 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.005342, "high": 0.005402, "low": 0.005271, "close": 0.005299, "volume": 4462589.0, "close_time": 1771862399999, "quote_volume": 23735.289544, "trades": 565, "taker_buy_base": 2429647.0, "taker_buy_quote": 12915.359669 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0053, "high": 0.00532, "low": 0.005191, "close": 0.005276, "volume": 6619272.0, "close_time": 1771876799999, "quote_volume": 34847.338575, "trades": 805, "taker_buy_base": 2729013.0, "taker_buy_quote": 14367.256767 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.005283, "high": 0.005337, "low": 0.005256, "close": 0.005327, "volume": 3123430.0, "close_time": 1771891199999, "quote_volume": 16538.061, "trades": 299, "taker_buy_base": 1142550.0, "taker_buy_quote": 6052.900326 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00531, "high": 0.005371, "low": 0.00525, "close": 0.005276, "volume": 7545178.0, "close_time": 1771905599999, "quote_volume": 40039.634339, "trades": 616, "taker_buy_base": 3561156.0, "taker_buy_quote": 18942.483817 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.00528, "high": 0.005288, "low": 0.005169, "close": 0.005207, "volume": 18486791.0, "close_time": 1771919999999, "quote_volume": 96948.71542, "trades": 969, "taker_buy_base": 3827776.0, "taker_buy_quote": 20044.305257 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.005205, "high": 0.005277, "low": 0.005177, "close": 0.005233, "volume": 5035172.0, "close_time": 1771934399999, "quote_volume": 26337.954958, "trades": 475, "taker_buy_base": 2817624.0, "taker_buy_quote": 14735.683001 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.005231, "high": 0.005323, "low": 0.005141, "close": 0.005296, "volume": 8449340.0, "close_time": 1771948799999, "quote_volume": 44086.923737, "trades": 724, "taker_buy_base": 4105181.0, "taker_buy_quote": 21459.904814 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.005294, "high": 0.005397, "low": 0.005275, "close": 0.005363, "volume": 9781339.0, "close_time": 1771963199999, "quote_volume": 52097.784253, "trades": 962, "taker_buy_base": 5224415.0, "taker_buy_quote": 27849.235486 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.005358, "high": 0.005565, "low": 0.005328, "close": 0.005416, "volume": 35903131.0, "close_time": 1771977599999, "quote_volume": 195024.237559, "trades": 3265, "taker_buy_base": 19944199.0, "taker_buy_quote": 108337.761928 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.005416, "high": 0.005509, "low": 0.005283, "close": 0.005445, "volume": 19688996.0, "close_time": 1771991999999, "quote_volume": 105737.203848, "trades": 1695, "taker_buy_base": 8234291.0, "taker_buy_quote": 44281.016713 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.005443, "high": 0.005476, "low": 0.005368, "close": 0.005464, "volume": 6863617.0, "close_time": 1772006399999, "quote_volume": 37260.32942, "trades": 608, "taker_buy_base": 3920251.0, "taker_buy_quote": 21281.677441 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.005463, "high": 0.005572, "low": 0.005446, "close": 0.005499, "volume": 7208602.0, "close_time": 1772020799999, "quote_volume": 39690.332456, "trades": 589, "taker_buy_base": 3291632.0, "taker_buy_quote": 18124.831811 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.005499, "high": 0.005595, "low": 0.005471, "close": 0.005543, "volume": 13481360.0, "close_time": 1772035199999, "quote_volume": 74728.928859, "trades": 887, "taker_buy_base": 5501422.0, "taker_buy_quote": 30486.12053 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.00555, "high": 0.005713, "low": 0.00555, "close": 0.005704, "volume": 11027013.0, "close_time": 1772049599999, "quote_volume": 62280.417493, "trades": 988, "taker_buy_base": 5465434.0, "taker_buy_quote": 30885.884697 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.005704, "high": 0.005757, "low": 0.005517, "close": 0.00559, "volume": 18789925.0, "close_time": 1772063999999, "quote_volume": 106509.978138, "trades": 1596, "taker_buy_base": 8447287.0, "taker_buy_quote": 47985.046145 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.005582, "high": 0.005656, "low": 0.005557, "close": 0.005634, "volume": 4724034.0, "close_time": 1772078399999, "quote_volume": 26500.03789, "trades": 446, "taker_buy_base": 2167219.0, "taker_buy_quote": 12156.130453 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.005629, "high": 0.005638, "low": 0.005565, "close": 0.005615, "volume": 5306226.0, "close_time": 1772092799999, "quote_volume": 29749.228622, "trades": 590, "taker_buy_base": 2922756.0, "taker_buy_quote": 16383.947762 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.005625, "high": 0.005661, "low": 0.005489, "close": 0.005519, "volume": 17695459.0, "close_time": 1772107199999, "quote_volume": 98433.943825, "trades": 1307, "taker_buy_base": 7169283.0, "taker_buy_quote": 39867.635178 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.005517, "high": 0.005606, "low": 0.005322, "close": 0.005382, "volume": 43756474.0, "close_time": 1772121599999, "quote_volume": 237076.895804, "trades": 3662, "taker_buy_base": 12080304.0, "taker_buy_quote": 65557.82451 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.005383, "high": 0.005387, "low": 0.005204, "close": 0.00533, "volume": 21538739.0, "close_time": 1772135999999, "quote_volume": 114045.073177, "trades": 2419, "taker_buy_base": 11062270.0, "taker_buy_quote": 58554.252498 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.005316, "high": 0.00535, "low": 0.005284, "close": 0.005345, "volume": 4285202.0, "close_time": 1772150399999, "quote_volume": 22771.162688, "trades": 840, "taker_buy_base": 2262927.0, "taker_buy_quote": 12027.492371 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.005349, "high": 0.005436, "low": 0.005287, "close": 0.005424, "volume": 5999976.0, "close_time": 1772164799999, "quote_volume": 32173.765564, "trades": 811, "taker_buy_base": 3121285.0, "taker_buy_quote": 16726.741181 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.00542, "high": 0.00551, "low": 0.005416, "close": 0.005493, "volume": 8739797.0, "close_time": 1772179199999, "quote_volume": 47799.437548, "trades": 1046, "taker_buy_base": 5581219.0, "taker_buy_quote": 30529.199869 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.005497, "high": 0.005525, "low": 0.005257, "close": 0.005277, "volume": 15403139.0, "close_time": 1772193599999, "quote_volume": 83149.114794, "trades": 1654, "taker_buy_base": 5225082.0, "taker_buy_quote": 28143.165048 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.005265, "high": 0.005328, "low": 0.005208, "close": 0.00529, "volume": 9140026.0, "close_time": 1772207999999, "quote_volume": 48152.284977, "trades": 938, "taker_buy_base": 3566390.0, "taker_buy_quote": 18844.476357 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.005288, "high": 0.005394, "low": 0.005185, "close": 0.005213, "volume": 28492297.0, "close_time": 1772222399999, "quote_volume": 150095.266032, "trades": 2051, "taker_buy_base": 14221200.0, "taker_buy_quote": 74937.759775 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.005213, "high": 0.005256, "low": 0.005135, "close": 0.005254, "volume": 7148230.0, "close_time": 1772236799999, "quote_volume": 37271.809433, "trades": 664, "taker_buy_base": 3598686.0, "taker_buy_quote": 18790.339429 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.005256, "high": 0.005304, "low": 0.0052, "close": 0.005209, "volume": 5417319.0, "close_time": 1772251199999, "quote_volume": 28518.303545, "trades": 625, "taker_buy_base": 2646357.0, "taker_buy_quote": 13958.543986 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.005206, "high": 0.005216, "low": 0.004847, "close": 0.004913, "volume": 33325925.0, "close_time": 1772265599999, "quote_volume": 166035.23454, "trades": 3511, "taker_buy_base": 14130193.0, "taker_buy_quote": 70529.152064 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.004899, "high": 0.004903, "low": 0.00475, "close": 0.004792, "volume": 23154525.0, "close_time": 1772279999999, "quote_volume": 111104.650623, "trades": 1544, "taker_buy_base": 13920202.0, "taker_buy_quote": 66784.554578 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.004795, "high": 0.004932, "low": 0.004758, "close": 0.004894, "volume": 6245425.0, "close_time": 1772294399999, "quote_volume": 30348.539906, "trades": 858, "taker_buy_base": 3839096.0, "taker_buy_quote": 18668.685852 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.004899, "high": 0.005078, "low": 0.004885, "close": 0.005069, "volume": 8487467.0, "close_time": 1772308799999, "quote_volume": 42292.672207, "trades": 1086, "taker_buy_base": 5012221.0, "taker_buy_quote": 25014.75322 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.005073, "high": 0.005165, "low": 0.005057, "close": 0.005165, "volume": 6115173.0, "close_time": 1772323199999, "quote_volume": 31280.575586, "trades": 814, "taker_buy_base": 2562243.0, "taker_buy_quote": 13117.363085 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.005167, "high": 0.005267, "low": 0.005076, "close": 0.005182, "volume": 13328650.0, "close_time": 1772337599999, "quote_volume": 68866.959719, "trades": 1090, "taker_buy_base": 6927279.0, "taker_buy_quote": 35697.294043 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.00519, "high": 0.005192, "low": 0.005091, "close": 0.005131, "volume": 5222551.0, "close_time": 1772351999999, "quote_volume": 26880.194494, "trades": 826, "taker_buy_base": 2395676.0, "taker_buy_quote": 12342.873291 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.005131, "high": 0.005131, "low": 0.004987, "close": 0.005033, "volume": 5047610.0, "close_time": 1772366399999, "quote_volume": 25398.510171, "trades": 608, "taker_buy_base": 2402008.0, "taker_buy_quote": 12088.323475 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.005032, "high": 0.005084, "low": 0.00496, "close": 0.005005, "volume": 4451691.0, "close_time": 1772380799999, "quote_volume": 22364.650119, "trades": 482, "taker_buy_base": 2756124.0, "taker_buy_quote": 13865.609542 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.004986, "high": 0.005033, "low": 0.004851, "close": 0.004853, "volume": 17741930.0, "close_time": 1772395199999, "quote_volume": 87345.649676, "trades": 1284, "taker_buy_base": 4954104.0, "taker_buy_quote": 24390.22208 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.00486, "high": 0.004946, "low": 0.004774, "close": 0.004926, "volume": 13371777.0, "close_time": 1772409599999, "quote_volume": 64983.715348, "trades": 1421, "taker_buy_base": 7747254.0, "taker_buy_quote": 37747.448569 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.004934, "high": 0.005091, "low": 0.004927, "close": 0.00507, "volume": 7896128.0, "close_time": 1772423999999, "quote_volume": 39602.111205, "trades": 1575, "taker_buy_base": 3519205.0, "taker_buy_quote": 17671.094222 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.005066, "high": 0.005072, "low": 0.004958, "close": 0.004964, "volume": 4075801.0, "close_time": 1772438399999, "quote_volume": 20396.291913, "trades": 649, "taker_buy_base": 904521.0, "taker_buy_quote": 4530.834168 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.004964, "high": 0.005013, "low": 0.004887, "close": 0.005006, "volume": 7533818.0, "close_time": 1772452799999, "quote_volume": 37380.193925, "trades": 864, "taker_buy_base": 3144342.0, "taker_buy_quote": 15634.683286 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.005012, "high": 0.0052, "low": 0.00494, "close": 0.005155, "volume": 10485655.0, "close_time": 1772467199999, "quote_volume": 53318.483684, "trades": 1194, "taker_buy_base": 3941478.0, "taker_buy_quote": 19999.193537 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.005159, "high": 0.00522, "low": 0.005131, "close": 0.005191, "volume": 9785840.0, "close_time": 1772481599999, "quote_volume": 50613.932189, "trades": 1037, "taker_buy_base": 3718730.0, "taker_buy_quote": 19252.13559 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.005197, "high": 0.005214, "low": 0.004975, "close": 0.004995, "volume": 16926419.0, "close_time": 1772495999999, "quote_volume": 85531.081932, "trades": 902, "taker_buy_base": 8018387.0, "taker_buy_quote": 40411.563286 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.004994, "high": 0.004999, "low": 0.004913, "close": 0.004954, "volume": 12246182.0, "close_time": 1772510399999, "quote_volume": 60744.111891, "trades": 924, "taker_buy_base": 4150409.0, "taker_buy_quote": 20606.609218 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.004955, "high": 0.005023, "low": 0.004923, "close": 0.005007, "volume": 7176317.0, "close_time": 1772524799999, "quote_volume": 35578.158108, "trades": 669, "taker_buy_base": 2334106.0, "taker_buy_quote": 11597.36891 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.005007, "high": 0.005025, "low": 0.004808, "close": 0.004862, "volume": 7213730.0, "close_time": 1772539199999, "quote_volume": 35355.865498, "trades": 807, "taker_buy_base": 2342595.0, "taker_buy_quote": 11446.384765 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.004858, "high": 0.005048, "low": 0.004789, "close": 0.005038, "volume": 34442998.0, "close_time": 1772553599999, "quote_volume": 170258.404776, "trades": 2944, "taker_buy_base": 22776212.0, "taker_buy_quote": 112719.004745 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.005038, "high": 0.005168, "low": 0.005, "close": 0.00507, "volume": 11297890.0, "close_time": 1772567999999, "quote_volume": 57411.785269, "trades": 944, "taker_buy_base": 6755831.0, "taker_buy_quote": 34286.62866 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.005078, "high": 0.005123, "low": 0.00502, "close": 0.005058, "volume": 7047354.0, "close_time": 1772582399999, "quote_volume": 35676.663318, "trades": 1036, "taker_buy_base": 3820567.0, "taker_buy_quote": 19347.75573 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.005061, "high": 0.005085, "low": 0.004896, "close": 0.00497, "volume": 32406711.0, "close_time": 1772596799999, "quote_volume": 160893.73239, "trades": 2701, "taker_buy_base": 9346247.0, "taker_buy_quote": 46427.087483 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.004966, "high": 0.005055, "low": 0.004937, "close": 0.005034, "volume": 6635163.0, "close_time": 1772611199999, "quote_volume": 33158.132058, "trades": 891, "taker_buy_base": 3566573.0, "taker_buy_quote": 17805.507228 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.00504, "high": 0.005168, "low": 0.004926, "close": 0.004955, "volume": 56232067.0, "close_time": 1772625599999, "quote_volume": 284455.751693, "trades": 5645, "taker_buy_base": 33006542.0, "taker_buy_quote": 167054.406785 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.004965, "high": 0.005167, "low": 0.004935, "close": 0.005134, "volume": 55949124.0, "close_time": 1772639999999, "quote_volume": 284162.522301, "trades": 7145, "taker_buy_base": 30143229.0, "taker_buy_quote": 153293.185922 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.00514, "high": 0.005246, "low": 0.005081, "close": 0.0052, "volume": 56987170.0, "close_time": 1772654399999, "quote_volume": 293107.254632, "trades": 8952, "taker_buy_base": 28613414.0, "taker_buy_quote": 147396.437315 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.005197, "high": 0.005265, "low": 0.005131, "close": 0.005217, "volume": 22112510.0, "close_time": 1772668799999, "quote_volume": 114749.822165, "trades": 3743, "taker_buy_base": 12333861.0, "taker_buy_quote": 64082.879958 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.005214, "high": 0.005309, "low": 0.005175, "close": 0.00524, "volume": 14109080.0, "close_time": 1772683199999, "quote_volume": 73879.687822, "trades": 2744, "taker_buy_base": 7474513.0, "taker_buy_quote": 39181.078636 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.005236, "high": 0.005244, "low": 0.005142, "close": 0.005158, "volume": 7517798.0, "close_time": 1772697599999, "quote_volume": 39021.53745, "trades": 793, "taker_buy_base": 2548212.0, "taker_buy_quote": 13243.810381 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.005151, "high": 0.005199, "low": 0.005109, "close": 0.005141, "volume": 10365657.0, "close_time": 1772711999999, "quote_volume": 53427.45098, "trades": 1599, "taker_buy_base": 5761989.0, "taker_buy_quote": 29704.29221 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.005136, "high": 0.005183, "low": 0.005066, "close": 0.005109, "volume": 14695533.0, "close_time": 1772726399999, "quote_volume": 75221.390727, "trades": 1407, "taker_buy_base": 5277547.0, "taker_buy_quote": 27008.065653 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0051, "high": 0.005134, "low": 0.004983, "close": 0.005075, "volume": 13494423.0, "close_time": 1772740799999, "quote_volume": 68200.407614, "trades": 1590, "taker_buy_base": 4358958.0, "taker_buy_quote": 22018.246659 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.005076, "high": 0.005129, "low": 0.005036, "close": 0.005044, "volume": 8509239.0, "close_time": 1772755199999, "quote_volume": 43307.813328, "trades": 1199, "taker_buy_base": 3611942.0, "taker_buy_quote": 18377.235621 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.005044, "high": 0.005105, "low": 0.004986, "close": 0.005102, "volume": 8050711.0, "close_time": 1772769599999, "quote_volume": 40645.036509, "trades": 1711, "taker_buy_base": 3834049.0, "taker_buy_quote": 19380.027787 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.005098, "high": 0.005174, "low": 0.005043, "close": 0.005153, "volume": 7770469.0, "close_time": 1772783999999, "quote_volume": 39699.487985, "trades": 1901, "taker_buy_base": 3476489.0, "taker_buy_quote": 17754.648993 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.005152, "high": 0.005176, "low": 0.005044, "close": 0.005093, "volume": 11380584.0, "close_time": 1772798399999, "quote_volume": 58303.416094, "trades": 2186, "taker_buy_base": 6771665.0, "taker_buy_quote": 34679.087932 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.005092, "high": 0.005132, "low": 0.004867, "close": 0.004902, "volume": 20952854.0, "close_time": 1772812799999, "quote_volume": 105140.296534, "trades": 4865, "taker_buy_base": 9523655.0, "taker_buy_quote": 47679.042695 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.004898, "high": 0.00504, "low": 0.004871, "close": 0.004983, "volume": 13094420.0, "close_time": 1772827199999, "quote_volume": 64688.621057, "trades": 2681, "taker_buy_base": 8547097.0, "taker_buy_quote": 42224.62666 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.004981, "high": 0.004994, "low": 0.00492, "close": 0.004931, "volume": 7219828.0, "close_time": 1772841599999, "quote_volume": 35777.127371, "trades": 1166, "taker_buy_base": 2523257.0, "taker_buy_quote": 12521.330635 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.004943, "high": 0.004975, "low": 0.0049, "close": 0.004929, "volume": 1725394.0, "close_time": 1772855999999, "quote_volume": 8513.56571, "trades": 259, "taker_buy_base": 988648.0, "taker_buy_quote": 4885.062131 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.004928, "high": 0.00501, "low": 0.00487, "close": 0.004898, "volume": 4899643.0, "close_time": 1772870399999, "quote_volume": 24171.16941, "trades": 615, "taker_buy_base": 2919332.0, "taker_buy_quote": 14425.976885 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.004902, "high": 0.004989, "low": 0.00488, "close": 0.004912, "volume": 8575694.0, "close_time": 1772884799999, "quote_volume": 42257.981392, "trades": 1161, "taker_buy_base": 2287798.0, "taker_buy_quote": 11289.198418 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.004913, "high": 0.004924, "low": 0.004783, "close": 0.004801, "volume": 5923803.0, "close_time": 1772899199999, "quote_volume": 28777.209653, "trades": 975, "taker_buy_base": 1843145.0, "taker_buy_quote": 8956.266722 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.004801, "high": 0.004823, "low": 0.004754, "close": 0.004754, "volume": 5415093.0, "close_time": 1772913599999, "quote_volume": 25918.268185, "trades": 694, "taker_buy_base": 2780380.0, "taker_buy_quote": 13321.543929 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.004771, "high": 0.004807, "low": 0.004737, "close": 0.004777, "volume": 6094245.0, "close_time": 1772927999999, "quote_volume": 29105.758781, "trades": 712, "taker_buy_base": 3189642.0, "taker_buy_quote": 15242.077718 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.004773, "high": 0.004781, "low": 0.004673, "close": 0.004702, "volume": 10384318.0, "close_time": 1772942399999, "quote_volume": 48977.467293, "trades": 1391, "taker_buy_base": 5157996.0, "taker_buy_quote": 24336.350703 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.004702, "high": 0.004808, "low": 0.004689, "close": 0.004792, "volume": 7188059.0, "close_time": 1772956799999, "quote_volume": 34111.681701, "trades": 754, "taker_buy_base": 4030134.0, "taker_buy_quote": 19108.6275 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.004791, "high": 0.004971, "low": 0.004775, "close": 0.004916, "volume": 11580416.0, "close_time": 1772971199999, "quote_volume": 56718.087446, "trades": 2008, "taker_buy_base": 6440977.0, "taker_buy_quote": 31555.059937 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.004913, "high": 0.004927, "low": 0.004749, "close": 0.00476, "volume": 8416832.0, "close_time": 1772985599999, "quote_volume": 40829.706921, "trades": 1339, "taker_buy_base": 1747546.0, "taker_buy_quote": 8489.43183 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.004764, "high": 0.00483, "low": 0.0047, "close": 0.004819, "volume": 8344025.0, "close_time": 1772999999999, "quote_volume": 39644.060698, "trades": 1065, "taker_buy_base": 4279231.0, "taker_buy_quote": 20365.680212 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.004812, "high": 0.004828, "low": 0.004668, "close": 0.004729, "volume": 9766287.0, "close_time": 1773014399999, "quote_volume": 46399.785483, "trades": 1085, "taker_buy_base": 5420659.0, "taker_buy_quote": 25767.223659 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.004733, "high": 0.004854, "low": 0.004724, "close": 0.004817, "volume": 5446749.0, "close_time": 1773028799999, "quote_volume": 26026.984339, "trades": 798, "taker_buy_base": 3003978.0, "taker_buy_quote": 14360.09405 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.004828, "high": 0.004903, "low": 0.0048, "close": 0.004839, "volume": 1679473.0, "close_time": 1773043199999, "quote_volume": 8156.970189, "trades": 228, "taker_buy_base": 640430.0, "taker_buy_quote": 3112.128717 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.004838, "high": 0.004881, "low": 0.004809, "close": 0.004858, "volume": 2861540.0, "close_time": 1773057599999, "quote_volume": 13864.689705, "trades": 688, "taker_buy_base": 1782152.0, "taker_buy_quote": 8634.088702 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.004857, "high": 0.00496, "low": 0.004857, "close": 0.004952, "volume": 11230485.0, "close_time": 1773071999999, "quote_volume": 55161.659015, "trades": 1552, "taker_buy_base": 5534272.0, "taker_buy_quote": 27230.796815 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.004947, "high": 0.004966, "low": 0.004827, "close": 0.004852, "volume": 6216459.0, "close_time": 1773086399999, "quote_volume": 30429.036611, "trades": 794, "taker_buy_base": 1695356.0, "taker_buy_quote": 8297.434058 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.004851, "high": 0.004868, "low": 0.004755, "close": 0.004781, "volume": 2722383.0, "close_time": 1773100799999, "quote_volume": 13127.222408, "trades": 365, "taker_buy_base": 1121145.0, "taker_buy_quote": 5420.740351 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.004776, "high": 0.004893, "low": 0.004748, "close": 0.004843, "volume": 4411248.0, "close_time": 1773115199999, "quote_volume": 21270.7413, "trades": 422, "taker_buy_base": 3071782.0, "taker_buy_quote": 14807.403915 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.004834, "high": 0.004868, "low": 0.004822, "close": 0.004865, "volume": 3208271.0, "close_time": 1773129599999, "quote_volume": 15564.87363, "trades": 443, "taker_buy_base": 1512711.0, "taker_buy_quote": 7339.930718 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.004856, "high": 0.004911, "low": 0.004856, "close": 0.004878, "volume": 3098730.0, "close_time": 1773143999999, "quote_volume": 15137.280343, "trades": 367, "taker_buy_base": 1601643.0, "taker_buy_quote": 7822.984015 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.004876, "high": 0.004924, "low": 0.004788, "close": 0.004853, "volume": 10435784.0, "close_time": 1773158399999, "quote_volume": 50647.984067, "trades": 888, "taker_buy_base": 3723663.0, "taker_buy_quote": 18099.587217 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.004853, "high": 0.004904, "low": 0.004797, "close": 0.004814, "volume": 11505082.0, "close_time": 1773172799999, "quote_volume": 55752.793389, "trades": 1361, "taker_buy_base": 6859997.0, "taker_buy_quote": 33252.438328 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.004811, "high": 0.004885, "low": 0.004792, "close": 0.004812, "volume": 7828044.0, "close_time": 1773187199999, "quote_volume": 37887.562616, "trades": 772, "taker_buy_base": 4921732.0, "taker_buy_quote": 23853.368766 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.004812, "high": 0.004863, "low": 0.004792, "close": 0.004798, "volume": 3825734.0, "close_time": 1773201599999, "quote_volume": 18495.086895, "trades": 454, "taker_buy_base": 1623730.0, "taker_buy_quote": 7849.896901 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.004796, "high": 0.004868, "low": 0.004761, "close": 0.004864, "volume": 5702916.0, "close_time": 1773215999999, "quote_volume": 27501.113107, "trades": 472, "taker_buy_base": 2763248.0, "taker_buy_quote": 13342.954707 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.00486, "high": 0.005045, "low": 0.00486, "close": 0.00496, "volume": 19136797.0, "close_time": 1773230399999, "quote_volume": 94825.705277, "trades": 1629, "taker_buy_base": 11166900.0, "taker_buy_quote": 55223.121897 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.004964, "high": 0.005175, "low": 0.004944, "close": 0.005036, "volume": 34726413.0, "close_time": 1773244799999, "quote_volume": 176151.075147, "trades": 3054, "taker_buy_base": 17322840.0, "taker_buy_quote": 87954.045408 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.005049, "high": 0.00507, "low": 0.004978, "close": 0.005039, "volume": 8891647.0, "close_time": 1773259199999, "quote_volume": 44681.631657, "trades": 865, "taker_buy_base": 4005893.0, "taker_buy_quote": 20128.768789 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.005038, "high": 0.006058, "low": 0.005026, "close": 0.005162, "volume": 388648652.0, "close_time": 1773273599999, "quote_volume": 2130722.832562, "trades": 40339, "taker_buy_base": 191328617.0, "taker_buy_quote": 1054940.795512 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.005166, "high": 0.00521, "low": 0.005034, "close": 0.00506, "volume": 28222626.0, "close_time": 1773287999999, "quote_volume": 144883.682332, "trades": 2819, "taker_buy_base": 12772483.0, "taker_buy_quote": 65611.524658 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.00506, "high": 0.005068, "low": 0.004991, "close": 0.005004, "volume": 19127600.0, "close_time": 1773302399999, "quote_volume": 96027.229119, "trades": 2011, "taker_buy_base": 8855024.0, "taker_buy_quote": 44478.74143 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.004995, "high": 0.005048, "low": 0.004955, "close": 0.00501, "volume": 17423577.0, "close_time": 1773316799999, "quote_volume": 87233.029765, "trades": 1971, "taker_buy_base": 7880388.0, "taker_buy_quote": 39470.030267 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.005017, "high": 0.005025, "low": 0.004925, "close": 0.005, "volume": 7050957.0, "close_time": 1773331199999, "quote_volume": 35125.333942, "trades": 1082, "taker_buy_base": 3289694.0, "taker_buy_quote": 16390.776756 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.004992, "high": 0.00509, "low": 0.004969, "close": 0.005055, "volume": 13125925.0, "close_time": 1773345599999, "quote_volume": 65789.308627, "trades": 1641, "taker_buy_base": 6595823.0, "taker_buy_quote": 33083.895656 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.005055, "high": 0.005103, "low": 0.004998, "close": 0.005069, "volume": 7264519.0, "close_time": 1773359999999, "quote_volume": 36651.640973, "trades": 888, "taker_buy_base": 3132902.0, "taker_buy_quote": 15811.039863 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.005074, "high": 0.00514, "low": 0.005062, "close": 0.005124, "volume": 12689238.0, "close_time": 1773374399999, "quote_volume": 64753.306339, "trades": 1066, "taker_buy_base": 4652107.0, "taker_buy_quote": 23727.383566 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.005125, "high": 0.005178, "low": 0.0051, "close": 0.005164, "volume": 12018382.0, "close_time": 1773388799999, "quote_volume": 61659.707942, "trades": 1673, "taker_buy_base": 3787918.0, "taker_buy_quote": 19471.562603 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.005161, "high": 0.005173, "low": 0.005044, "close": 0.005097, "volume": 17217879.0, "close_time": 1773403199999, "quote_volume": 87821.826837, "trades": 1634, "taker_buy_base": 6959002.0, "taker_buy_quote": 35496.039693 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.005091, "high": 0.005225, "low": 0.005079, "close": 0.005178, "volume": 18113405.0, "close_time": 1773417599999, "quote_volume": 93437.028518, "trades": 1593, "taker_buy_base": 8053851.0, "taker_buy_quote": 41557.507354 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.005183, "high": 0.005188, "low": 0.005062, "close": 0.005092, "volume": 14595777.0, "close_time": 1773431999999, "quote_volume": 74610.567239, "trades": 1357, "taker_buy_base": 6347514.0, "taker_buy_quote": 32425.158628 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.005091, "high": 0.00516, "low": 0.005038, "close": 0.005084, "volume": 11343104.0, "close_time": 1773446399999, "quote_volume": 57823.874948, "trades": 1577, "taker_buy_base": 5574757.0, "taker_buy_quote": 28427.547037 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.005082, "high": 0.005129, "low": 0.005043, "close": 0.005129, "volume": 3565596.0, "close_time": 1773460799999, "quote_volume": 18140.488019, "trades": 878, "taker_buy_base": 1739548.0, "taker_buy_quote": 8855.527324 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.005128, "high": 0.005148, "low": 0.005009, "close": 0.005046, "volume": 7153698.0, "close_time": 1773475199999, "quote_volume": 36207.839651, "trades": 1465, "taker_buy_base": 2836103.0, "taker_buy_quote": 14353.274321 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.005043, "high": 0.0051, "low": 0.005037, "close": 0.00509, "volume": 5287403.0, "close_time": 1773489599999, "quote_volume": 26826.507513, "trades": 1182, "taker_buy_base": 2877687.0, "taker_buy_quote": 14595.116753 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.005089, "high": 0.005184, "low": 0.005071, "close": 0.005105, "volume": 8700916.0, "close_time": 1773503999999, "quote_volume": 44543.390861, "trades": 1588, "taker_buy_base": 4270914.0, "taker_buy_quote": 21861.624346 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.005102, "high": 0.005134, "low": 0.005069, "close": 0.005079, "volume": 9705074.0, "close_time": 1773518399999, "quote_volume": 49494.551108, "trades": 1652, "taker_buy_base": 4715788.0, "taker_buy_quote": 24075.435418 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.005077, "high": 0.005091, "low": 0.005033, "close": 0.005089, "volume": 8656426.0, "close_time": 1773532799999, "quote_volume": 43794.563485, "trades": 991, "taker_buy_base": 3590321.0, "taker_buy_quote": 18169.828129 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.005085, "high": 0.005129, "low": 0.005065, "close": 0.005089, "volume": 7139332.0, "close_time": 1773547199999, "quote_volume": 36376.587472, "trades": 639, "taker_buy_base": 3525699.0, "taker_buy_quote": 17963.140323 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.005088, "high": 0.005103, "low": 0.00505, "close": 0.005081, "volume": 4973980.0, "close_time": 1773561599999, "quote_volume": 25234.803074, "trades": 614, "taker_buy_base": 2374373.0, "taker_buy_quote": 12059.045265 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.005079, "high": 0.005118, "low": 0.005053, "close": 0.005092, "volume": 4003353.0, "close_time": 1773575999999, "quote_volume": 20364.394214, "trades": 736, "taker_buy_base": 1726623.0, "taker_buy_quote": 8785.626899 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.005087, "high": 0.005136, "low": 0.005023, "close": 0.00503, "volume": 10037690.0, "close_time": 1773590399999, "quote_volume": 50854.679134, "trades": 1124, "taker_buy_base": 3608954.0, "taker_buy_quote": 18294.786146 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.00503, "high": 0.005098, "low": 0.00503, "close": 0.00509, "volume": 6480334.0, "close_time": 1773604799999, "quote_volume": 32835.284469, "trades": 707, "taker_buy_base": 3044290.0, "taker_buy_quote": 15415.631148 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.00509, "high": 0.005189, "low": 0.005083, "close": 0.005129, "volume": 11528114.0, "close_time": 1773619199999, "quote_volume": 59062.370978, "trades": 1113, "taker_buy_base": 6467608.0, "taker_buy_quote": 33177.299314 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.005133, "high": 0.005222, "low": 0.005104, "close": 0.005176, "volume": 9290487.0, "close_time": 1773633599999, "quote_volume": 47829.348266, "trades": 1200, "taker_buy_base": 3849742.0, "taker_buy_quote": 19839.602593 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.005181, "high": 0.005279, "low": 0.005175, "close": 0.005255, "volume": 11832293.0, "close_time": 1773647999999, "quote_volume": 61976.026468, "trades": 1413, "taker_buy_base": 5297800.0, "taker_buy_quote": 27728.994906 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.005257, "high": 0.005281, "low": 0.005182, "close": 0.005211, "volume": 8818059.0, "close_time": 1773662399999, "quote_volume": 46004.501523, "trades": 718, "taker_buy_base": 3710929.0, "taker_buy_quote": 19381.375658 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.005212, "high": 0.005292, "low": 0.005175, "close": 0.005194, "volume": 9948441.0, "close_time": 1773676799999, "quote_volume": 52007.495538, "trades": 1083, "taker_buy_base": 5962758.0, "taker_buy_quote": 31170.347653 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.005192, "high": 0.005452, "low": 0.005188, "close": 0.005392, "volume": 21090995.0, "close_time": 1773691199999, "quote_volume": 113320.892941, "trades": 1667, "taker_buy_base": 11209449.0, "taker_buy_quote": 60189.773922 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.005403, "high": 0.0074, "low": 0.005385, "close": 0.006278, "volume": 792103077.0, "close_time": 1773705599999, "quote_volume": 5167843.211351, "trades": 77294, "taker_buy_base": 433712147.0, "taker_buy_quote": 2823871.728381 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.006284, "high": 0.006284, "low": 0.00578, "close": 0.0058, "volume": 188329972.0, "close_time": 1773719999999, "quote_volume": 1128104.687205, "trades": 16674, "taker_buy_base": 85914354.0, "taker_buy_quote": 515492.433524 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.005806, "high": 0.006061, "low": 0.00568, "close": 0.005784, "volume": 119157173.0, "close_time": 1773734399999, "quote_volume": 691305.025934, "trades": 9657, "taker_buy_base": 51872337.0, "taker_buy_quote": 301256.853729 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.005784, "high": 0.006647, "low": 0.005761, "close": 0.006095, "volume": 292586653.0, "close_time": 1773748799999, "quote_volume": 1811544.737681, "trades": 30816, "taker_buy_base": 157174073.0, "taker_buy_quote": 974200.612745 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.006063, "high": 0.0072, "low": 0.00568, "close": 0.006127, "volume": 356898633.0, "close_time": 1773763199999, "quote_volume": 2232834.172345, "trades": 35116, "taker_buy_base": 194989270.0, "taker_buy_quote": 1224116.999362 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.006133, "high": 0.0079, "low": 0.006122, "close": 0.00724, "volume": 788053032.0, "close_time": 1773777599999, "quote_volume": 5689414.558275, "trades": 104572, "taker_buy_base": 423892380.0, "taker_buy_quote": 3065393.702488 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.007231, "high": 0.007943, "low": 0.006577, "close": 0.007919, "volume": 451704977.0, "close_time": 1773791999999, "quote_volume": 3261638.939544, "trades": 66809, "taker_buy_base": 236900160.0, "taker_buy_quote": 1711398.676942 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.007914, "high": 0.007938, "low": 0.006931, "close": 0.007058, "volume": 303275925.0, "close_time": 1773806399999, "quote_volume": 2214376.473713, "trades": 45062, "taker_buy_base": 154108799.0, "taker_buy_quote": 1124640.580753 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.007058, "high": 0.007225, "low": 0.006591, "close": 0.006621, "volume": 182582619.0, "close_time": 1773820799999, "quote_volume": 1250668.872271, "trades": 25852, "taker_buy_base": 94460921.0, "taker_buy_quote": 647493.265352 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.006618, "high": 0.00718, "low": 0.006366, "close": 0.006669, "volume": 252291147.0, "close_time": 1773835199999, "quote_volume": 1691408.535905, "trades": 32728, "taker_buy_base": 132357275.0, "taker_buy_quote": 886390.899846 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.00666, "high": 0.006716, "low": 0.006236, "close": 0.006332, "volume": 149239902.0, "close_time": 1773849599999, "quote_volume": 957440.435458, "trades": 22517, "taker_buy_base": 72053678.0, "taker_buy_quote": 462891.127831 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.006332, "high": 0.006654, "low": 0.006197, "close": 0.00646, "volume": 97390387.0, "close_time": 1773863999999, "quote_volume": 621356.623122, "trades": 13017, "taker_buy_base": 46374574.0, "taker_buy_quote": 296044.577046 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.00646, "high": 0.006668, "low": 0.00645, "close": 0.006581, "volume": 56083773.0, "close_time": 1773878399999, "quote_volume": 368110.636588, "trades": 7373, "taker_buy_base": 22656714.0, "taker_buy_quote": 148743.521089 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.006586, "high": 0.006728, "low": 0.006272, "close": 0.006352, "volume": 67696496.0, "close_time": 1773892799999, "quote_volume": 438710.404114, "trades": 8433, "taker_buy_base": 30767634.0, "taker_buy_quote": 199722.614148 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.006351, "high": 0.00649, "low": 0.006203, "close": 0.006238, "volume": 36935199.0, "close_time": 1773907199999, "quote_volume": 234796.339363, "trades": 6725, "taker_buy_base": 16774953.0, "taker_buy_quote": 106761.313575 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.006237, "high": 0.006254, "low": 0.006033, "close": 0.006135, "volume": 78330810.0, "close_time": 1773921599999, "quote_volume": 479496.458068, "trades": 8015, "taker_buy_base": 34246972.0, "taker_buy_quote": 209682.440776 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.006134, "high": 0.006165, "low": 0.006006, "close": 0.006075, "volume": 31537641.0, "close_time": 1773935999999, "quote_volume": 191569.032501, "trades": 5621, "taker_buy_base": 16847684.0, "taker_buy_quote": 102431.305549 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.006068, "high": 0.006092, "low": 0.005886, "close": 0.00599, "volume": 31143797.0, "close_time": 1773950399999, "quote_volume": 185383.103098, "trades": 4323, "taker_buy_base": 12616902.0, "taker_buy_quote": 75218.312213 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.00599, "high": 0.006143, "low": 0.005979, "close": 0.006056, "volume": 24061525.0, "close_time": 1773964799999, "quote_volume": 145754.697484, "trades": 3323, "taker_buy_base": 11222254.0, "taker_buy_quote": 68034.700485 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.006053, "high": 0.00629, "low": 0.006036, "close": 0.006228, "volume": 25615765.0, "close_time": 1773979199999, "quote_volume": 157808.870137, "trades": 3010, "taker_buy_base": 14715808.0, "taker_buy_quote": 90817.871847 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.006228, "high": 0.00628, "low": 0.006103, "close": 0.006117, "volume": 23822666.0, "close_time": 1773993599999, "quote_volume": 147885.298547, "trades": 3335, "taker_buy_base": 9697547.0, "taker_buy_quote": 60285.49718 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.006117, "high": 0.006188, "low": 0.00607, "close": 0.006178, "volume": 15636860.0, "close_time": 1774007999999, "quote_volume": 95413.214145, "trades": 2263, "taker_buy_base": 7833060.0, "taker_buy_quote": 47827.009221 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.006176, "high": 0.006245, "low": 0.006079, "close": 0.0061, "volume": 22429597.0, "close_time": 1774022399999, "quote_volume": 137847.840409, "trades": 2982, "taker_buy_base": 10170992.0, "taker_buy_quote": 62489.985031 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.006101, "high": 0.0065, "low": 0.006075, "close": 0.006118, "volume": 58317515.0, "close_time": 1774036799999, "quote_volume": 364486.095162, "trades": 9372, "taker_buy_base": 34481790.0, "taker_buy_quote": 215881.113015 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.00612, "high": 0.006309, "low": 0.006075, "close": 0.00623, "volume": 32664764.0, "close_time": 1774051199999, "quote_volume": 202383.316306, "trades": 4470, "taker_buy_base": 15983796.0, "taker_buy_quote": 99203.961487 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.006228, "high": 0.006228, "low": 0.006089, "close": 0.006126, "volume": 10935145.0, "close_time": 1774065599999, "quote_volume": 67178.998478, "trades": 1728, "taker_buy_base": 4124755.0, "taker_buy_quote": 25337.882878 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.006127, "high": 0.006183, "low": 0.006083, "close": 0.006094, "volume": 16111732.0, "close_time": 1774079999999, "quote_volume": 98719.48044, "trades": 2276, "taker_buy_base": 7260257.0, "taker_buy_quote": 44503.795084 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.006092, "high": 0.006132, "low": 0.006079, "close": 0.006097, "volume": 12441859.0, "close_time": 1774094399999, "quote_volume": 75863.8264, "trades": 2019, "taker_buy_base": 6697916.0, "taker_buy_quote": 40852.405191 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.006092, "high": 0.006099, "low": 0.005987, "close": 0.006028, "volume": 23765447.0, "close_time": 1774108799999, "quote_volume": 144180.104772, "trades": 1571, "taker_buy_base": 5029676.0, "taker_buy_quote": 30379.933337 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.006034, "high": 0.006035, "low": 0.005911, "close": 0.005944, "volume": 14352508.0, "close_time": 1774123199999, "quote_volume": 85583.463828, "trades": 1299, "taker_buy_base": 8344070.0, "taker_buy_quote": 49692.859181 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.005941, "high": 0.005982, "low": 0.005732, "close": 0.005782, "volume": 18497104.0, "close_time": 1774137599999, "quote_volume": 108940.609537, "trades": 2142, "taker_buy_base": 10603830.0, "taker_buy_quote": 62449.935595 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.005772, "high": 0.006106, "low": 0.005696, "close": 0.006022, "volume": 18092737.0, "close_time": 1774151999999, "quote_volume": 107756.846637, "trades": 3322, "taker_buy_base": 11127039.0, "taker_buy_quote": 66338.206872 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.00602, "high": 0.006131, "low": 0.005937, "close": 0.005941, "volume": 25232550.0, "close_time": 1774166399999, "quote_volume": 152470.379735, "trades": 3450, "taker_buy_base": 11743678.0, "taker_buy_quote": 70924.707727 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.005938, "high": 0.00595, "low": 0.005721, "close": 0.005728, "volume": 21510131.0, "close_time": 1774180799999, "quote_volume": 125978.084732, "trades": 2120, "taker_buy_base": 10532362.0, "taker_buy_quote": 61828.691314 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.005729, "high": 0.005853, "low": 0.005723, "close": 0.005735, "volume": 14788648.0, "close_time": 1774195199999, "quote_volume": 85522.451281, "trades": 1656, "taker_buy_base": 9216576.0, "taker_buy_quote": 53362.833708 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.005735, "high": 0.005746, "low": 0.005577, "close": 0.00558, "volume": 18856631.0, "close_time": 1774209599999, "quote_volume": 106793.289405, "trades": 1618, "taker_buy_base": 7951281.0, "taker_buy_quote": 45131.562373 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.005591, "high": 0.005645, "low": 0.005487, "close": 0.005552, "volume": 12656344.0, "close_time": 1774223999999, "quote_volume": 70269.200252, "trades": 1409, "taker_buy_base": 6569671.0, "taker_buy_quote": 36532.868243 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.005559, "high": 0.005639, "low": 0.0055, "close": 0.0055, "volume": 8973647.0, "close_time": 1774238399999, "quote_volume": 49984.673002, "trades": 869, "taker_buy_base": 4456174.0, "taker_buy_quote": 24861.867756 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.005502, "high": 0.005638, "low": 0.005498, "close": 0.005511, "volume": 14234005.0, "close_time": 1774252799999, "quote_volume": 79078.480961, "trades": 1483, "taker_buy_base": 9253624.0, "taker_buy_quote": 51442.348167 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.005511, "high": 0.005814, "low": 0.005457, "close": 0.005738, "volume": 28308070.0, "close_time": 1774267199999, "quote_volume": 159100.503891, "trades": 2475, "taker_buy_base": 15227710.0, "taker_buy_quote": 85611.636775 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.005748, "high": 0.005848, "low": 0.00565, "close": 0.005666, "volume": 22890199.0, "close_time": 1774281599999, "quote_volume": 131684.365974, "trades": 1847, "taker_buy_base": 9736079.0, "taker_buy_quote": 56125.507934 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.005666, "high": 0.005707, "low": 0.005585, "close": 0.005631, "volume": 17925961.0, "close_time": 1774295999999, "quote_volume": 101039.011676, "trades": 1500, "taker_buy_base": 8370450.0, "taker_buy_quote": 47271.369287 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.005631, "high": 0.005766, "low": 0.005602, "close": 0.005655, "volume": 10163881.0, "close_time": 1774310399999, "quote_volume": 57599.123055, "trades": 812, "taker_buy_base": 4585899.0, "taker_buy_quote": 26009.23819 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.005647, "high": 0.00565, "low": 0.00555, "close": 0.005571, "volume": 4550827.0, "close_time": 1774324799999, "quote_volume": 25499.001932, "trades": 418, "taker_buy_base": 1772597.0, "taker_buy_quote": 9951.150059 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.00557, "high": 0.005678, "low": 0.005499, "close": 0.005603, "volume": 19624714.0, "close_time": 1774339199999, "quote_volume": 109568.009577, "trades": 1595, "taker_buy_base": 11627939.0, "taker_buy_quote": 64951.153191 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.005604, "high": 0.005655, "low": 0.005537, "close": 0.005587, "volume": 11414596.0, "close_time": 1774353599999, "quote_volume": 63706.942023, "trades": 751, "taker_buy_base": 5654096.0, "taker_buy_quote": 31556.641576 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.005583, "high": 0.005651, "low": 0.005534, "close": 0.005579, "volume": 18033475.0, "close_time": 1774367999999, "quote_volume": 100981.317765, "trades": 1703, "taker_buy_base": 7956633.0, "taker_buy_quote": 44616.271824 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.005576, "high": 0.005629, "low": 0.005537, "close": 0.00557, "volume": 12992731.0, "close_time": 1774382399999, "quote_volume": 72471.22555, "trades": 866, "taker_buy_base": 6748561.0, "taker_buy_quote": 37651.858104 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.005572, "high": 0.005711, "low": 0.005559, "close": 0.005684, "volume": 13977019.0, "close_time": 1774396799999, "quote_volume": 79072.117558, "trades": 1200, "taker_buy_base": 9650213.0, "taker_buy_quote": 54645.781407 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.005676, "high": 0.005779, "low": 0.0056, "close": 0.005749, "volume": 18774423.0, "close_time": 1774411199999, "quote_volume": 106796.590334, "trades": 1701, "taker_buy_base": 8877880.0, "taker_buy_quote": 50606.22766 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.005731, "high": 0.005903, "low": 0.005716, "close": 0.005762, "volume": 22082109.0, "close_time": 1774425599999, "quote_volume": 128370.61442, "trades": 2390, "taker_buy_base": 12288606.0, "taker_buy_quote": 71474.583578 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.005764, "high": 0.005855, "low": 0.005734, "close": 0.005754, "volume": 16300793.0, "close_time": 1774439999999, "quote_volume": 94452.952693, "trades": 1885, "taker_buy_base": 6793129.0, "taker_buy_quote": 39423.172629 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.005754, "high": 0.005761, "low": 0.00555, "close": 0.005599, "volume": 23476286.0, "close_time": 1774454399999, "quote_volume": 133335.404506, "trades": 1969, "taker_buy_base": 9233486.0, "taker_buy_quote": 52523.971248 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.005594, "high": 0.005701, "low": 0.005528, "close": 0.005535, "volume": 15427956.0, "close_time": 1774468799999, "quote_volume": 86729.565872, "trades": 1086, "taker_buy_base": 7421507.0, "taker_buy_quote": 41785.201484 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.005537, "high": 0.005576, "low": 0.005481, "close": 0.005534, "volume": 12829645.0, "close_time": 1774483199999, "quote_volume": 70838.453505, "trades": 842, "taker_buy_base": 4954851.0, "taker_buy_quote": 27381.161589 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.005534, "high": 0.005543, "low": 0.005402, "close": 0.005429, "volume": 9310262.0, "close_time": 1774497599999, "quote_volume": 50818.786846, "trades": 703, "taker_buy_base": 4742213.0, "taker_buy_quote": 25857.683715 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.005419, "high": 0.005446, "low": 0.005287, "close": 0.005336, "volume": 15100443.0, "close_time": 1774511999999, "quote_volume": 81105.083854, "trades": 1256, "taker_buy_base": 7380584.0, "taker_buy_quote": 39672.718699 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.005339, "high": 0.005346, "low": 0.005235, "close": 0.005276, "volume": 10851373.0, "close_time": 1774526399999, "quote_volume": 57357.985424, "trades": 1016, "taker_buy_base": 5492108.0, "taker_buy_quote": 29076.204199 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.005273, "high": 0.005442, "low": 0.005269, "close": 0.005409, "volume": 9040081.0, "close_time": 1774540799999, "quote_volume": 48574.33017, "trades": 903, "taker_buy_base": 4636302.0, "taker_buy_quote": 24899.218906 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.005402, "high": 0.005424, "low": 0.005328, "close": 0.005354, "volume": 6836863.0, "close_time": 1774555199999, "quote_volume": 36625.059336, "trades": 908, "taker_buy_base": 2233392.0, "taker_buy_quote": 11961.991969 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.005363, "high": 0.005471, "low": 0.005355, "close": 0.005422, "volume": 5102790.0, "close_time": 1774569599999, "quote_volume": 27688.806239, "trades": 550, "taker_buy_base": 2781399.0, "taker_buy_quote": 15090.442495 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.005413, "high": 0.005609, "low": 0.005409, "close": 0.005568, "volume": 18686894.0, "close_time": 1774583999999, "quote_volume": 103657.847029, "trades": 1778, "taker_buy_base": 10131660.0, "taker_buy_quote": 56221.185872 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.005567, "high": 0.005568, "low": 0.005402, "close": 0.005427, "volume": 13480851.0, "close_time": 1774598399999, "quote_volume": 73829.984387, "trades": 1167, "taker_buy_base": 6788047.0, "taker_buy_quote": 37175.889944 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.00543, "high": 0.005503, "low": 0.005279, "close": 0.005335, "volume": 14634560.0, "close_time": 1774612799999, "quote_volume": 79043.196166, "trades": 1608, "taker_buy_base": 7433398.0, "taker_buy_quote": 40169.482575 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.005334, "high": 0.005408, "low": 0.005304, "close": 0.00534, "volume": 11362888.0, "close_time": 1774627199999, "quote_volume": 60758.319674, "trades": 984, "taker_buy_base": 5329681.0, "taker_buy_quote": 28535.663284 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.005333, "high": 0.005339, "low": 0.005249, "close": 0.005329, "volume": 8276848.0, "close_time": 1774641599999, "quote_volume": 43749.027741, "trades": 974, "taker_buy_base": 3964595.0, "taker_buy_quote": 20959.436007 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.005328, "high": 0.005328, "low": 0.005235, "close": 0.00528, "volume": 5063946.0, "close_time": 1774655999999, "quote_volume": 26692.623045, "trades": 845, "taker_buy_base": 2402861.0, "taker_buy_quote": 12675.142314 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.005275, "high": 0.005289, "low": 0.005173, "close": 0.00525, "volume": 5664141.0, "close_time": 1774670399999, "quote_volume": 29550.412272, "trades": 511, "taker_buy_base": 2385553.0, "taker_buy_quote": 12474.960364 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.005256, "high": 0.005312, "low": 0.005251, "close": 0.005296, "volume": 4029233.0, "close_time": 1774684799999, "quote_volume": 21291.148373, "trades": 529, "taker_buy_base": 2148785.0, "taker_buy_quote": 11358.143167 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.005296, "high": 0.005308, "low": 0.005166, "close": 0.005223, "volume": 7923344.0, "close_time": 1774699199999, "quote_volume": 41247.63595, "trades": 569, "taker_buy_base": 4031668.0, "taker_buy_quote": 20968.717713 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.00522, "high": 0.005302, "low": 0.00519, "close": 0.005225, "volume": 7881926.0, "close_time": 1774713599999, "quote_volume": 41347.470369, "trades": 673, "taker_buy_base": 4002742.0, "taker_buy_quote": 21032.817641 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.005231, "high": 0.005284, "low": 0.005225, "close": 0.005255, "volume": 7017650.0, "close_time": 1774727999999, "quote_volume": 36798.388385, "trades": 448, "taker_buy_base": 3080467.0, "taker_buy_quote": 16153.620274 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.005262, "high": 0.00527, "low": 0.005121, "close": 0.005148, "volume": 8405567.0, "close_time": 1774742399999, "quote_volume": 43552.186062, "trades": 657, "taker_buy_base": 2771818.0, "taker_buy_quote": 14386.053101 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.005159, "high": 0.005159, "low": 0.005083, "close": 0.005143, "volume": 5733895.0, "close_time": 1774756799999, "quote_volume": 29402.298982, "trades": 466, "taker_buy_base": 2952415.0, "taker_buy_quote": 15153.075053 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.005144, "high": 0.005169, "low": 0.005115, "close": 0.005146, "volume": 4347405.0, "close_time": 1774771199999, "quote_volume": 22348.43567, "trades": 419, "taker_buy_base": 2655978.0, "taker_buy_quote": 13665.146467 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.005145, "high": 0.005227, "low": 0.005102, "close": 0.005147, "volume": 5729671.0, "close_time": 1774785599999, "quote_volume": 29640.015471, "trades": 537, "taker_buy_base": 2813398.0, "taker_buy_quote": 14550.863781 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.005146, "high": 0.005146, "low": 0.005053, "close": 0.005062, "volume": 3970309.0, "close_time": 1774799999999, "quote_volume": 20195.023077, "trades": 466, "taker_buy_base": 1056158.0, "taker_buy_quote": 5379.246331 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.005071, "high": 0.005081, "low": 0.005021, "close": 0.005026, "volume": 5368488.0, "close_time": 1774814399999, "quote_volume": 27116.742139, "trades": 477, "taker_buy_base": 2169724.0, "taker_buy_quote": 10970.266089 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.005031, "high": 0.005074, "low": 0.004773, "close": 0.004932, "volume": 50215657.0, "close_time": 1774828799999, "quote_volume": 250373.521147, "trades": 2162, "taker_buy_base": 32480743.0, "taker_buy_quote": 162307.592648 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.004935, "high": 0.005077, "low": 0.004913, "close": 0.005069, "volume": 8002484.0, "close_time": 1774843199999, "quote_volume": 39894.807229, "trades": 884, "taker_buy_base": 4697871.0, "taker_buy_quote": 23472.302282 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.005062, "high": 0.005111, "low": 0.005035, "close": 0.005082, "volume": 7471524.0, "close_time": 1774857599999, "quote_volume": 37886.820272, "trades": 947, "taker_buy_base": 2843080.0, "taker_buy_quote": 14430.572957 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.005082, "high": 0.005153, "low": 0.005003, "close": 0.005087, "volume": 13851829.0, "close_time": 1774871999999, "quote_volume": 70116.515791, "trades": 1517, "taker_buy_base": 6432468.0, "taker_buy_quote": 32603.606727 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.005096, "high": 0.0051, "low": 0.004998, "close": 0.005036, "volume": 6466335.0, "close_time": 1774886399999, "quote_volume": 32590.290554, "trades": 743, "taker_buy_base": 2267395.0, "taker_buy_quote": 11429.917291 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.005036, "high": 0.00509, "low": 0.004983, "close": 0.005011, "volume": 8403962.0, "close_time": 1774900799999, "quote_volume": 42239.712723, "trades": 867, "taker_buy_base": 3081252.0, "taker_buy_quote": 15509.466784 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.005016, "high": 0.005038, "low": 0.004983, "close": 0.004989, "volume": 2436032.0, "close_time": 1774915199999, "quote_volume": 12222.220572, "trades": 306, "taker_buy_base": 1258677.0, "taker_buy_quote": 6320.193241 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.004987, "high": 0.005136, "low": 0.004976, "close": 0.005089, "volume": 4794482.0, "close_time": 1774929599999, "quote_volume": 24383.271446, "trades": 350, "taker_buy_base": 3612852.0, "taker_buy_quote": 18382.247564 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.005088, "high": 0.005098, "low": 0.00504, "close": 0.005083, "volume": 6859420.0, "close_time": 1774943999999, "quote_volume": 34738.339423, "trades": 1005, "taker_buy_base": 2229171.0, "taker_buy_quote": 11297.429127 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.005084, "high": 0.005089, "low": 0.004993, "close": 0.005043, "volume": 8411563.0, "close_time": 1774958399999, "quote_volume": 42432.069438, "trades": 601, "taker_buy_base": 4375075.0, "taker_buy_quote": 22074.93271 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.005044, "high": 0.005088, "low": 0.004995, "close": 0.004995, "volume": 4415529.0, "close_time": 1774972799999, "quote_volume": 22227.966178, "trades": 316, "taker_buy_base": 1187557.0, "taker_buy_quote": 5993.363415 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.004996, "high": 0.005117, "low": 0.00499, "close": 0.005078, "volume": 7246352.0, "close_time": 1774987199999, "quote_volume": 36775.477518, "trades": 554, "taker_buy_base": 3104832.0, "taker_buy_quote": 15754.703813 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.005078, "high": 0.005124, "low": 0.005051, "close": 0.005113, "volume": 5652861.0, "close_time": 1775001599999, "quote_volume": 28739.533637, "trades": 420, "taker_buy_base": 1852447.0, "taker_buy_quote": 9425.183298 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.005113, "high": 0.005131, "low": 0.005014, "close": 0.005073, "volume": 6690206.0, "close_time": 1775015999999, "quote_volume": 33979.873516, "trades": 574, "taker_buy_base": 2036990.0, "taker_buy_quote": 10313.295735 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.00508, "high": 0.005119, "low": 0.005025, "close": 0.00509, "volume": 3480554.0, "close_time": 1775030399999, "quote_volume": 17666.037654, "trades": 312, "taker_buy_base": 1746336.0, "taker_buy_quote": 8860.437065 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.005093, "high": 0.005178, "low": 0.005072, "close": 0.005096, "volume": 11467345.0, "close_time": 1775044799999, "quote_volume": 58534.035961, "trades": 650, "taker_buy_base": 5822708.0, "taker_buy_quote": 29706.467145 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.005106, "high": 0.005134, "low": 0.005055, "close": 0.005132, "volume": 6718373.0, "close_time": 1775059199999, "quote_volume": 34227.77293, "trades": 481, "taker_buy_base": 2945492.0, "taker_buy_quote": 15023.248591 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.005136, "high": 0.005187, "low": 0.005123, "close": 0.005136, "volume": 4448799.0, "close_time": 1775073599999, "quote_volume": 22937.980246, "trades": 318, "taker_buy_base": 2316285.0, "taker_buy_quote": 11938.926917 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.005135, "high": 0.005359, "low": 0.005122, "close": 0.005283, "volume": 26322491.0, "close_time": 1775087999999, "quote_volume": 137766.653388, "trades": 1780, "taker_buy_base": 13694111.0, "taker_buy_quote": 71586.90965 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.005283, "high": 0.005354, "low": 0.005054, "close": 0.00506, "volume": 32888136.0, "close_time": 1775102399999, "quote_volume": 170246.901634, "trades": 1465, "taker_buy_base": 15450530.0, "taker_buy_quote": 80023.874271 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.005059, "high": 0.005111, "low": 0.004981, "close": 0.00511, "volume": 11160793.0, "close_time": 1775116799999, "quote_volume": 56284.644267, "trades": 720, "taker_buy_base": 5375282.0, "taker_buy_quote": 27131.022596 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.005097, "high": 0.005097, "low": 0.004978, "close": 0.004988, "volume": 14331041.0, "close_time": 1775131199999, "quote_volume": 71937.106893, "trades": 895, "taker_buy_base": 7697931.0, "taker_buy_quote": 38556.011021 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.004992, "high": 0.00544, "low": 0.00498, "close": 0.005281, "volume": 89246219.0, "close_time": 1775145599999, "quote_volume": 467577.505366, "trades": 7261, "taker_buy_base": 43944329.0, "taker_buy_quote": 230928.290649 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.005293, "high": 0.005874, "low": 0.005219, "close": 0.005465, "volume": 195202251.0, "close_time": 1775159999999, "quote_volume": 1078637.868911, "trades": 18629, "taker_buy_base": 104277138.0, "taker_buy_quote": 576079.483279 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.005469, "high": 0.005486, "low": 0.005271, "close": 0.005427, "volume": 38062493.0, "close_time": 1775174399999, "quote_volume": 205309.799956, "trades": 2413, "taker_buy_base": 18382996.0, "taker_buy_quote": 99058.2681 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.005418, "high": 0.005675, "low": 0.005261, "close": 0.005499, "volume": 45561698.0, "close_time": 1775188799999, "quote_volume": 249279.608119, "trades": 2108, "taker_buy_base": 24087982.0, "taker_buy_quote": 131915.424231 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.00551, "high": 0.005592, "low": 0.005322, "close": 0.00539, "volume": 99197800.0, "close_time": 1775203199999, "quote_volume": 539618.610852, "trades": 4607, "taker_buy_base": 50529938.0, "taker_buy_quote": 275051.981779 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.005392, "high": 0.005399, "low": 0.005217, "close": 0.00528, "volume": 33572576.0, "close_time": 1775217599999, "quote_volume": 177739.804077, "trades": 1870, "taker_buy_base": 15891559.0, "taker_buy_quote": 84073.728975 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.005269, "high": 0.005282, "low": 0.005154, "close": 0.00516, "volume": 26070798.0, "close_time": 1775231999999, "quote_volume": 135780.413194, "trades": 1313, "taker_buy_base": 11645159.0, "taker_buy_quote": 60679.667904 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.005153, "high": 0.005212, "low": 0.005132, "close": 0.005174, "volume": 17049666.0, "close_time": 1775246399999, "quote_volume": 87990.994066, "trades": 1281, "taker_buy_base": 8598679.0, "taker_buy_quote": 44442.570684 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.005177, "high": 0.00527, "low": 0.005132, "close": 0.005214, "volume": 14150073.0, "close_time": 1775260799999, "quote_volume": 73500.459339, "trades": 1049, "taker_buy_base": 8736360.0, "taker_buy_quote": 45442.787391 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.005203, "high": 0.005219, "low": 0.005176, "close": 0.005201, "volume": 6046349.0, "close_time": 1775275199999, "quote_volume": 31412.772613, "trades": 780, "taker_buy_base": 1971302.0, "taker_buy_quote": 10242.683312 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0052, "high": 0.005253, "low": 0.005146, "close": 0.005226, "volume": 9797046.0, "close_time": 1775289599999, "quote_volume": 50905.490347, "trades": 1364, "taker_buy_base": 4067116.0, "taker_buy_quote": 21159.454008 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.005227, "high": 0.005227, "low": 0.005143, "close": 0.005156, "volume": 8345129.0, "close_time": 1775303999999, "quote_volume": 43143.065874, "trades": 1020, "taker_buy_base": 3157555.0, "taker_buy_quote": 16320.615097 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.005155, "high": 0.00516, "low": 0.005058, "close": 0.005102, "volume": 10913658.0, "close_time": 1775318399999, "quote_volume": 55633.526983, "trades": 1312, "taker_buy_base": 5022575.0, "taker_buy_quote": 25571.634036 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.005106, "high": 0.005123, "low": 0.004997, "close": 0.005022, "volume": 18237401.0, "close_time": 1775332799999, "quote_volume": 92107.034082, "trades": 1761, "taker_buy_base": 6140097.0, "taker_buy_quote": 31024.582517 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.005023, "high": 0.005056, "low": 0.005015, "close": 0.005048, "volume": 6977826.0, "close_time": 1775347199999, "quote_volume": 35122.898714, "trades": 951, "taker_buy_base": 3037820.0, "taker_buy_quote": 15294.163217 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.005049, "high": 0.005056, "low": 0.005023, "close": 0.005046, "volume": 6472722.0, "close_time": 1775361599999, "quote_volume": 32614.049994, "trades": 1052, "taker_buy_base": 3061005.0, "taker_buy_quote": 15427.048394 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.005048, "high": 0.005051, "low": 0.004919, "close": 0.005002, "volume": 15696340.0, "close_time": 1775375999999, "quote_volume": 78288.739148, "trades": 1618, "taker_buy_base": 6354606.0, "taker_buy_quote": 31716.817835 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.005001, "high": 0.005018, "low": 0.004966, "close": 0.004998, "volume": 7825897.0, "close_time": 1775390399999, "quote_volume": 39108.097955, "trades": 994, "taker_buy_base": 4021250.0, "taker_buy_quote": 20105.737199 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.004998, "high": 0.005142, "low": 0.004969, "close": 0.00506, "volume": 34743270.0, "close_time": 1775404799999, "quote_volume": 174817.605353, "trades": 3328, "taker_buy_base": 20484542.0, "taker_buy_quote": 103182.277073 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.005061, "high": 0.005728, "low": 0.005026, "close": 0.005107, "volume": 199655212.0, "close_time": 1775419199999, "quote_volume": 1052727.294991, "trades": 33200, "taker_buy_base": 101937647.0, "taker_buy_quote": 539078.988762 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.005112, "high": 0.005216, "low": 0.005047, "close": 0.005183, "volume": 26767040.0, "close_time": 1775433599999, "quote_volume": 136732.031099, "trades": 2882, "taker_buy_base": 11489778.0, "taker_buy_quote": 58769.585401 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.005185, "high": 0.005274, "low": 0.005159, "close": 0.005266, "volume": 14522739.0, "close_time": 1775447999999, "quote_volume": 75680.865266, "trades": 1442, "taker_buy_base": 8128418.0, "taker_buy_quote": 42368.28289 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.00526, "high": 0.005273, "low": 0.005122, "close": 0.005136, "volume": 19372291.0, "close_time": 1775462399999, "quote_volume": 100378.036062, "trades": 1088, "taker_buy_base": 4073316.0, "taker_buy_quote": 21118.860962 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.005139, "high": 0.005182, "low": 0.005121, "close": 0.005158, "volume": 15045253.0, "close_time": 1775476799999, "quote_volume": 77383.137127, "trades": 893, "taker_buy_base": 6242632.0, "taker_buy_quote": 32120.971379 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.005161, "high": 0.005169, "low": 0.005079, "close": 0.005101, "volume": 11324567.0, "close_time": 1775491199999, "quote_volume": 57891.783734, "trades": 828, "taker_buy_base": 5396728.0, "taker_buy_quote": 27593.582676 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.005101, "high": 0.005136, "low": 0.005071, "close": 0.005118, "volume": 4297333.0, "close_time": 1775505599999, "quote_volume": 21937.236095, "trades": 367, "taker_buy_base": 1928015.0, "taker_buy_quote": 9843.69339 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.005114, "high": 0.005131, "low": 0.004975, "close": 0.005012, "volume": 21230159.0, "close_time": 1775519999999, "quote_volume": 107078.578143, "trades": 1465, "taker_buy_base": 10681140.0, "taker_buy_quote": 53909.63648 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.005011, "high": 0.005068, "low": 0.004948, "close": 0.005003, "volume": 8173450.0, "close_time": 1775534399999, "quote_volume": 40897.157059, "trades": 1528, "taker_buy_base": 4344495.0, "taker_buy_quote": 21765.881912 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.005001, "high": 0.005084, "low": 0.005001, "close": 0.005051, "volume": 9972169.0, "close_time": 1775548799999, "quote_volume": 50291.935934, "trades": 1259, "taker_buy_base": 4294247.0, "taker_buy_quote": 21666.906293 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.005051, "high": 0.00508, "low": 0.005009, "close": 0.005024, "volume": 5454505.0, "close_time": 1775563199999, "quote_volume": 27495.115598, "trades": 946, "taker_buy_base": 2618259.0, "taker_buy_quote": 13207.49767 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.005022, "high": 0.005058, "low": 0.004983, "close": 0.00504, "volume": 6489963.0, "close_time": 1775577599999, "quote_volume": 32629.729867, "trades": 1030, "taker_buy_base": 3527123.0, "taker_buy_quote": 17731.832179 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.005039, "high": 0.005169, "low": 0.005021, "close": 0.0051, "volume": 28827824.0, "close_time": 1775591999999, "quote_volume": 147178.22094, "trades": 3179, "taker_buy_base": 16338015.0, "taker_buy_quote": 83438.235255 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0051, "high": 0.005291, "low": 0.005086, "close": 0.005267, "volume": 15852089.0, "close_time": 1775606399999, "quote_volume": 82274.863703, "trades": 1415, "taker_buy_base": 8178464.0, "taker_buy_quote": 42454.331679 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.005266, "high": 0.005285, "low": 0.005206, "close": 0.005223, "volume": 7378980.0, "close_time": 1775620799999, "quote_volume": 38687.907118, "trades": 704, "taker_buy_base": 3023340.0, "taker_buy_quote": 15847.224057 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.005221, "high": 0.005285, "low": 0.005196, "close": 0.005258, "volume": 4852622.0, "close_time": 1775635199999, "quote_volume": 25444.294794, "trades": 425, "taker_buy_base": 2591702.0, "taker_buy_quote": 13582.567547 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.005256, "high": 0.005424, "low": 0.005246, "close": 0.005395, "volume": 25850102.0, "close_time": 1775649599999, "quote_volume": 137757.949585, "trades": 2716, "taker_buy_base": 15174822.0, "taker_buy_quote": 80898.568568 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.005378, "high": 0.00544, "low": 0.005204, "close": 0.005265, "volume": 53415538.0, "close_time": 1775663999999, "quote_volume": 283603.907797, "trades": 3999, "taker_buy_base": 25699330.0, "taker_buy_quote": 136720.42119 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.005264, "high": 0.005345, "low": 0.005253, "close": 0.005287, "volume": 10597951.0, "close_time": 1775678399999, "quote_volume": 56196.836052, "trades": 766, "taker_buy_base": 6022855.0, "taker_buy_quote": 31966.413951 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.005291, "high": 0.005317, "low": 0.005181, "close": 0.005186, "volume": 6688140.0, "close_time": 1775692799999, "quote_volume": 35049.034913, "trades": 459, "taker_buy_base": 1752860.0, "taker_buy_quote": 9199.426534 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.005185, "high": 0.00529, "low": 0.005165, "close": 0.005245, "volume": 5595983.0, "close_time": 1775707199999, "quote_volume": 29260.391438, "trades": 411, "taker_buy_base": 2959173.0, "taker_buy_quote": 15472.435368 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.005232, "high": 0.005242, "low": 0.005176, "close": 0.005235, "volume": 8166505.0, "close_time": 1775721599999, "quote_volume": 42529.863637, "trades": 492, "taker_buy_base": 4868063.0, "taker_buy_quote": 25359.790706 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.005233, "high": 0.005286, "low": 0.0052, "close": 0.005204, "volume": 6400591.0, "close_time": 1775735999999, "quote_volume": 33524.449098, "trades": 358, "taker_buy_base": 2615433.0, "taker_buy_quote": 13721.581717 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.005198, "high": 0.00528, "low": 0.005162, "close": 0.005254, "volume": 7060140.0, "close_time": 1775750399999, "quote_volume": 36658.910861, "trades": 677, "taker_buy_base": 4064692.0, "taker_buy_quote": 21110.023484 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.00527, "high": 0.005283, "low": 0.005222, "close": 0.005252, "volume": 6169631.0, "close_time": 1775764799999, "quote_volume": 32390.438698, "trades": 557, "taker_buy_base": 2465726.0, "taker_buy_quote": 12956.382315 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.005253, "high": 0.005287, "low": 0.005233, "close": 0.005253, "volume": 5277031.0, "close_time": 1775779199999, "quote_volume": 27754.552549, "trades": 555, "taker_buy_base": 2633001.0, "taker_buy_quote": 13866.489345 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.005254, "high": 0.005284, "low": 0.005212, "close": 0.005212, "volume": 5362872.0, "close_time": 1775793599999, "quote_volume": 28133.986968, "trades": 466, "taker_buy_base": 1721678.0, "taker_buy_quote": 9047.272358 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.005211, "high": 0.005257, "low": 0.005189, "close": 0.005196, "volume": 7009092.0, "close_time": 1775807999999, "quote_volume": 36569.408618, "trades": 572, "taker_buy_base": 3524095.0, "taker_buy_quote": 18389.328631 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.005173, "high": 0.005173, "low": 0.005131, "close": 0.005155, "volume": 2481790.0, "close_time": 1775822399999, "quote_volume": 12786.229707, "trades": 173, "taker_buy_base": 771474.0, "taker_buy_quote": 3979.834756 } ] }, "1d": { "count": 730, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 0.21716, "high": 0.22238, "low": 0.2043, "close": 0.21084, "volume": 35550098.0, "close_time": 1712879999999, "quote_volume": 7526922.40287, "trades": 82409, "taker_buy_base": 17363470.0, "taker_buy_quote": 3679421.30499 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 0.21087, "high": 0.21994, "low": 0.15121, "close": 0.16875, "volume": 126061299.0, "close_time": 1712966399999, "quote_volume": 22957124.59742, "trades": 213116, "taker_buy_base": 57899300.0, "taker_buy_quote": 10527591.3087 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.16871, "high": 0.17666, "low": 0.12, "close": 0.14794, "volume": 151467163.0, "close_time": 1713052799999, "quote_volume": 22868593.75203, "trades": 240550, "taker_buy_base": 71785745.0, "taker_buy_quote": 10849308.52782 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.14814, "high": 0.16562, "low": 0.13969, "close": 0.16282, "volume": 74263001.0, "close_time": 1713139199999, "quote_volume": 11421866.86201, "trades": 100597, "taker_buy_base": 36764662.0, "taker_buy_quote": 5665399.34865 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.16273, "high": 0.17549, "low": 0.14428, "close": 0.15468, "volume": 79483444.0, "close_time": 1713225599999, "quote_volume": 12766243.93474, "trades": 112497, "taker_buy_base": 38092694.0, "taker_buy_quote": 6127662.38161 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.15471, "high": 0.1582, "low": 0.14223, "close": 0.15246, "volume": 46971892.0, "close_time": 1713311999999, "quote_volume": 7104360.62258, "trades": 65837, "taker_buy_base": 22892080.0, "taker_buy_quote": 3463538.96801 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.15248, "high": 0.15338, "low": 0.13767, "close": 0.14759, "volume": 48085309.0, "close_time": 1713398399999, "quote_volume": 7025028.84504, "trades": 85526, "taker_buy_base": 24053826.0, "taker_buy_quote": 3516166.46695 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.14773, "high": 0.158, "low": 0.143, "close": 0.15147, "volume": 39887858.0, "close_time": 1713484799999, "quote_volume": 6033172.80664, "trades": 72396, "taker_buy_base": 20470591.0, "taker_buy_quote": 3098391.00659 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.1513, "high": 0.16055, "low": 0.13495, "close": 0.15235, "volume": 49554618.0, "close_time": 1713571199999, "quote_volume": 7436841.28463, "trades": 91832, "taker_buy_base": 23973551.0, "taker_buy_quote": 3598015.93105 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.15229, "high": 0.18332, "low": 0.14875, "close": 0.17652, "volume": 49683327.0, "close_time": 1713657599999, "quote_volume": 8276481.07602, "trades": 85267, "taker_buy_base": 25903758.0, "taker_buy_quote": 4315124.84293 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.17633, "high": 0.17642, "low": 0.16504, "close": 0.16829, "volume": 34730148.0, "close_time": 1713743999999, "quote_volume": 5946109.55761, "trades": 53623, "taker_buy_base": 15806591.0, "taker_buy_quote": 2707394.82299 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.16834, "high": 0.18078, "low": 0.16742, "close": 0.17603, "volume": 41437622.0, "close_time": 1713830399999, "quote_volume": 7218936.64715, "trades": 58337, "taker_buy_base": 21121488.0, "taker_buy_quote": 3684682.20674 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.17594, "high": 0.19129, "low": 0.16934, "close": 0.18123, "volume": 78266801.0, "close_time": 1713916799999, "quote_volume": 14203364.20568, "trades": 111709, "taker_buy_base": 40815782.0, "taker_buy_quote": 7421149.88975 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.18076, "high": 0.18884, "low": 0.16264, "close": 0.16535, "volume": 70236347.0, "close_time": 1714003199999, "quote_volume": 12306551.99191, "trades": 114790, "taker_buy_base": 33288290.0, "taker_buy_quote": 5849081.89559 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.1656, "high": 0.19574, "low": 0.15852, "close": 0.178, "volume": 102603079.0, "close_time": 1714089599999, "quote_volume": 18375721.59665, "trades": 141505, "taker_buy_base": 52640349.0, "taker_buy_quote": 9431911.39039 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.178, "high": 0.18168, "low": 0.16279, "close": 0.16382, "volume": 75408363.0, "close_time": 1714175999999, "quote_volume": 12795705.30606, "trades": 107344, "taker_buy_base": 38189605.0, "taker_buy_quote": 6478042.16889 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.16383, "high": 0.17016, "low": 0.15698, "close": 0.16541, "volume": 35841033.0, "close_time": 1714262399999, "quote_volume": 5868571.85449, "trades": 61863, "taker_buy_base": 17747272.0, "taker_buy_quote": 2907096.49377 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.16544, "high": 0.18327, "low": 0.16513, "close": 0.16822, "volume": 57630567.0, "close_time": 1714348799999, "quote_volume": 9998234.50009, "trades": 87620, "taker_buy_base": 26951670.0, "taker_buy_quote": 4680697.9432 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.16829, "high": 0.17231, "low": 0.15969, "close": 0.169, "volume": 43422932.0, "close_time": 1714435199999, "quote_volume": 7212705.21371, "trades": 63209, "taker_buy_base": 20429859.0, "taker_buy_quote": 3397839.95697 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.16904, "high": 0.17294, "low": 0.14848, "close": 0.15333, "volume": 67838746.0, "close_time": 1714521599999, "quote_volume": 10646776.49604, "trades": 104272, "taker_buy_base": 30878004.0, "taker_buy_quote": 4856492.23149 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.15328, "high": 0.15756, "low": 0.13757, "close": 0.15221, "volume": 67037036.0, "close_time": 1714607999999, "quote_volume": 9842251.33106, "trades": 116291, "taker_buy_base": 33941426.0, "taker_buy_quote": 4987615.40165 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.15218, "high": 0.16385, "low": 0.14574, "close": 0.15931, "volume": 41453688.0, "close_time": 1714694399999, "quote_volume": 6479519.48417, "trades": 59512, "taker_buy_base": 21156735.0, "taker_buy_quote": 3306382.44991 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.15916, "high": 0.16999, "low": 0.15647, "close": 0.16855, "volume": 41541373.0, "close_time": 1714780799999, "quote_volume": 6829932.33353, "trades": 68901, "taker_buy_base": 20631279.0, "taker_buy_quote": 3396184.22776 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.16847, "high": 0.18529, "low": 0.16553, "close": 0.17685, "volume": 51461204.0, "close_time": 1714867199999, "quote_volume": 9066024.08178, "trades": 86674, "taker_buy_base": 25890547.0, "taker_buy_quote": 4561479.65267 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.17695, "high": 0.2, "low": 0.17193, "close": 0.19106, "volume": 114593742.0, "close_time": 1714953599999, "quote_volume": 21564527.43812, "trades": 207932, "taker_buy_base": 56391697.0, "taker_buy_quote": 10616477.92432 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.19107, "high": 0.20412, "low": 0.18627, "close": 0.19059, "volume": 73763070.0, "close_time": 1715039999999, "quote_volume": 14447272.76878, "trades": 145508, "taker_buy_base": 37051967.0, "taker_buy_quote": 7260536.86234 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.19058, "high": 0.19875, "low": 0.183, "close": 0.18336, "volume": 43550001.0, "close_time": 1715126399999, "quote_volume": 8301919.55801, "trades": 90081, "taker_buy_base": 21203013.0, "taker_buy_quote": 4049957.1079 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.18337, "high": 0.18746, "low": 0.17228, "close": 0.1743, "volume": 41205012.0, "close_time": 1715212799999, "quote_volume": 7387143.83615, "trades": 92942, "taker_buy_base": 18964064.0, "taker_buy_quote": 3403154.805 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.17422, "high": 0.18681, "low": 0.16827, "close": 0.18075, "volume": 40418989.0, "close_time": 1715299199999, "quote_volume": 7144576.70759, "trades": 80613, "taker_buy_base": 19689354.0, "taker_buy_quote": 3477749.81297 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.18067, "high": 0.18284, "low": 0.16521, "close": 0.16886, "volume": 35207197.0, "close_time": 1715385599999, "quote_volume": 6105920.21415, "trades": 74308, "taker_buy_base": 16089500.0, "taker_buy_quote": 2793998.29522 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.16882, "high": 0.1758, "low": 0.16504, "close": 0.16864, "volume": 18011163.0, "close_time": 1715471999999, "quote_volume": 3059019.98499, "trades": 36194, "taker_buy_base": 9743682.0, "taker_buy_quote": 1656896.17527 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.16871, "high": 0.17325, "low": 0.16427, "close": 0.16578, "volume": 19415398.0, "close_time": 1715558399999, "quote_volume": 3280259.79793, "trades": 33326, "taker_buy_base": 9959837.0, "taker_buy_quote": 1683236.05585 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.16579, "high": 0.17843, "low": 0.15625, "close": 0.17022, "volume": 55364076.0, "close_time": 1715644799999, "quote_volume": 9423174.96089, "trades": 109366, "taker_buy_base": 27988978.0, "taker_buy_quote": 4767797.21203 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.17025, "high": 0.17299, "low": 0.16111, "close": 0.16245, "volume": 40720922.0, "close_time": 1715731199999, "quote_volume": 6801453.2505, "trades": 72336, "taker_buy_base": 20754979.0, "taker_buy_quote": 3468618.63549 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.16231, "high": 0.19322, "low": 0.16123, "close": 0.17986, "volume": 71734745.0, "close_time": 1715817599999, "quote_volume": 12783818.71262, "trades": 137517, "taker_buy_base": 37280058.0, "taker_buy_quote": 6640485.0429 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.17987, "high": 0.20184, "low": 0.17862, "close": 0.18713, "volume": 93204786.0, "close_time": 1715903999999, "quote_volume": 17645724.51485, "trades": 190192, "taker_buy_base": 48275729.0, "taker_buy_quote": 9141895.34951 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.18711, "high": 0.19999, "low": 0.18627, "close": 0.19034, "volume": 62368690.0, "close_time": 1715990399999, "quote_volume": 12008326.07336, "trades": 141171, "taker_buy_base": 29372051.0, "taker_buy_quote": 5658696.92002 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.19039, "high": 0.1938, "low": 0.18101, "close": 0.18439, "volume": 28166852.0, "close_time": 1716076799999, "quote_volume": 5277216.0031, "trades": 57876, "taker_buy_base": 13081247.0, "taker_buy_quote": 2451850.2094 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.18435, "high": 0.19347, "low": 0.17374, "close": 0.17746, "volume": 32394317.0, "close_time": 1716163199999, "quote_volume": 5878606.16598, "trades": 66954, "taker_buy_base": 15056185.0, "taker_buy_quote": 2738531.92948 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.17749, "high": 0.19313, "low": 0.1746, "close": 0.19235, "volume": 55307221.0, "close_time": 1716249599999, "quote_volume": 10168365.65644, "trades": 120836, "taker_buy_base": 27059753.0, "taker_buy_quote": 4977586.94799 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.19237, "high": 0.198, "low": 0.18701, "close": 0.19328, "volume": 43816554.0, "close_time": 1716335999999, "quote_volume": 8414069.11857, "trades": 111354, "taker_buy_base": 21539557.0, "taker_buy_quote": 4141253.36234 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.19337, "high": 0.19451, "low": 0.18188, "close": 0.18474, "volume": 34246220.0, "close_time": 1716422399999, "quote_volume": 6424870.69142, "trades": 83369, "taker_buy_base": 15063009.0, "taker_buy_quote": 2826001.67021 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.18479, "high": 0.18856, "low": 0.17047, "close": 0.1821, "volume": 40725912.0, "close_time": 1716508799999, "quote_volume": 7352894.24876, "trades": 67557, "taker_buy_base": 18706145.0, "taker_buy_quote": 3379358.20846 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.1821, "high": 0.1898, "low": 0.176, "close": 0.1854, "volume": 31072419.0, "close_time": 1716595199999, "quote_volume": 5729634.72252, "trades": 45057, "taker_buy_base": 15720215.0, "taker_buy_quote": 2903516.82032 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.1855, "high": 0.1955, "low": 0.1845, "close": 0.1913, "volume": 26986275.0, "close_time": 1716681599999, "quote_volume": 5154199.1516, "trades": 38962, "taker_buy_base": 13398157.0, "taker_buy_quote": 2560176.3921 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.1913, "high": 0.1997, "low": 0.1858, "close": 0.1946, "volume": 35951763.0, "close_time": 1716767999999, "quote_volume": 6951627.64266, "trades": 53661, "taker_buy_base": 17030019.0, "taker_buy_quote": 3298371.13026 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.1944, "high": 0.215, "low": 0.1944, "close": 0.2126, "volume": 72119183.0, "close_time": 1716854399999, "quote_volume": 14847673.32075, "trades": 95984, "taker_buy_base": 35667663.0, "taker_buy_quote": 7349586.34965 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.2122, "high": 0.2128, "low": 0.1974, "close": 0.202, "volume": 50981472.0, "close_time": 1716940799999, "quote_volume": 10440418.8824, "trades": 73840, "taker_buy_base": 22854751.0, "taker_buy_quote": 4687472.0958 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.202, "high": 0.2065, "low": 0.1918, "close": 0.1941, "volume": 31676377.0, "close_time": 1717027199999, "quote_volume": 6298752.2794, "trades": 48877, "taker_buy_base": 15124032.0, "taker_buy_quote": 3009410.3958 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.1942, "high": 0.2096, "low": 0.188, "close": 0.2024, "volume": 40819823.0, "close_time": 1717113599999, "quote_volume": 8137628.4332, "trades": 57637, "taker_buy_base": 20184145.0, "taker_buy_quote": 4029816.2802 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.2025, "high": 0.2083, "low": 0.1952, "close": 0.1971, "volume": 33117979.0, "close_time": 1717199999999, "quote_volume": 6657695.4671, "trades": 49753, "taker_buy_base": 15639077.0, "taker_buy_quote": 3145392.5003 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.1971, "high": 0.22037, "low": 0.1929, "close": 0.2142, "volume": 41242803.0, "close_time": 1717286399999, "quote_volume": 8413833.31611, "trades": 57763, "taker_buy_base": 20228546.0, "taker_buy_quote": 4136200.32451 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.2141, "high": 0.232, "low": 0.2003, "close": 0.2218, "volume": 94436446.0, "close_time": 1717372799999, "quote_volume": 20379604.99102, "trades": 129859, "taker_buy_base": 48960037.0, "taker_buy_quote": 10590397.35802 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.2219, "high": 0.231, "low": 0.2131, "close": 0.2166, "volume": 65875897.0, "close_time": 1717459199999, "quote_volume": 14631414.8604, "trades": 97735, "taker_buy_base": 31751846.0, "taker_buy_quote": 7067734.0435 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.2165, "high": 0.248, "low": 0.2162, "close": 0.2346, "volume": 88882439.0, "close_time": 1717545599999, "quote_volume": 20534231.31927, "trades": 135782, "taker_buy_base": 45560902.0, "taker_buy_quote": 10534951.25157 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.2347, "high": 0.2359, "low": 0.2249, "close": 0.2295, "volume": 48956302.0, "close_time": 1717631999999, "quote_volume": 11312974.3837, "trades": 77282, "taker_buy_base": 24001169.0, "taker_buy_quote": 5550699.6424 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.2293, "high": 0.2347, "low": 0.2156, "close": 0.221, "volume": 30892613.0, "close_time": 1717718399999, "quote_volume": 6970767.3741, "trades": 46244, "taker_buy_base": 13726854.0, "taker_buy_quote": 3109902.4787 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.221, "high": 0.2243, "low": 0.176, "close": 0.1958, "volume": 60969600.0, "close_time": 1717804799999, "quote_volume": 12184867.2717, "trades": 76812, "taker_buy_base": 30447927.0, "taker_buy_quote": 6076206.7058 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.1956, "high": 0.2005, "low": 0.1781, "close": 0.1802, "volume": 37780611.0, "close_time": 1717891199999, "quote_volume": 7138941.0717, "trades": 54995, "taker_buy_base": 17524422.0, "taker_buy_quote": 3314967.7744 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.1802, "high": 0.1872, "low": 0.1771, "close": 0.1825, "volume": 31618283.0, "close_time": 1717977599999, "quote_volume": 5769874.4408, "trades": 42613, "taker_buy_base": 15896188.0, "taker_buy_quote": 2901161.8296 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.1826, "high": 0.1841, "low": 0.1685, "close": 0.1702, "volume": 40507765.0, "close_time": 1718063999999, "quote_volume": 7051502.86313, "trades": 48425, "taker_buy_base": 18358585.0, "taker_buy_quote": 3198492.0322 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.1702, "high": 0.1711, "low": 0.1561, "close": 0.1603, "volume": 46400882.0, "close_time": 1718150399999, "quote_volume": 7545318.40007, "trades": 56296, "taker_buy_base": 22151258.0, "taker_buy_quote": 3604763.9527 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.1604, "high": 0.1885, "low": 0.1516, "close": 0.1852, "volume": 79795646.0, "close_time": 1718236799999, "quote_volume": 13882503.85153, "trades": 99120, "taker_buy_base": 42659037.0, "taker_buy_quote": 7428661.1143 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.1852, "high": 0.1898, "low": 0.1693, "close": 0.1712, "volume": 75694847.0, "close_time": 1718323199999, "quote_volume": 13549778.5481, "trades": 85926, "taker_buy_base": 35233789.0, "taker_buy_quote": 6323932.3494 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.1714, "high": 0.1844, "low": 0.1615, "close": 0.1737, "volume": 73513294.0, "close_time": 1718409599999, "quote_volume": 12744745.5322, "trades": 82006, "taker_buy_base": 38010312.0, "taker_buy_quote": 6589184.7446 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.1738, "high": 0.1838, "low": 0.1704, "close": 0.1724, "volume": 29065262.0, "close_time": 1718495999999, "quote_volume": 5180385.0104, "trades": 39006, "taker_buy_base": 14719925.0, "taker_buy_quote": 2627007.9609 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.1723, "high": 0.18, "low": 0.1684, "close": 0.1772, "volume": 22107792.0, "close_time": 1718582399999, "quote_volume": 3869570.8208, "trades": 30838, "taker_buy_base": 10679165.0, "taker_buy_quote": 1872063.3858 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.1772, "high": 0.1792, "low": 0.152, "close": 0.156, "volume": 70043391.0, "close_time": 1718668799999, "quote_volume": 11433088.8918, "trades": 81514, "taker_buy_base": 33274531.0, "taker_buy_quote": 5437721.3487 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.1559, "high": 0.1579, "low": 0.1339, "close": 0.141, "volume": 104558663.0, "close_time": 1718755199999, "quote_volume": 14882752.36196, "trades": 108038, "taker_buy_base": 52916580.0, "taker_buy_quote": 7520907.32798 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.1409, "high": 0.1487, "low": 0.1383, "close": 0.1429, "volume": 46053932.0, "close_time": 1718841599999, "quote_volume": 6645666.1759, "trades": 50039, "taker_buy_base": 23141622.0, "taker_buy_quote": 3340314.0039 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.1428, "high": 0.1534, "low": 0.1369, "close": 0.1423, "volume": 49194758.0, "close_time": 1718927999999, "quote_volume": 7157436.1932, "trades": 54069, "taker_buy_base": 24137685.0, "taker_buy_quote": 3521417.8231 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.1423, "high": 0.1456, "low": 0.135, "close": 0.1381, "volume": 38703953.0, "close_time": 1719014399999, "quote_volume": 5397796.3604, "trades": 39465, "taker_buy_base": 17746216.0, "taker_buy_quote": 2475300.4348 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.1381, "high": 0.1499, "low": 0.135, "close": 0.1486, "volume": 45254539.0, "close_time": 1719100799999, "quote_volume": 6502915.532, "trades": 52569, "taker_buy_base": 23738142.0, "taker_buy_quote": 3413707.2044 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.1488, "high": 0.1568, "low": 0.1376, "close": 0.1388, "volume": 50276050.0, "close_time": 1719187199999, "quote_volume": 7462967.182, "trades": 57124, "taker_buy_base": 23542467.0, "taker_buy_quote": 3494480.0427 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.1389, "high": 0.143, "low": 0.127, "close": 0.1418, "volume": 68177859.0, "close_time": 1719273599999, "quote_volume": 9340531.01122, "trades": 67948, "taker_buy_base": 33352075.0, "taker_buy_quote": 4577488.8405 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.1417, "high": 0.1527, "low": 0.1415, "close": 0.1473, "volume": 42892919.0, "close_time": 1719359999999, "quote_volume": 6334829.4364, "trades": 47864, "taker_buy_base": 21164553.0, "taker_buy_quote": 3125459.3203 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.1473, "high": 0.1501, "low": 0.1386, "close": 0.1412, "volume": 41108665.0, "close_time": 1719446399999, "quote_volume": 5882346.6418, "trades": 38774, "taker_buy_base": 20302049.0, "taker_buy_quote": 2903607.6744 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.1412, "high": 0.147, "low": 0.1367, "close": 0.1435, "volume": 45750478.0, "close_time": 1719532799999, "quote_volume": 6515138.3832, "trades": 43912, "taker_buy_base": 21369156.0, "taker_buy_quote": 3039001.4334 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.1434, "high": 0.1443, "low": 0.1317, "close": 0.133, "volume": 44072330.0, "close_time": 1719619199999, "quote_volume": 6108347.1871, "trades": 48261, "taker_buy_base": 21986004.0, "taker_buy_quote": 3048491.975 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.133, "high": 0.1351, "low": 0.1256, "close": 0.1271, "volume": 31577691.0, "close_time": 1719705599999, "quote_volume": 4137364.98777, "trades": 34463, "taker_buy_base": 16046291.0, "taker_buy_quote": 2100465.3996 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.1271, "high": 0.1385, "low": 0.1247, "close": 0.1355, "volume": 45491899.0, "close_time": 1719791999999, "quote_volume": 5950086.6831, "trades": 45319, "taker_buy_base": 21584350.0, "taker_buy_quote": 2816758.5419 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.1354, "high": 0.1479, "low": 0.1348, "close": 0.1352, "volume": 70053703.0, "close_time": 1719878399999, "quote_volume": 9922747.1681, "trades": 78363, "taker_buy_base": 34911761.0, "taker_buy_quote": 4946418.8981 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.1351, "high": 0.14, "low": 0.134, "close": 0.1373, "volume": 32893269.0, "close_time": 1719964799999, "quote_volume": 4499424.9876, "trades": 35261, "taker_buy_base": 15004602.0, "taker_buy_quote": 2054179.8691 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.1374, "high": 0.1378, "low": 0.1224, "close": 0.1235, "volume": 53519376.0, "close_time": 1720051199999, "quote_volume": 6888992.979, "trades": 53871, "taker_buy_base": 25879684.0, "taker_buy_quote": 3330176.5482 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.1236, "high": 0.1244, "low": 0.1053, "close": 0.1064, "volume": 81560961.0, "close_time": 1720137599999, "quote_volume": 9357901.53415, "trades": 78183, "taker_buy_base": 36682702.0, "taker_buy_quote": 4214285.5945 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.1064, "high": 0.1068, "low": 0.089, "close": 0.0979, "volume": 130425627.0, "close_time": 1720223999999, "quote_volume": 12588731.13203, "trades": 119113, "taker_buy_base": 64034402.0, "taker_buy_quote": 6175035.1591 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.0979, "high": 0.111, "low": 0.0961, "close": 0.1097, "volume": 48351137.0, "close_time": 1720310399999, "quote_volume": 4938339.1319, "trades": 48914, "taker_buy_base": 25172776.0, "taker_buy_quote": 2576627.1623 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.1098, "high": 0.1157, "low": 0.1041, "close": 0.1058, "volume": 72863317.0, "close_time": 1720396799999, "quote_volume": 7986075.1344, "trades": 85200, "taker_buy_base": 34327064.0, "taker_buy_quote": 3777427.6911 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.1059, "high": 0.112, "low": 0.1012, "close": 0.1057, "volume": 88212257.0, "close_time": 1720483199999, "quote_volume": 9464459.8914, "trades": 91611, "taker_buy_base": 43495427.0, "taker_buy_quote": 4672293.8886 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.1056, "high": 0.1115, "low": 0.1042, "close": 0.111, "volume": 40289325.0, "close_time": 1720569599999, "quote_volume": 4381867.3306, "trades": 44976, "taker_buy_base": 21181174.0, "taker_buy_quote": 2304922.5858 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.111, "high": 0.1165, "low": 0.1097, "close": 0.1108, "volume": 36234574.0, "close_time": 1720655999999, "quote_volume": 4074781.4016, "trades": 44645, "taker_buy_base": 17413474.0, "taker_buy_quote": 1961626.3245 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.1107, "high": 0.1167, "low": 0.1043, "close": 0.1057, "volume": 41703165.0, "close_time": 1720742399999, "quote_volume": 4621277.1893, "trades": 42853, "taker_buy_base": 21167323.0, "taker_buy_quote": 2352428.0723 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.1057, "high": 0.1105, "low": 0.1021, "close": 0.1092, "volume": 30427357.0, "close_time": 1720828799999, "quote_volume": 3249571.5829, "trades": 34793, "taker_buy_base": 14904034.0, "taker_buy_quote": 1594156.7208 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.1092, "high": 0.1141, "low": 0.1092, "close": 0.1117, "volume": 37658756.0, "close_time": 1720915199999, "quote_volume": 4210119.1562, "trades": 41877, "taker_buy_base": 18786204.0, "taker_buy_quote": 2100900.5757 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.1116, "high": 0.1179, "low": 0.1115, "close": 0.1164, "volume": 39891449.0, "close_time": 1721001599999, "quote_volume": 4567663.8806, "trades": 39547, "taker_buy_base": 20155565.0, "taker_buy_quote": 2312471.294 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.1165, "high": 0.1298, "low": 0.1155, "close": 0.1291, "volume": 62664436.0, "close_time": 1721087999999, "quote_volume": 7602606.7123, "trades": 60002, "taker_buy_base": 32016367.0, "taker_buy_quote": 3889440.9959 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.1293, "high": 0.1305, "low": 0.1185, "close": 0.1269, "volume": 74634861.0, "close_time": 1721174399999, "quote_volume": 9349509.8537, "trades": 63149, "taker_buy_base": 36069659.0, "taker_buy_quote": 4518831.3817 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.1271, "high": 0.1347, "low": 0.1227, "close": 0.1266, "volume": 59329184.0, "close_time": 1721260799999, "quote_volume": 7645036.3963, "trades": 55565, "taker_buy_base": 29351351.0, "taker_buy_quote": 3786029.7836 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.1267, "high": 0.1301, "low": 0.1207, "close": 0.1251, "volume": 39804748.0, "close_time": 1721347199999, "quote_volume": 5002965.5797, "trades": 41389, "taker_buy_base": 18170501.0, "taker_buy_quote": 2286212.1488 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.1252, "high": 0.143, "low": 0.1213, "close": 0.1383, "volume": 73981810.0, "close_time": 1721433599999, "quote_volume": 9848181.5553, "trades": 73437, "taker_buy_base": 37751143.0, "taker_buy_quote": 5032340.3393 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.1383, "high": 0.1415, "low": 0.1334, "close": 0.1383, "volume": 33931500.0, "close_time": 1721519999999, "quote_volume": 4661743.6763, "trades": 34778, "taker_buy_base": 16955792.0, "taker_buy_quote": 2333022.3664 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.1383, "high": 0.1449, "low": 0.13, "close": 0.1423, "volume": 34595486.0, "close_time": 1721606399999, "quote_volume": 4772641.1662, "trades": 40584, "taker_buy_base": 16837172.0, "taker_buy_quote": 2321684.1322 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.1426, "high": 0.1433, "low": 0.1304, "close": 0.132, "volume": 32639642.0, "close_time": 1721692799999, "quote_volume": 4477564.1748, "trades": 30795, "taker_buy_base": 14097024.0, "taker_buy_quote": 1938102.4398 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.1319, "high": 0.1352, "low": 0.1219, "close": 0.1264, "volume": 39469286.0, "close_time": 1721779199999, "quote_volume": 5042272.7911, "trades": 42314, "taker_buy_base": 19826799.0, "taker_buy_quote": 2531795.5285 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.1264, "high": 0.1311, "low": 0.1208, "close": 0.1222, "volume": 31322424.0, "close_time": 1721865599999, "quote_volume": 3965096.7637, "trades": 33603, "taker_buy_base": 13575064.0, "taker_buy_quote": 1723234.1992 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.1221, "high": 0.1226, "low": 0.112, "close": 0.1179, "volume": 48413569.0, "close_time": 1721951999999, "quote_volume": 5622884.1627, "trades": 46821, "taker_buy_base": 22803319.0, "taker_buy_quote": 2650931.2637 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.1177, "high": 0.1284, "low": 0.1174, "close": 0.1269, "volume": 24641600.0, "close_time": 1722038399999, "quote_volume": 3066559.5169, "trades": 27324, "taker_buy_base": 12483938.0, "taker_buy_quote": 1552055.4439 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.1269, "high": 0.1283, "low": 0.1208, "close": 0.1249, "volume": 21209451.0, "close_time": 1722124799999, "quote_volume": 2656666.9625, "trades": 25376, "taker_buy_base": 10327388.0, "taker_buy_quote": 1294555.6593 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.1249, "high": 0.1259, "low": 0.1185, "close": 0.1198, "volume": 14777012.0, "close_time": 1722211199999, "quote_volume": 1803904.4055, "trades": 19326, "taker_buy_base": 7066232.0, "taker_buy_quote": 863409.9621 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.1199, "high": 0.1334, "low": 0.1196, "close": 0.126, "volume": 48600849.0, "close_time": 1722297599999, "quote_volume": 6251835.0915, "trades": 56201, "taker_buy_base": 24561965.0, "taker_buy_quote": 3162475.7953 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.126, "high": 0.1281, "low": 0.1173, "close": 0.1183, "volume": 28404589.0, "close_time": 1722383999999, "quote_volume": 3480098.9008, "trades": 31200, "taker_buy_base": 14286835.0, "taker_buy_quote": 1748777.3894 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.1183, "high": 0.122, "low": 0.1137, "close": 0.1143, "volume": 26083191.0, "close_time": 1722470399999, "quote_volume": 3069802.3967, "trades": 29590, "taker_buy_base": 12397397.0, "taker_buy_quote": 1463686.1366 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.1143, "high": 0.1161, "low": 0.1014, "close": 0.1101, "volume": 50257008.0, "close_time": 1722556799999, "quote_volume": 5437872.9439, "trades": 46080, "taker_buy_base": 23845312.0, "taker_buy_quote": 2574381.1318 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.11, "high": 0.1119, "low": 0.0996, "close": 0.1007, "volume": 45024027.0, "close_time": 1722643199999, "quote_volume": 4719318.8863, "trades": 43342, "taker_buy_base": 21100838.0, "taker_buy_quote": 2214106.4241 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.1008, "high": 0.1014, "low": 0.0903, "close": 0.0918, "volume": 55536341.0, "close_time": 1722729599999, "quote_volume": 5344264.2941, "trades": 45341, "taker_buy_base": 26151031.0, "taker_buy_quote": 2515386.2707 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.0917, "high": 0.0948, "low": 0.0811, "close": 0.0857, "volume": 51585235.0, "close_time": 1722815999999, "quote_volume": 4528685.06342, "trades": 44367, "taker_buy_base": 27579378.0, "taker_buy_quote": 2423718.3021 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.0857, "high": 0.0868, "low": 0.0675, "close": 0.0772, "volume": 204674462.0, "close_time": 1722902399999, "quote_volume": 15379666.77052, "trades": 136468, "taker_buy_base": 100593954.0, "taker_buy_quote": 7569457.0136 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.0772, "high": 0.0875, "low": 0.0771, "close": 0.0855, "volume": 57837451.0, "close_time": 1722988799999, "quote_volume": 4864356.2615, "trades": 47774, "taker_buy_base": 30588651.0, "taker_buy_quote": 2570568.7345 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.0854, "high": 0.0877, "low": 0.0786, "close": 0.0804, "volume": 49523923.0, "close_time": 1723075199999, "quote_volume": 4120161.9029, "trades": 40695, "taker_buy_base": 22509210.0, "taker_buy_quote": 1872040.9428 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.0804, "high": 0.0922, "low": 0.0784, "close": 0.0919, "volume": 41579260.0, "close_time": 1723161599999, "quote_volume": 3607776.5903, "trades": 30809, "taker_buy_base": 20453252.0, "taker_buy_quote": 1776160.1799 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.0919, "high": 0.0921, "low": 0.0872, "close": 0.0887, "volume": 29979144.0, "close_time": 1723247999999, "quote_volume": 2673523.7107, "trades": 28403, "taker_buy_base": 14013706.0, "taker_buy_quote": 1250458.9567 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.0886, "high": 0.0906, "low": 0.0867, "close": 0.0898, "volume": 18176123.0, "close_time": 1723334399999, "quote_volume": 1610999.5368, "trades": 19202, "taker_buy_base": 8905251.0, "taker_buy_quote": 790410.9804 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.0897, "high": 0.0956, "low": 0.0838, "close": 0.0841, "volume": 56943256.0, "close_time": 1723420799999, "quote_volume": 5142796.4556, "trades": 50092, "taker_buy_base": 28793956.0, "taker_buy_quote": 2613548.3685 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.0842, "high": 0.0949, "low": 0.083, "close": 0.0924, "volume": 52726557.0, "close_time": 1723507199999, "quote_volume": 4766842.8237, "trades": 39923, "taker_buy_base": 24835155.0, "taker_buy_quote": 2247021.6491 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.0923, "high": 0.0941, "low": 0.0877, "close": 0.0928, "volume": 29154980.0, "close_time": 1723593599999, "quote_volume": 2658681.0605, "trades": 23640, "taker_buy_base": 14415243.0, "taker_buy_quote": 1314256.4327 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.0928, "high": 0.0943, "low": 0.0882, "close": 0.0904, "volume": 30982363.0, "close_time": 1723679999999, "quote_volume": 2816610.0068, "trades": 26112, "taker_buy_base": 15564533.0, "taker_buy_quote": 1416787.5706 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.0904, "high": 0.0915, "low": 0.0836, "close": 0.0855, "volume": 32756976.0, "close_time": 1723766399999, "quote_volume": 2859245.1684, "trades": 29813, "taker_buy_base": 16193322.0, "taker_buy_quote": 1415286.5696 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.0854, "high": 0.0869, "low": 0.08, "close": 0.0841, "volume": 39757257.0, "close_time": 1723852799999, "quote_volume": 3314275.2047, "trades": 29730, "taker_buy_base": 20608416.0, "taker_buy_quote": 1719547.8756 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.084, "high": 0.0867, "low": 0.0828, "close": 0.0866, "volume": 18623753.0, "close_time": 1723939199999, "quote_volume": 1576245.7923, "trades": 15456, "taker_buy_base": 9114110.0, "taker_buy_quote": 772040.9874 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.0866, "high": 0.0955, "low": 0.0845, "close": 0.0892, "volume": 64130229.0, "close_time": 1724025599999, "quote_volume": 5839751.7872, "trades": 45502, "taker_buy_base": 31814321.0, "taker_buy_quote": 2901466.423 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.0893, "high": 0.0935, "low": 0.0871, "close": 0.093, "volume": 51490480.0, "close_time": 1724111999999, "quote_volume": 4620318.7063, "trades": 33943, "taker_buy_base": 24829498.0, "taker_buy_quote": 2231734.6212 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.0929, "high": 0.0948, "low": 0.0879, "close": 0.0901, "volume": 36436373.0, "close_time": 1724198399999, "quote_volume": 3345388.7302, "trades": 23802, "taker_buy_base": 16834121.0, "taker_buy_quote": 1549073.1212 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.0902, "high": 0.0942, "low": 0.0872, "close": 0.0937, "volume": 26726550.0, "close_time": 1724284799999, "quote_volume": 2429556.1964, "trades": 21898, "taker_buy_base": 13787730.0, "taker_buy_quote": 1253906.5701 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.0937, "high": 0.0984, "low": 0.0913, "close": 0.0978, "volume": 39606206.0, "close_time": 1724371199999, "quote_volume": 3787280.4345, "trades": 35530, "taker_buy_base": 20386557.0, "taker_buy_quote": 1951144.0416 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.0978, "high": 0.1074, "low": 0.0963, "close": 0.1069, "volume": 58125492.0, "close_time": 1724457599999, "quote_volume": 5886508.7738, "trades": 49099, "taker_buy_base": 29434959.0, "taker_buy_quote": 2980722.005 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.1069, "high": 0.1189, "low": 0.105, "close": 0.1122, "volume": 73771318.0, "close_time": 1724543999999, "quote_volume": 8212854.9272, "trades": 68330, "taker_buy_base": 36949802.0, "taker_buy_quote": 4115526.2349 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.1123, "high": 0.1155, "low": 0.1045, "close": 0.1095, "volume": 62471655.0, "close_time": 1724630399999, "quote_volume": 6889783.2996, "trades": 60967, "taker_buy_base": 30126086.0, "taker_buy_quote": 3327484.5082 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.1096, "high": 0.1116, "low": 0.1012, "close": 0.1016, "volume": 45377142.0, "close_time": 1724716799999, "quote_volume": 4824878.3311, "trades": 44190, "taker_buy_base": 21480292.0, "taker_buy_quote": 2289415.3316 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.1016, "high": 0.1046, "low": 0.0909, "close": 0.0934, "volume": 46945459.0, "close_time": 1724803199999, "quote_volume": 4588171.752, "trades": 35067, "taker_buy_base": 22256242.0, "taker_buy_quote": 2177089.6714 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.0933, "high": 0.097, "low": 0.0875, "close": 0.0918, "volume": 41572419.0, "close_time": 1724889599999, "quote_volume": 3838035.3299, "trades": 31529, "taker_buy_base": 20164347.0, "taker_buy_quote": 1863371.1747 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.0918, "high": 0.0968, "low": 0.089, "close": 0.0904, "volume": 30519341.0, "close_time": 1724975999999, "quote_volume": 2831702.3266, "trades": 20177, "taker_buy_base": 15810045.0, "taker_buy_quote": 1470157.2882 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.0903, "high": 0.0916, "low": 0.0842, "close": 0.0897, "volume": 25382442.0, "close_time": 1725062399999, "quote_volume": 2243507.3525, "trades": 19752, "taker_buy_base": 11393523.0, "taker_buy_quote": 1010242.9728 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.0896, "high": 0.0904, "low": 0.0848, "close": 0.086, "volume": 13032046.0, "close_time": 1725148799999, "quote_volume": 1133460.9136, "trades": 10954, "taker_buy_base": 6655538.0, "taker_buy_quote": 579242.9443 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.0859, "high": 0.0864, "low": 0.0788, "close": 0.0798, "volume": 25260124.0, "close_time": 1725235199999, "quote_volume": 2094552.4141, "trades": 19500, "taker_buy_base": 10420921.0, "taker_buy_quote": 864543.0668 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.0798, "high": 0.0945, "low": 0.0795, "close": 0.0933, "volume": 54706010.0, "close_time": 1725321599999, "quote_volume": 4829819.7191, "trades": 40311, "taker_buy_base": 32448726.0, "taker_buy_quote": 2870794.9272 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.0934, "high": 0.0965, "low": 0.0886, "close": 0.0888, "volume": 68574215.0, "close_time": 1725407999999, "quote_volume": 6352748.8883, "trades": 48446, "taker_buy_base": 31590588.0, "taker_buy_quote": 2932064.5883 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.089, "high": 0.0949, "low": 0.085, "close": 0.0935, "volume": 51809218.0, "close_time": 1725494399999, "quote_volume": 4685743.8488, "trades": 38283, "taker_buy_base": 26949346.0, "taker_buy_quote": 2442550.9471 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.0935, "high": 0.0941, "low": 0.087, "close": 0.0878, "volume": 31757987.0, "close_time": 1725580799999, "quote_volume": 2874684.8634, "trades": 27800, "taker_buy_base": 13817268.0, "taker_buy_quote": 1252348.3188 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.0878, "high": 0.0906, "low": 0.0803, "close": 0.0839, "volume": 41865173.0, "close_time": 1725667199999, "quote_volume": 3570657.409, "trades": 32917, "taker_buy_base": 21485357.0, "taker_buy_quote": 1833174.4569 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.0839, "high": 0.0883, "low": 0.0825, "close": 0.0858, "volume": 21871168.0, "close_time": 1725753599999, "quote_volume": 1874077.2865, "trades": 20777, "taker_buy_base": 9780505.0, "taker_buy_quote": 838770.2139 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.0858, "high": 0.092, "low": 0.0852, "close": 0.0898, "volume": 23874340.0, "close_time": 1725839999999, "quote_volume": 2123471.5868, "trades": 21800, "taker_buy_base": 11313049.0, "taker_buy_quote": 1005789.9035 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.0897, "high": 0.099, "low": 0.0891, "close": 0.0972, "volume": 47113913.0, "close_time": 1725926399999, "quote_volume": 4433483.1628, "trades": 35669, "taker_buy_base": 23295680.0, "taker_buy_quote": 2189457.0825 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.0972, "high": 0.1007, "low": 0.0947, "close": 0.098, "volume": 32595204.0, "close_time": 1726012799999, "quote_volume": 3182434.3933, "trades": 24525, "taker_buy_base": 15260567.0, "taker_buy_quote": 1492363.1525 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.098, "high": 0.0981, "low": 0.0909, "close": 0.0947, "volume": 38371791.0, "close_time": 1726099199999, "quote_volume": 3625046.0859, "trades": 27785, "taker_buy_base": 18025717.0, "taker_buy_quote": 1705395.742 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.0946, "high": 0.1019, "low": 0.0946, "close": 0.1006, "volume": 29840973.0, "close_time": 1726185599999, "quote_volume": 2916855.688, "trades": 23249, "taker_buy_base": 15768210.0, "taker_buy_quote": 1544794.9599 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.1007, "high": 0.1085, "low": 0.0982, "close": 0.1078, "volume": 57221491.0, "close_time": 1726271999999, "quote_volume": 5955036.2348, "trades": 46059, "taker_buy_base": 29596827.0, "taker_buy_quote": 3082629.9292 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.1079, "high": 0.11, "low": 0.1024, "close": 0.1039, "volume": 27782005.0, "close_time": 1726358399999, "quote_volume": 2930542.785, "trades": 26201, "taker_buy_base": 12060904.0, "taker_buy_quote": 1271349.3745 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.1039, "high": 0.1051, "low": 0.0963, "close": 0.0978, "volume": 29622432.0, "close_time": 1726444799999, "quote_volume": 2999801.3627, "trades": 26592, "taker_buy_base": 12795187.0, "taker_buy_quote": 1297852.1166 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.0978, "high": 0.0993, "low": 0.0915, "close": 0.0927, "volume": 31191996.0, "close_time": 1726531199999, "quote_volume": 2973514.535, "trades": 27608, "taker_buy_base": 14889776.0, "taker_buy_quote": 1423439.7003 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.0927, "high": 0.0998, "low": 0.0913, "close": 0.0976, "volume": 38530368.0, "close_time": 1726617599999, "quote_volume": 3695923.2153, "trades": 33620, "taker_buy_base": 19436036.0, "taker_buy_quote": 1864418.6578 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.0975, "high": 0.1034, "low": 0.092, "close": 0.1034, "volume": 48796094.0, "close_time": 1726703999999, "quote_volume": 4780267.4062, "trades": 39304, "taker_buy_base": 22816154.0, "taker_buy_quote": 2237223.7359 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.1034, "high": 0.1083, "low": 0.1017, "close": 0.1035, "volume": 58825202.0, "close_time": 1726790399999, "quote_volume": 6154097.52, "trades": 43353, "taker_buy_base": 26921521.0, "taker_buy_quote": 2819375.0266 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.1035, "high": 0.109, "low": 0.0988, "close": 0.1025, "volume": 49352193.0, "close_time": 1726876799999, "quote_volume": 5129267.9618, "trades": 40991, "taker_buy_base": 22322413.0, "taker_buy_quote": 2321685.2206 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.1024, "high": 0.1042, "low": 0.0996, "close": 0.1041, "volume": 25997178.0, "close_time": 1726963199999, "quote_volume": 2650367.7981, "trades": 28145, "taker_buy_base": 13351249.0, "taker_buy_quote": 1362131.2688 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.104, "high": 0.1044, "low": 0.097, "close": 0.1008, "volume": 30912091.0, "close_time": 1727049599999, "quote_volume": 3092950.4107, "trades": 28166, "taker_buy_base": 15005278.0, "taker_buy_quote": 1502114.9156 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.1008, "high": 0.1121, "low": 0.0984, "close": 0.1108, "volume": 76996123.0, "close_time": 1727135999999, "quote_volume": 8235178.3489, "trades": 60205, "taker_buy_base": 38859724.0, "taker_buy_quote": 4157519.3879 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.111, "high": 0.1127, "low": 0.1055, "close": 0.1115, "volume": 60258099.0, "close_time": 1727222399999, "quote_volume": 6570302.4445, "trades": 46958, "taker_buy_base": 28798384.0, "taker_buy_quote": 3143539.8007 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.1116, "high": 0.1139, "low": 0.1064, "close": 0.1074, "volume": 35074806.0, "close_time": 1727308799999, "quote_volume": 3857730.4334, "trades": 33607, "taker_buy_base": 16613682.0, "taker_buy_quote": 1829993.983 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.1073, "high": 0.1127, "low": 0.1059, "close": 0.109, "volume": 54278421.0, "close_time": 1727395199999, "quote_volume": 5966833.5307, "trades": 47934, "taker_buy_base": 24300064.0, "taker_buy_quote": 2672597.0301 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.1089, "high": 0.118, "low": 0.1084, "close": 0.115, "volume": 82223166.0, "close_time": 1727481599999, "quote_volume": 9395952.8389, "trades": 71152, "taker_buy_base": 39414296.0, "taker_buy_quote": 4507517.4178 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.115, "high": 0.1161, "low": 0.106, "close": 0.1085, "volume": 42728118.0, "close_time": 1727567999999, "quote_volume": 4696180.8112, "trades": 48873, "taker_buy_base": 20045153.0, "taker_buy_quote": 2198435.2489 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.1085, "high": 0.1107, "low": 0.1036, "close": 0.1072, "volume": 38003633.0, "close_time": 1727654399999, "quote_volume": 4068040.7352, "trades": 42561, "taker_buy_base": 17445863.0, "taker_buy_quote": 1869554.0451 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.1072, "high": 0.1127, "low": 0.1028, "close": 0.1066, "volume": 78912111.0, "close_time": 1727740799999, "quote_volume": 8606238.1445, "trades": 69132, "taker_buy_base": 38315799.0, "taker_buy_quote": 4181400.5112 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.1065, "high": 0.1124, "low": 0.0862, "close": 0.0881, "volume": 133314369.0, "close_time": 1727827199999, "quote_volume": 13161036.0817, "trades": 98812, "taker_buy_base": 63268377.0, "taker_buy_quote": 6221095.6211 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.0881, "high": 0.0958, "low": 0.0818, "close": 0.0842, "volume": 93527595.0, "close_time": 1727913599999, "quote_volume": 8327664.8871, "trades": 62308, "taker_buy_base": 46564634.0, "taker_buy_quote": 4149290.8988 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.0843, "high": 0.0866, "low": 0.0797, "close": 0.0821, "volume": 47074532.0, "close_time": 1727999999999, "quote_volume": 3900043.8157, "trades": 38295, "taker_buy_base": 20711014.0, "taker_buy_quote": 1718539.307 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.0821, "high": 0.088, "low": 0.0816, "close": 0.0869, "volume": 55223819.0, "close_time": 1728086399999, "quote_volume": 4732634.0352, "trades": 45789, "taker_buy_base": 24901979.0, "taker_buy_quote": 2139596.7426 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.0868, "high": 0.0885, "low": 0.0812, "close": 0.0833, "volume": 23645628.0, "close_time": 1728172799999, "quote_volume": 2023715.0821, "trades": 33868, "taker_buy_base": 10817074.0, "taker_buy_quote": 927869.1166 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.0833, "high": 0.0871, "low": 0.0824, "close": 0.0861, "volume": 28067093.0, "close_time": 1728259199999, "quote_volume": 2383911.4538, "trades": 35946, "taker_buy_base": 13372095.0, "taker_buy_quote": 1136469.8838 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.086, "high": 0.0907, "low": 0.0841, "close": 0.0849, "volume": 67581820.0, "close_time": 1728345599999, "quote_volume": 5904179.4114, "trades": 57244, "taker_buy_base": 30910251.0, "taker_buy_quote": 2705404.545 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.0849, "high": 0.0871, "low": 0.0805, "close": 0.0822, "volume": 55632235.0, "close_time": 1728431999999, "quote_volume": 4630329.2761, "trades": 59114, "taker_buy_base": 26662875.0, "taker_buy_quote": 2220246.0235 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.0822, "high": 0.0861, "low": 0.0779, "close": 0.0804, "volume": 69551405.0, "close_time": 1728518399999, "quote_volume": 5739595.3427, "trades": 61081, "taker_buy_base": 33583855.0, "taker_buy_quote": 2777966.4061 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.0804, "high": 0.0825, "low": 0.0768, "close": 0.0804, "volume": 50099079.0, "close_time": 1728604799999, "quote_volume": 3990054.7094, "trades": 51688, "taker_buy_base": 23728613.0, "taker_buy_quote": 1891758.427 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.0804, "high": 0.088, "low": 0.0794, "close": 0.0865, "volume": 64090369.0, "close_time": 1728691199999, "quote_volume": 5363758.6996, "trades": 56347, "taker_buy_base": 31504465.0, "taker_buy_quote": 2636450.7823 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.0865, "high": 0.0892, "low": 0.0855, "close": 0.0872, "volume": 46592935.0, "close_time": 1728777599999, "quote_volume": 4070845.2766, "trades": 53188, "taker_buy_base": 21269707.0, "taker_buy_quote": 1859648.6232 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.0873, "high": 0.0897, "low": 0.0842, "close": 0.0895, "volume": 48487417.0, "close_time": 1728863999999, "quote_volume": 4195694.8118, "trades": 49052, "taker_buy_base": 23171992.0, "taker_buy_quote": 2006986.0645 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.0893, "high": 0.0922, "low": 0.0875, "close": 0.0907, "volume": 96608896.0, "close_time": 1728950399999, "quote_volume": 8654135.2224, "trades": 74416, "taker_buy_base": 46355933.0, "taker_buy_quote": 4156858.9794 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.0907, "high": 0.0908, "low": 0.0825, "close": 0.0869, "volume": 104623616.0, "close_time": 1729036799999, "quote_volume": 9132751.3534, "trades": 80806, "taker_buy_base": 49258454.0, "taker_buy_quote": 4305034.6175 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.0869, "high": 0.0877, "low": 0.08, "close": 0.082, "volume": 63746626.0, "close_time": 1729123199999, "quote_volume": 5359280.8369, "trades": 52880, "taker_buy_base": 29161079.0, "taker_buy_quote": 2452529.4736 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.0821, "high": 0.0839, "low": 0.0782, "close": 0.0807, "volume": 52289183.0, "close_time": 1729209599999, "quote_volume": 4246742.9181, "trades": 45373, "taker_buy_base": 25748553.0, "taker_buy_quote": 2092228.244 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.0806, "high": 0.085, "low": 0.08, "close": 0.0846, "volume": 36442125.0, "close_time": 1729295999999, "quote_volume": 3012440.0438, "trades": 34557, "taker_buy_base": 17079366.0, "taker_buy_quote": 1413347.488 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.0846, "high": 0.0866, "low": 0.0826, "close": 0.0855, "volume": 31260245.0, "close_time": 1729382399999, "quote_volume": 2650973.7319, "trades": 31411, "taker_buy_base": 15575226.0, "taker_buy_quote": 1321711.7338 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.0854, "high": 0.0962, "low": 0.0835, "close": 0.092, "volume": 122860228.0, "close_time": 1729468799999, "quote_volume": 11220705.9532, "trades": 88200, "taker_buy_base": 58899443.0, "taker_buy_quote": 5380448.1087 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.0919, "high": 0.0928, "low": 0.0854, "close": 0.0871, "volume": 59029339.0, "close_time": 1729555199999, "quote_volume": 5224237.0034, "trades": 47049, "taker_buy_base": 28959206.0, "taker_buy_quote": 2565142.477 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.0871, "high": 0.089, "low": 0.0834, "close": 0.086, "volume": 55311085.0, "close_time": 1729641599999, "quote_volume": 4768347.299, "trades": 43703, "taker_buy_base": 26439717.0, "taker_buy_quote": 2282268.3146 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.086, "high": 0.0863, "low": 0.0792, "close": 0.0822, "volume": 59649872.0, "close_time": 1729727999999, "quote_volume": 4928642.4677, "trades": 51580, "taker_buy_base": 29421997.0, "taker_buy_quote": 2438136.9766 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.0822, "high": 0.0854, "low": 0.0809, "close": 0.0839, "volume": 35811472.0, "close_time": 1729814399999, "quote_volume": 2968652.8219, "trades": 33482, "taker_buy_base": 16438260.0, "taker_buy_quote": 1364557.9507 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.0839, "high": 0.0848, "low": 0.0698, "close": 0.0736, "volume": 72597923.0, "close_time": 1729900799999, "quote_volume": 5669494.9997, "trades": 55766, "taker_buy_base": 32296066.0, "taker_buy_quote": 2523609.5212 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.0735, "high": 0.0757, "low": 0.0709, "close": 0.0738, "volume": 45850491.0, "close_time": 1729987199999, "quote_volume": 3370870.1314, "trades": 42376, "taker_buy_base": 23368896.0, "taker_buy_quote": 1719844.5076 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.0738, "high": 0.0766, "low": 0.0732, "close": 0.0755, "volume": 25154784.0, "close_time": 1730073599999, "quote_volume": 1877585.6332, "trades": 24606, "taker_buy_base": 10520180.0, "taker_buy_quote": 785894.5766 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.0755, "high": 0.0767, "low": 0.0702, "close": 0.0749, "volume": 55350159.0, "close_time": 1730159999999, "quote_volume": 4072785.9382, "trades": 44258, "taker_buy_base": 25566048.0, "taker_buy_quote": 1882134.6673 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.0749, "high": 0.079, "low": 0.0747, "close": 0.0781, "volume": 68801611.0, "close_time": 1730246399999, "quote_volume": 5281656.5904, "trades": 52733, "taker_buy_base": 31910757.0, "taker_buy_quote": 2452414.5826 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.0781, "high": 0.0791, "low": 0.0748, "close": 0.0761, "volume": 46567698.0, "close_time": 1730332799999, "quote_volume": 3571730.4096, "trades": 40163, "taker_buy_base": 23112818.0, "taker_buy_quote": 1773567.08 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.0762, "high": 0.0765, "low": 0.0704, "close": 0.0714, "volume": 46243848.0, "close_time": 1730419199999, "quote_volume": 3391805.915, "trades": 41788, "taker_buy_base": 23062501.0, "taker_buy_quote": 1692902.0897 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.0713, "high": 0.0738, "low": 0.068, "close": 0.0701, "volume": 51251522.0, "close_time": 1730505599999, "quote_volume": 3627036.8726, "trades": 42226, "taker_buy_base": 23856599.0, "taker_buy_quote": 1689711.4982 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.0701, "high": 0.071, "low": 0.0667, "close": 0.0685, "volume": 34225392.0, "close_time": 1730591999999, "quote_volume": 2354927.40851, "trades": 23699, "taker_buy_base": 17031342.0, "taker_buy_quote": 1171636.015 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.0686, "high": 0.069, "low": 0.0597, "close": 0.0641, "volume": 86182257.0, "close_time": 1730678399999, "quote_volume": 5483914.02335, "trades": 53509, "taker_buy_base": 42289985.0, "taker_buy_quote": 2690033.5642 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.064, "high": 0.0654, "low": 0.0595, "close": 0.061, "volume": 80248387.0, "close_time": 1730764799999, "quote_volume": 5057959.6223, "trades": 57011, "taker_buy_base": 39129661.0, "taker_buy_quote": 2466902.389 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.0612, "high": 0.0666, "low": 0.0612, "close": 0.0652, "volume": 69430778.0, "close_time": 1730851199999, "quote_volume": 4460192.0532, "trades": 40100, "taker_buy_base": 34826966.0, "taker_buy_quote": 2238148.5776 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.0653, "high": 0.0795, "low": 0.0653, "close": 0.077, "volume": 116810556.0, "close_time": 1730937599999, "quote_volume": 8443256.8359, "trades": 61030, "taker_buy_base": 59847196.0, "taker_buy_quote": 4334106.7012 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.077, "high": 0.0935, "low": 0.0764, "close": 0.0897, "volume": 283623128.0, "close_time": 1731023999999, "quote_volume": 24599695.0075, "trades": 144289, "taker_buy_base": 144110633.0, "taker_buy_quote": 12502861.0443 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.0897, "high": 0.0933, "low": 0.0843, "close": 0.0857, "volume": 118236143.0, "close_time": 1731110399999, "quote_volume": 10425621.9325, "trades": 60074, "taker_buy_base": 52799283.0, "taker_buy_quote": 4665205.4613 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.0857, "high": 0.0926, "low": 0.0849, "close": 0.0926, "volume": 72832465.0, "close_time": 1731196799999, "quote_volume": 6467945.487, "trades": 40942, "taker_buy_base": 35570526.0, "taker_buy_quote": 3159336.789 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.0926, "high": 0.0999, "low": 0.0861, "close": 0.0928, "volume": 150144741.0, "close_time": 1731283199999, "quote_volume": 14004040.6276, "trades": 81453, "taker_buy_base": 71361967.0, "taker_buy_quote": 6666582.6048 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.0928, "high": 0.1085, "low": 0.092, "close": 0.1051, "volume": 201343660.0, "close_time": 1731369599999, "quote_volume": 19938109.9364, "trades": 108440, "taker_buy_base": 102750730.0, "taker_buy_quote": 10173348.939 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.1052, "high": 0.1089, "low": 0.0918, "close": 0.0984, "volume": 165012267.0, "close_time": 1731455999999, "quote_volume": 16503409.1158, "trades": 100635, "taker_buy_base": 79503934.0, "taker_buy_quote": 7957055.1803 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.0984, "high": 0.104, "low": 0.0878, "close": 0.0988, "volume": 170222431.0, "close_time": 1731542399999, "quote_volume": 16338305.2594, "trades": 117549, "taker_buy_base": 81473157.0, "taker_buy_quote": 7829577.5769 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.099, "high": 0.1044, "low": 0.0922, "close": 0.0941, "volume": 130267406.0, "close_time": 1731628799999, "quote_volume": 12916883.9699, "trades": 87343, "taker_buy_base": 62022413.0, "taker_buy_quote": 6166020.7367 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.0941, "high": 0.1025, "low": 0.0899, "close": 0.102, "volume": 84979695.0, "close_time": 1731715199999, "quote_volume": 8108377.9081, "trades": 58805, "taker_buy_base": 42388948.0, "taker_buy_quote": 4042823.7163 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.102, "high": 0.1079, "low": 0.0988, "close": 0.1031, "volume": 95555196.0, "close_time": 1731801599999, "quote_volume": 9921248.2799, "trades": 70365, "taker_buy_base": 45990982.0, "taker_buy_quote": 4777800.3161 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.1031, "high": 0.1046, "low": 0.0944, "close": 0.096, "volume": 78654191.0, "close_time": 1731887999999, "quote_volume": 7871706.3006, "trades": 52926, "taker_buy_base": 34917276.0, "taker_buy_quote": 3502956.5693 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.0961, "high": 0.1043, "low": 0.094, "close": 0.1026, "volume": 94478140.0, "close_time": 1731974399999, "quote_volume": 9327318.6562, "trades": 64866, "taker_buy_base": 45061981.0, "taker_buy_quote": 4451925.7397 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.1025, "high": 0.1026, "low": 0.0935, "close": 0.0964, "volume": 73504296.0, "close_time": 1732060799999, "quote_volume": 7253779.3283, "trades": 56603, "taker_buy_base": 34866653.0, "taker_buy_quote": 3446002.5761 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.0964, "high": 0.0964, "low": 0.085, "close": 0.0879, "volume": 76627799.0, "close_time": 1732147199999, "quote_volume": 6928536.8515, "trades": 53962, "taker_buy_base": 38790214.0, "taker_buy_quote": 3502580.4438 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.0879, "high": 0.1106, "low": 0.0839, "close": 0.1017, "volume": 186842724.0, "close_time": 1732233599999, "quote_volume": 18531170.265, "trades": 128661, "taker_buy_base": 93716282.0, "taker_buy_quote": 9303655.1113 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.1017, "high": 0.1129, "low": 0.0966, "close": 0.1111, "volume": 130822211.0, "close_time": 1732319999999, "quote_volume": 13354752.4235, "trades": 99858, "taker_buy_base": 66270712.0, "taker_buy_quote": 6770772.8953 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.111, "high": 0.1319, "low": 0.1073, "close": 0.1195, "volume": 265720112.0, "close_time": 1732406399999, "quote_volume": 31648981.1406, "trades": 180645, "taker_buy_base": 134833420.0, "taker_buy_quote": 16069339.1874 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.1196, "high": 0.1321, "low": 0.1108, "close": 0.131, "volume": 145749758.0, "close_time": 1732492799999, "quote_volume": 17616977.1553, "trades": 123438, "taker_buy_base": 71099675.0, "taker_buy_quote": 8601291.2696 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.1311, "high": 0.132, "low": 0.1192, "close": 0.1272, "volume": 118302701.0, "close_time": 1732579199999, "quote_volume": 14867770.4037, "trades": 97791, "taker_buy_base": 56845778.0, "taker_buy_quote": 7150616.6741 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.1271, "high": 0.1485, "low": 0.1152, "close": 0.1333, "volume": 308969588.0, "close_time": 1732665599999, "quote_volume": 40641511.659, "trades": 210193, "taker_buy_base": 159975616.0, "taker_buy_quote": 21089836.1253 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.1332, "high": 0.1433, "low": 0.1276, "close": 0.1405, "volume": 129211153.0, "close_time": 1732751999999, "quote_volume": 17499701.3998, "trades": 106162, "taker_buy_base": 61854516.0, "taker_buy_quote": 8379250.9244 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.1406, "high": 0.1428, "low": 0.1284, "close": 0.1318, "volume": 110840722.0, "close_time": 1732838399999, "quote_volume": 14891457.0028, "trades": 104646, "taker_buy_base": 50185201.0, "taker_buy_quote": 6739178.6932 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.1319, "high": 0.136, "low": 0.1278, "close": 0.1332, "volume": 80672885.0, "close_time": 1732924799999, "quote_volume": 10661703.6425, "trades": 67238, "taker_buy_base": 38808601.0, "taker_buy_quote": 5136310.5954 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.1333, "high": 0.1473, "low": 0.1311, "close": 0.1461, "volume": 95912432.0, "close_time": 1733011199999, "quote_volume": 13257486.9461, "trades": 79975, "taker_buy_base": 48100683.0, "taker_buy_quote": 6664550.6768 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.1461, "high": 0.1541, "low": 0.1416, "close": 0.147, "volume": 115212318.0, "close_time": 1733097599999, "quote_volume": 16938049.0053, "trades": 95840, "taker_buy_base": 56779415.0, "taker_buy_quote": 8362650.9249 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.147, "high": 0.16, "low": 0.1371, "close": 0.1548, "volume": 161692582.0, "close_time": 1733183999999, "quote_volume": 23752959.0396, "trades": 156390, "taker_buy_base": 82519608.0, "taker_buy_quote": 12181881.5331 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.1548, "high": 0.1679, "low": 0.1495, "close": 0.1665, "volume": 140887367.0, "close_time": 1733270399999, "quote_volume": 22474430.9112, "trades": 125354, "taker_buy_base": 69711590.0, "taker_buy_quote": 11122967.6291 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.1665, "high": 0.1818, "low": 0.1628, "close": 0.1725, "volume": 125153496.0, "close_time": 1733356799999, "quote_volume": 21610952.7167, "trades": 109754, "taker_buy_base": 63382677.0, "taker_buy_quote": 10948857.0169 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.1725, "high": 0.1873, "low": 0.1605, "close": 0.1665, "volume": 129651633.0, "close_time": 1733443199999, "quote_volume": 22483937.6466, "trades": 139953, "taker_buy_base": 63464551.0, "taker_buy_quote": 11028003.1909 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.1666, "high": 0.1773, "low": 0.1649, "close": 0.17, "volume": 77462433.0, "close_time": 1733529599999, "quote_volume": 13264320.4953, "trades": 82923, "taker_buy_base": 37295483.0, "taker_buy_quote": 6392684.0353 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.1699, "high": 0.1714, "low": 0.1612, "close": 0.1618, "volume": 57838973.0, "close_time": 1733615999999, "quote_volume": 9625147.4581, "trades": 61872, "taker_buy_base": 27480036.0, "taker_buy_quote": 4575696.088 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.1618, "high": 0.1745, "low": 0.16, "close": 0.17, "volume": 71429749.0, "close_time": 1733702399999, "quote_volume": 11900518.2949, "trades": 78366, "taker_buy_base": 37008973.0, "taker_buy_quote": 6168294.4277 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.1699, "high": 0.1699, "low": 0.1208, "close": 0.1407, "volume": 160259622.0, "close_time": 1733788799999, "quote_volume": 23715917.4018, "trades": 154344, "taker_buy_base": 78040900.0, "taker_buy_quote": 11554627.2067 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.1406, "high": 0.1527, "low": 0.1244, "close": 0.1385, "volume": 168622843.0, "close_time": 1733875199999, "quote_volume": 23053432.4692, "trades": 137151, "taker_buy_base": 80692698.0, "taker_buy_quote": 11065205.6752 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.1386, "high": 0.153, "low": 0.1323, "close": 0.1502, "volume": 87584600.0, "close_time": 1733961599999, "quote_volume": 12574665.344, "trades": 78208, "taker_buy_base": 44153541.0, "taker_buy_quote": 6369374.859 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.1502, "high": 0.1648, "low": 0.1479, "close": 0.1547, "volume": 81578184.0, "close_time": 1734047999999, "quote_volume": 12892620.2194, "trades": 79491, "taker_buy_base": 39632141.0, "taker_buy_quote": 6268714.1632 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.1547, "high": 0.1571, "low": 0.1464, "close": 0.1505, "volume": 60969543.0, "close_time": 1734134399999, "quote_volume": 9188205.632, "trades": 57928, "taker_buy_base": 28300922.0, "taker_buy_quote": 4269516.6057 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.1506, "high": 0.157, "low": 0.1407, "close": 0.1436, "volume": 51065626.0, "close_time": 1734220799999, "quote_volume": 7552492.2692, "trades": 52495, "taker_buy_base": 25960280.0, "taker_buy_quote": 3854825.8292 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.1436, "high": 0.1593, "low": 0.1394, "close": 0.1582, "volume": 88407617.0, "close_time": 1734307199999, "quote_volume": 13458043.7662, "trades": 80423, "taker_buy_base": 46140952.0, "taker_buy_quote": 7019182.2426 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.1582, "high": 0.1658, "low": 0.1447, "close": 0.1475, "volume": 85860228.0, "close_time": 1734393599999, "quote_volume": 13153819.3943, "trades": 85500, "taker_buy_base": 42278267.0, "taker_buy_quote": 6481240.6567 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.1476, "high": 0.148, "low": 0.1354, "close": 0.1373, "volume": 47959479.0, "close_time": 1734479999999, "quote_volume": 6826564.9775, "trades": 48345, "taker_buy_base": 23055279.0, "taker_buy_quote": 3285833.4803 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.1374, "high": 0.1391, "low": 0.1213, "close": 0.1239, "volume": 72494431.0, "close_time": 1734566399999, "quote_volume": 9544490.8587, "trades": 77349, "taker_buy_base": 34661966.0, "taker_buy_quote": 4573720.0463 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.124, "high": 0.1269, "low": 0.1063, "close": 0.1108, "volume": 128270341.0, "close_time": 1734652799999, "quote_volume": 14838975.0898, "trades": 118704, "taker_buy_base": 60604183.0, "taker_buy_quote": 7004970.8629 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.1108, "high": 0.1198, "low": 0.094, "close": 0.1159, "volume": 139572093.0, "close_time": 1734739199999, "quote_volume": 14748724.449, "trades": 127697, "taker_buy_base": 74047713.0, "taker_buy_quote": 7836396.052 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.116, "high": 0.1234, "low": 0.1074, "close": 0.1095, "volume": 52682893.0, "close_time": 1734825599999, "quote_volume": 6060972.9161, "trades": 61702, "taker_buy_base": 23967213.0, "taker_buy_quote": 2763804.6299 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.1096, "high": 0.1127, "low": 0.1046, "close": 0.1083, "volume": 40645831.0, "close_time": 1734911999999, "quote_volume": 4434938.6746, "trades": 44333, "taker_buy_base": 20665880.0, "taker_buy_quote": 2258472.7143 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.1084, "high": 0.12, "low": 0.1054, "close": 0.1176, "volume": 46814938.0, "close_time": 1734998399999, "quote_volume": 5242520.3015, "trades": 45281, "taker_buy_base": 23666448.0, "taker_buy_quote": 2653837.722 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.1177, "high": 0.1234, "low": 0.1138, "close": 0.1205, "volume": 34941922.0, "close_time": 1735084799999, "quote_volume": 4136406.4793, "trades": 37098, "taker_buy_base": 16821272.0, "taker_buy_quote": 1991928.9261 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.1204, "high": 0.1247, "low": 0.1172, "close": 0.1191, "volume": 34379757.0, "close_time": 1735171199999, "quote_volume": 4153107.1606, "trades": 32108, "taker_buy_base": 16467787.0, "taker_buy_quote": 1992963.2625 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.1192, "high": 0.1209, "low": 0.1102, "close": 0.1117, "volume": 29801097.0, "close_time": 1735257599999, "quote_volume": 3389929.9141, "trades": 28751, "taker_buy_base": 15158903.0, "taker_buy_quote": 1726801.9056 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.1118, "high": 0.1201, "low": 0.1109, "close": 0.1121, "volume": 39962947.0, "close_time": 1735343999999, "quote_volume": 4583636.4085, "trades": 39520, "taker_buy_base": 19191424.0, "taker_buy_quote": 2205924.306 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.112, "high": 0.1166, "low": 0.1088, "close": 0.1158, "volume": 33085391.0, "close_time": 1735430399999, "quote_volume": 3719136.9856, "trades": 34285, "taker_buy_base": 15244366.0, "taker_buy_quote": 1713170.4694 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.1158, "high": 0.1161, "low": 0.1069, "close": 0.1083, "volume": 25185700.0, "close_time": 1735516799999, "quote_volume": 2811495.6193, "trades": 26085, "taker_buy_base": 11562544.0, "taker_buy_quote": 1291357.8812 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.1082, "high": 0.113, "low": 0.1038, "close": 0.1084, "volume": 39246354.0, "close_time": 1735603199999, "quote_volume": 4271739.5939, "trades": 34127, "taker_buy_base": 18841668.0, "taker_buy_quote": 2054582.3238 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.1084, "high": 0.1115, "low": 0.1046, "close": 0.1072, "volume": 29809330.0, "close_time": 1735689599999, "quote_volume": 3218251.6347, "trades": 23603, "taker_buy_base": 15478217.0, "taker_buy_quote": 1673170.5389 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.1071, "high": 0.1115, "low": 0.1043, "close": 0.1107, "volume": 20940519.0, "close_time": 1735775999999, "quote_volume": 2263150.8504, "trades": 18433, "taker_buy_base": 9940541.0, "taker_buy_quote": 1075482.7344 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.1109, "high": 0.1264, "low": 0.1108, "close": 0.1242, "volume": 66806083.0, "close_time": 1735862399999, "quote_volume": 8101253.9294, "trades": 60701, "taker_buy_base": 33963616.0, "taker_buy_quote": 4115668.4713 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.1242, "high": 0.1334, "low": 0.1197, "close": 0.1307, "volume": 55872343.0, "close_time": 1735948799999, "quote_volume": 7066633.3394, "trades": 51457, "taker_buy_base": 28206021.0, "taker_buy_quote": 3566315.1267 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.1307, "high": 0.1349, "low": 0.1287, "close": 0.1333, "volume": 41633198.0, "close_time": 1736035199999, "quote_volume": 5488143.2723, "trades": 45996, "taker_buy_base": 20370240.0, "taker_buy_quote": 2687217.9046 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.1333, "high": 0.1334, "low": 0.1273, "close": 0.1313, "volume": 29749024.0, "close_time": 1736121599999, "quote_volume": 3872308.7493, "trades": 34186, "taker_buy_base": 13365795.0, "taker_buy_quote": 1740624.8838 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.1313, "high": 0.1351, "low": 0.1271, "close": 0.1307, "volume": 39807364.0, "close_time": 1736207999999, "quote_volume": 5191075.9252, "trades": 39566, "taker_buy_base": 20220993.0, "taker_buy_quote": 2637534.7557 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.1307, "high": 0.1307, "low": 0.1133, "close": 0.1133, "volume": 69435577.0, "close_time": 1736294399999, "quote_volume": 8415080.957, "trades": 71239, "taker_buy_base": 30935241.0, "taker_buy_quote": 3743193.5826 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.1134, "high": 0.1147, "low": 0.0965, "close": 0.1019, "volume": 95180447.0, "close_time": 1736380799999, "quote_volume": 9936978.1959, "trades": 76865, "taker_buy_base": 46769275.0, "taker_buy_quote": 4882499.9784 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.1018, "high": 0.1039, "low": 0.0937, "close": 0.0967, "volume": 65996907.0, "close_time": 1736467199999, "quote_volume": 6451528.126, "trades": 53138, "taker_buy_base": 30076378.0, "taker_buy_quote": 2945046.7061 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.0968, "high": 0.1048, "low": 0.0963, "close": 0.1026, "volume": 53192855.0, "close_time": 1736553599999, "quote_volume": 5342784.5284, "trades": 42286, "taker_buy_base": 28076712.0, "taker_buy_quote": 2821464.9941 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.1026, "high": 0.1037, "low": 0.098, "close": 0.1007, "volume": 25727287.0, "close_time": 1736639999999, "quote_volume": 2577954.306, "trades": 20939, "taker_buy_base": 11662105.0, "taker_buy_quote": 1169691.4158 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.1008, "high": 0.1011, "low": 0.096, "close": 0.0975, "volume": 20167348.0, "close_time": 1736726399999, "quote_volume": 1996658.0461, "trades": 17002, "taker_buy_base": 8907390.0, "taker_buy_quote": 881720.5309 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.0974, "high": 0.1007, "low": 0.0862, "close": 0.0952, "volume": 80020807.0, "close_time": 1736812799999, "quote_volume": 7280496.4511, "trades": 62872, "taker_buy_base": 37015881.0, "taker_buy_quote": 3378266.203 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.0952, "high": 0.0998, "low": 0.0945, "close": 0.0987, "volume": 34228098.0, "close_time": 1736899199999, "quote_volume": 3316404.5972, "trades": 28128, "taker_buy_base": 16430857.0, "taker_buy_quote": 1592403.1429 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.0989, "high": 0.1065, "low": 0.0951, "close": 0.1063, "volume": 44948605.0, "close_time": 1736985599999, "quote_volume": 4543510.0517, "trades": 36496, "taker_buy_base": 22758644.0, "taker_buy_quote": 2301337.8056 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.1063, "high": 0.107, "low": 0.1002, "close": 0.1006, "volume": 59753679.0, "close_time": 1737071999999, "quote_volume": 6179348.1129, "trades": 42004, "taker_buy_base": 26428178.0, "taker_buy_quote": 2735233.1926 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.1008, "high": 0.1118, "low": 0.1008, "close": 0.1102, "volume": 44497350.0, "close_time": 1737158399999, "quote_volume": 4722043.599, "trades": 38298, "taker_buy_base": 22482797.0, "taker_buy_quote": 2386879.4954 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.1101, "high": 0.1116, "low": 0.0967, "close": 0.0995, "volume": 60690612.0, "close_time": 1737244799999, "quote_volume": 6154407.1819, "trades": 40575, "taker_buy_base": 27986553.0, "taker_buy_quote": 2839805.2702 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.0994, "high": 0.1044, "low": 0.0882, "close": 0.0901, "volume": 159382518.0, "close_time": 1737331199999, "quote_volume": 15163758.1063, "trades": 115264, "taker_buy_base": 78699156.0, "taker_buy_quote": 7491049.7155 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.09, "high": 0.0985, "low": 0.0829, "close": 0.0863, "volume": 169031744.0, "close_time": 1737417599999, "quote_volume": 15114022.3987, "trades": 122365, "taker_buy_base": 81883277.0, "taker_buy_quote": 7322699.1898 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.0862, "high": 0.0912, "low": 0.0799, "close": 0.0893, "volume": 104377154.0, "close_time": 1737503999999, "quote_volume": 8798908.1562, "trades": 81475, "taker_buy_base": 51493981.0, "taker_buy_quote": 4340979.3933 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.0893, "high": 0.0911, "low": 0.0844, "close": 0.0847, "volume": 48171628.0, "close_time": 1737590399999, "quote_volume": 4241977.6286, "trades": 37665, "taker_buy_base": 20167561.0, "taker_buy_quote": 1776634.8689 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.0846, "high": 0.0859, "low": 0.0803, "close": 0.0837, "volume": 81461508.0, "close_time": 1737676799999, "quote_volume": 6738990.6229, "trades": 46933, "taker_buy_base": 39891510.0, "taker_buy_quote": 3301021.9207 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.0837, "high": 0.0854, "low": 0.0778, "close": 0.0786, "volume": 77967770.0, "close_time": 1737763199999, "quote_volume": 6387930.182, "trades": 39765, "taker_buy_base": 39510720.0, "taker_buy_quote": 3244246.1715 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.0786, "high": 0.0802, "low": 0.0755, "close": 0.0777, "volume": 62568591.0, "close_time": 1737849599999, "quote_volume": 4885534.0759, "trades": 41329, "taker_buy_base": 31402503.0, "taker_buy_quote": 2453326.0733 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.0778, "high": 0.0828, "low": 0.0773, "close": 0.0775, "volume": 55857325.0, "close_time": 1737935999999, "quote_volume": 4456486.9188, "trades": 35243, "taker_buy_base": 28190965.0, "taker_buy_quote": 2252478.6919 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.0774, "high": 0.0776, "low": 0.0675, "close": 0.0743, "volume": 107192511.0, "close_time": 1738022399999, "quote_volume": 7730680.5936, "trades": 55032, "taker_buy_base": 50579821.0, "taker_buy_quote": 3649755.36 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.0743, "high": 0.0751, "low": 0.0643, "close": 0.0655, "volume": 76545874.0, "close_time": 1738108799999, "quote_volume": 5361081.859, "trades": 36071, "taker_buy_base": 34222142.0, "taker_buy_quote": 2399900.1572 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.0654, "high": 0.0724, "low": 0.0645, "close": 0.0684, "volume": 91167915.0, "close_time": 1738195199999, "quote_volume": 6179402.6132, "trades": 50709, "taker_buy_base": 45060322.0, "taker_buy_quote": 3054939.4301 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.0685, "high": 0.0739, "low": 0.0677, "close": 0.0713, "volume": 74214689.0, "close_time": 1738281599999, "quote_volume": 5280079.4769, "trades": 40989, "taker_buy_base": 36272403.0, "taker_buy_quote": 2582419.155 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.0714, "high": 0.077, "low": 0.0697, "close": 0.0727, "volume": 67348604.0, "close_time": 1738367999999, "quote_volume": 4955398.6895, "trades": 46817, "taker_buy_base": 33795467.0, "taker_buy_quote": 2489538.4044 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.0727, "high": 0.0735, "low": 0.0624, "close": 0.0628, "volume": 74251130.0, "close_time": 1738454399999, "quote_volume": 5074186.4506, "trades": 44824, "taker_buy_base": 31569437.0, "taker_buy_quote": 2164026.9926 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.0628, "high": 0.0644, "low": 0.0486, "close": 0.0524, "volume": 172997286.0, "close_time": 1738540799999, "quote_volume": 9751813.66822, "trades": 74282, "taker_buy_base": 81619988.0, "taker_buy_quote": 4609953.4101 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.0525, "high": 0.054, "low": 0.0364, "close": 0.0523, "volume": 445240354.0, "close_time": 1738627199999, "quote_volume": 20315258.11851, "trades": 145772, "taker_buy_base": 226355740.0, "taker_buy_quote": 10310652.4018 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.0524, "high": 0.0527, "low": 0.0458, "close": 0.0478, "volume": 205004520.0, "close_time": 1738713599999, "quote_volume": 9878093.5498, "trades": 75381, "taker_buy_base": 98998064.0, "taker_buy_quote": 4768917.383 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.0478, "high": 0.0492, "low": 0.0456, "close": 0.0467, "volume": 96179490.0, "close_time": 1738799999999, "quote_volume": 4574810.6031, "trades": 34220, "taker_buy_base": 44952228.0, "taker_buy_quote": 2138864.8415 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.0467, "high": 0.0473, "low": 0.0421, "close": 0.0426, "volume": 170375676.0, "close_time": 1738886399999, "quote_volume": 7590297.189, "trades": 54707, "taker_buy_base": 77838505.0, "taker_buy_quote": 3464330.7944 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.0426, "high": 0.047, "low": 0.0408, "close": 0.0427, "volume": 130794461.0, "close_time": 1738972799999, "quote_volume": 5718838.3955, "trades": 48627, "taker_buy_base": 64345110.0, "taker_buy_quote": 2810502.4361 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.0428, "high": 0.0459, "low": 0.0424, "close": 0.0447, "volume": 166707397.0, "close_time": 1739059199999, "quote_volume": 7257833.6953, "trades": 91482, "taker_buy_base": 82063158.0, "taker_buy_quote": 3573339.986 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.0448, "high": 0.0466, "low": 0.0416, "close": 0.0444, "volume": 100607520.0, "close_time": 1739145599999, "quote_volume": 4473410.6604, "trades": 34877, "taker_buy_base": 47422913.0, "taker_buy_quote": 2110683.2676 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.0445, "high": 0.0475, "low": 0.0426, "close": 0.0463, "volume": 130808739.0, "close_time": 1739231999999, "quote_volume": 5930151.576, "trades": 38588, "taker_buy_base": 65858916.0, "taker_buy_quote": 2986095.337 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.0464, "high": 0.05, "low": 0.0445, "close": 0.0459, "volume": 115286777.0, "close_time": 1739318399999, "quote_volume": 5474044.4629, "trades": 46856, "taker_buy_base": 53370769.0, "taker_buy_quote": 2541418.162 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.0459, "high": 0.05, "low": 0.0442, "close": 0.0493, "volume": 138249580.0, "close_time": 1739404799999, "quote_volume": 6468936.2472, "trades": 48105, "taker_buy_base": 70375024.0, "taker_buy_quote": 3303180.4423 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.0493, "high": 0.0498, "low": 0.0463, "close": 0.0478, "volume": 189721777.0, "close_time": 1739491199999, "quote_volume": 9110345.7429, "trades": 93763, "taker_buy_base": 84553023.0, "taker_buy_quote": 4063856.6896 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.0478, "high": 0.0505, "low": 0.0473, "close": 0.0488, "volume": 106689034.0, "close_time": 1739577599999, "quote_volume": 5205319.8407, "trades": 33638, "taker_buy_base": 50904236.0, "taker_buy_quote": 2487613.5865 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.0488, "high": 0.0493, "low": 0.0456, "close": 0.0462, "volume": 51858873.0, "close_time": 1739663999999, "quote_volume": 2458214.8482, "trades": 16667, "taker_buy_base": 27621543.0, "taker_buy_quote": 1310527.6308 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.0463, "high": 0.0473, "low": 0.0449, "close": 0.0455, "volume": 61624338.0, "close_time": 1739750399999, "quote_volume": 2827938.66, "trades": 15958, "taker_buy_base": 29271603.0, "taker_buy_quote": 1343600.2278 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.0455, "high": 0.0472, "low": 0.0429, "close": 0.0441, "volume": 104336747.0, "close_time": 1739836799999, "quote_volume": 4698085.6388, "trades": 28965, "taker_buy_base": 51218351.0, "taker_buy_quote": 2307653.9769 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.0441, "high": 0.0444, "low": 0.039, "close": 0.0411, "volume": 194824169.0, "close_time": 1739923199999, "quote_volume": 8082060.4899, "trades": 76146, "taker_buy_base": 100424021.0, "taker_buy_quote": 4156297.4951 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.041, "high": 0.0427, "low": 0.0402, "close": 0.0417, "volume": 137317756.0, "close_time": 1740009599999, "quote_volume": 5710304.3717, "trades": 42745, "taker_buy_base": 67224105.0, "taker_buy_quote": 2796891.6748 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.0419, "high": 0.0481, "low": 0.0416, "close": 0.0464, "volume": 162737478.0, "close_time": 1740095999999, "quote_volume": 7233667.8038, "trades": 54201, "taker_buy_base": 77432253.0, "taker_buy_quote": 3454614.591 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.0464, "high": 0.0478, "low": 0.0421, "close": 0.0429, "volume": 171643476.0, "close_time": 1740182399999, "quote_volume": 7782194.0091, "trades": 53525, "taker_buy_base": 79861801.0, "taker_buy_quote": 3624617.1197 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.0429, "high": 0.0465, "low": 0.0425, "close": 0.0457, "volume": 89773484.0, "close_time": 1740268799999, "quote_volume": 4034318.1241, "trades": 23547, "taker_buy_base": 43984450.0, "taker_buy_quote": 1977091.5642 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.0458, "high": 0.046, "low": 0.0431, "close": 0.0442, "volume": 98621218.0, "close_time": 1740355199999, "quote_volume": 4375744.0075, "trades": 31464, "taker_buy_base": 48627043.0, "taker_buy_quote": 2156453.109 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.0442, "high": 0.0444, "low": 0.0357, "close": 0.0367, "volume": 193241604.0, "close_time": 1740441599999, "quote_volume": 7726245.6322, "trades": 47575, "taker_buy_base": 92474238.0, "taker_buy_quote": 3699831.3332 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.0367, "high": 0.0395, "low": 0.0337, "close": 0.0389, "volume": 232108475.0, "close_time": 1740527999999, "quote_volume": 8468571.8513, "trades": 50588, "taker_buy_base": 114517019.0, "taker_buy_quote": 4179015.9727 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.0389, "high": 0.0407, "low": 0.0375, "close": 0.0402, "volume": 127695172.0, "close_time": 1740614399999, "quote_volume": 4969572.2111, "trades": 22522, "taker_buy_base": 59004349.0, "taker_buy_quote": 2297478.93 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.0402, "high": 0.0416, "low": 0.0396, "close": 0.041, "volume": 105228491.0, "close_time": 1740700799999, "quote_volume": 4265676.8848, "trades": 17938, "taker_buy_base": 50206053.0, "taker_buy_quote": 2036275.3705 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.0409, "high": 0.0425, "low": 0.038, "close": 0.0414, "volume": 183677773.0, "close_time": 1740787199999, "quote_volume": 7404788.0081, "trades": 39315, "taker_buy_base": 96824101.0, "taker_buy_quote": 3910852.0687 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.0415, "high": 0.0416, "low": 0.0375, "close": 0.0387, "volume": 109827758.0, "close_time": 1740873599999, "quote_volume": 4316050.6757, "trades": 24975, "taker_buy_base": 54264907.0, "taker_buy_quote": 2131452.9915 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.0388, "high": 0.0425, "low": 0.0376, "close": 0.042, "volume": 190698114.0, "close_time": 1740959999999, "quote_volume": 7675325.7787, "trades": 43672, "taker_buy_base": 98476838.0, "taker_buy_quote": 3962664.1171 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.042, "high": 0.0422, "low": 0.0337, "close": 0.0344, "volume": 216429731.0, "close_time": 1741046399999, "quote_volume": 8190143.9058, "trades": 41771, "taker_buy_base": 100858216.0, "taker_buy_quote": 3818760.3591 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.0344, "high": 0.0349, "low": 0.029, "close": 0.0323, "volume": 281034659.0, "close_time": 1741132799999, "quote_volume": 8977645.81365, "trades": 42974, "taker_buy_base": 137393244.0, "taker_buy_quote": 4390739.517 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.0322, "high": 0.0344, "low": 0.0315, "close": 0.0339, "volume": 149546075.0, "close_time": 1741219199999, "quote_volume": 4950432.692, "trades": 22302, "taker_buy_base": 71463985.0, "taker_buy_quote": 2370331.6788 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.0339, "high": 0.0348, "low": 0.0325, "close": 0.0331, "volume": 159554963.0, "close_time": 1741305599999, "quote_volume": 5362622.9624, "trades": 19807, "taker_buy_base": 78627283.0, "taker_buy_quote": 2643485.5808 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.0331, "high": 0.0342, "low": 0.0313, "close": 0.0318, "volume": 208106625.0, "close_time": 1741391999999, "quote_volume": 6824882.5057, "trades": 25239, "taker_buy_base": 101543801.0, "taker_buy_quote": 3331799.4166 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.0317, "high": 0.0323, "low": 0.0287, "close": 0.03, "volume": 153011016.0, "close_time": 1741478399999, "quote_volume": 4656270.3711, "trades": 24205, "taker_buy_base": 75583539.0, "taker_buy_quote": 2301704.9173 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0255, "close": 0.0259, "volume": 205348917.0, "close_time": 1741564799999, "quote_volume": 5617610.0424, "trades": 23279, "taker_buy_base": 98973598.0, "taker_buy_quote": 2706801.5174 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.026, "high": 0.0281, "low": 0.0239, "close": 0.0244, "volume": 372105095.0, "close_time": 1741651199999, "quote_volume": 9689809.8837, "trades": 34972, "taker_buy_base": 186509772.0, "taker_buy_quote": 4856815.4226 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.0245, "high": 0.0263, "low": 0.0224, "close": 0.0252, "volume": 408756913.0, "close_time": 1741737599999, "quote_volume": 9972363.0478, "trades": 34608, "taker_buy_base": 201476230.0, "taker_buy_quote": 4916416.4401 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.0252, "high": 0.0315, "low": 0.0251, "close": 0.0286, "volume": 717796236.0, "close_time": 1741823999999, "quote_volume": 20300348.8237, "trades": 92205, "taker_buy_base": 355144110.0, "taker_buy_quote": 10044360.2502 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.0286, "high": 0.0288, "low": 0.0262, "close": 0.0271, "volume": 271957329.0, "close_time": 1741910399999, "quote_volume": 7563658.8722, "trades": 32150, "taker_buy_base": 134983913.0, "taker_buy_quote": 3755337.9754 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.0271, "high": 0.0289, "low": 0.0268, "close": 0.0286, "volume": 195379495.0, "close_time": 1741996799999, "quote_volume": 5431166.5673, "trades": 21782, "taker_buy_base": 98324280.0, "taker_buy_quote": 2734278.1758 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.0286, "high": 0.0305, "low": 0.0281, "close": 0.03, "volume": 178857828.0, "close_time": 1742083199999, "quote_volume": 5227652.4836, "trades": 20161, "taker_buy_base": 84287638.0, "taker_buy_quote": 2465251.7234 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.03, "high": 0.0305, "low": 0.0276, "close": 0.028, "volume": 201175214.0, "close_time": 1742169599999, "quote_volume": 5794140.0137, "trades": 20230, "taker_buy_base": 97116545.0, "taker_buy_quote": 2797973.7489 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.0279, "high": 0.0298, "low": 0.0279, "close": 0.0294, "volume": 153731626.0, "close_time": 1742255999999, "quote_volume": 4454202.7684, "trades": 18020, "taker_buy_base": 75099904.0, "taker_buy_quote": 2175869.2289 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.0293, "high": 0.0294, "low": 0.0271, "close": 0.0283, "volume": 174560655.0, "close_time": 1742342399999, "quote_volume": 4868464.6488, "trades": 17422, "taker_buy_base": 84354101.0, "taker_buy_quote": 2352066.9387 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.0283, "high": 0.0317, "low": 0.0282, "close": 0.0303, "volume": 259965293.0, "close_time": 1742428799999, "quote_volume": 7671150.0869, "trades": 32973, "taker_buy_base": 130070737.0, "taker_buy_quote": 3838527.6133 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.0302, "high": 0.0304, "low": 0.0282, "close": 0.0287, "volume": 160805512.0, "close_time": 1742515199999, "quote_volume": 4713587.2261, "trades": 17399, "taker_buy_base": 77662379.0, "taker_buy_quote": 2275605.3921 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.0287, "high": 0.029, "low": 0.0271, "close": 0.0275, "volume": 140574548.0, "close_time": 1742601599999, "quote_volume": 3936234.32, "trades": 14273, "taker_buy_base": 71264936.0, "taker_buy_quote": 1995272.1385 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.0276, "high": 0.032, "low": 0.0272, "close": 0.0299, "volume": 143706974.0, "close_time": 1742687999999, "quote_volume": 4235808.6278, "trades": 19903, "taker_buy_base": 75083190.0, "taker_buy_quote": 2212292.3687 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.03, "high": 0.0315, "low": 0.0286, "close": 0.0295, "volume": 127646041.0, "close_time": 1742774399999, "quote_volume": 3813819.7069, "trades": 15898, "taker_buy_base": 62048595.0, "taker_buy_quote": 1854683.601 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.0294, "high": 0.0314, "low": 0.029, "close": 0.0307, "volume": 114406263.0, "close_time": 1742860799999, "quote_volume": 3495692.6177, "trades": 14525, "taker_buy_base": 56206280.0, "taker_buy_quote": 1717677.978 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.0306, "high": 0.0343, "low": 0.03, "close": 0.0333, "volume": 229364324.0, "close_time": 1742947199999, "quote_volume": 7330122.2382, "trades": 28413, "taker_buy_base": 116828006.0, "taker_buy_quote": 3740047.0684 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.0333, "high": 0.0375, "low": 0.0324, "close": 0.0334, "volume": 349793624.0, "close_time": 1743033599999, "quote_volume": 12213878.773, "trades": 42862, "taker_buy_base": 172459183.0, "taker_buy_quote": 6022270.5323 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.0334, "high": 0.0365, "low": 0.0334, "close": 0.0353, "volume": 188549848.0, "close_time": 1743119999999, "quote_volume": 6601280.0266, "trades": 21698, "taker_buy_base": 93238389.0, "taker_buy_quote": 3263950.6429 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.0354, "high": 0.0364, "low": 0.0306, "close": 0.0314, "volume": 193181882.0, "close_time": 1743206399999, "quote_volume": 6408027.4935, "trades": 20982, "taker_buy_base": 88767287.0, "taker_buy_quote": 2942883.0955 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.0314, "high": 0.0317, "low": 0.0266, "close": 0.0272, "volume": 188402065.0, "close_time": 1743292799999, "quote_volume": 5368137.8745, "trades": 21289, "taker_buy_base": 91987445.0, "taker_buy_quote": 2620139.0498 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.0272, "high": 0.0298, "low": 0.0268, "close": 0.0282, "volume": 171471151.0, "close_time": 1743379199999, "quote_volume": 4848569.782, "trades": 17124, "taker_buy_base": 89031610.0, "taker_buy_quote": 2519874.3484 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.0282, "high": 0.0291, "low": 0.0273, "close": 0.0276, "volume": 196764452.0, "close_time": 1743465599999, "quote_volume": 5537059.6241, "trades": 14611, "taker_buy_base": 94306094.0, "taker_buy_quote": 2652913.9554 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.0276, "high": 0.0298, "low": 0.0275, "close": 0.0281, "volume": 166004867.0, "close_time": 1743551999999, "quote_volume": 4757907.4251, "trades": 14200, "taker_buy_base": 82054039.0, "taker_buy_quote": 2351078.5993 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.0281, "high": 0.0282, "low": 0.0248, "close": 0.0254, "volume": 297418178.0, "close_time": 1743638399999, "quote_volume": 7959718.6333, "trades": 24544, "taker_buy_base": 142498393.0, "taker_buy_quote": 3814336.1651 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.0253, "high": 0.0265, "low": 0.024, "close": 0.0253, "volume": 215237730.0, "close_time": 1743724799999, "quote_volume": 5399317.2227, "trades": 16194, "taker_buy_base": 105741292.0, "taker_buy_quote": 2652978.4949 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.0253, "high": 0.0262, "low": 0.0244, "close": 0.0255, "volume": 217982043.0, "close_time": 1743811199999, "quote_volume": 5532363.6649, "trades": 15103, "taker_buy_base": 106363469.0, "taker_buy_quote": 2698862.6187 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.0256, "high": 0.0259, "low": 0.0245, "close": 0.0251, "volume": 77824151.0, "close_time": 1743897599999, "quote_volume": 1957083.3639, "trades": 6905, "taker_buy_base": 38081016.0, "taker_buy_quote": 958200.2427 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.025, "high": 0.0251, "low": 0.0211, "close": 0.0219, "volume": 239779506.0, "close_time": 1743983999999, "quote_volume": 5479714.5786, "trades": 15930, "taker_buy_base": 113392191.0, "taker_buy_quote": 2588885.0013 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.0219, "high": 0.0243, "low": 0.0201, "close": 0.023, "volume": 645860128.0, "close_time": 1744070399999, "quote_volume": 14352220.5508, "trades": 36513, "taker_buy_base": 318712095.0, "taker_buy_quote": 7082195.8717 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.023, "high": 0.0238, "low": 0.021, "close": 0.0211, "volume": 274317375.0, "close_time": 1744156799999, "quote_volume": 6093906.3621, "trades": 16746, "taker_buy_base": 126570752.0, "taker_buy_quote": 2818402.1009 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.0211, "high": 0.0247, "low": 0.0201, "close": 0.0241, "volume": 353729057.0, "close_time": 1744243199999, "quote_volume": 7905211.6416, "trades": 23924, "taker_buy_base": 175072839.0, "taker_buy_quote": 3915829.8349 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0226, "close": 0.0234, "volume": 78346925.0, "close_time": 1744329599999, "quote_volume": 1838068.5621, "trades": 9909, "taker_buy_base": 36117261.0, "taker_buy_quote": 847340.5966 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.0235, "high": 0.025, "low": 0.0233, "close": 0.0248, "volume": 66017860.0, "close_time": 1744415999999, "quote_volume": 1609940.6802, "trades": 11148, "taker_buy_base": 34366902.0, "taker_buy_quote": 839396.2173 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.0248, "high": 0.0267, "low": 0.0243, "close": 0.0262, "volume": 80856914.0, "close_time": 1744502399999, "quote_volume": 2070115.9428, "trades": 11527, "taker_buy_base": 41731801.0, "taker_buy_quote": 1068093.249 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0236, "close": 0.024, "volume": 93417875.0, "close_time": 1744588799999, "quote_volume": 2318678.4359, "trades": 14937, "taker_buy_base": 41877048.0, "taker_buy_quote": 1039702.0412 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.024, "high": 0.0252, "low": 0.0234, "close": 0.0242, "volume": 83912993.0, "close_time": 1744675199999, "quote_volume": 2036866.1646, "trades": 13579, "taker_buy_base": 42795386.0, "taker_buy_quote": 1039619.0805 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.0242, "high": 0.025, "low": 0.0233, "close": 0.0237, "volume": 67922284.0, "close_time": 1744761599999, "quote_volume": 1649765.2974, "trades": 10341, "taker_buy_base": 32928794.0, "taker_buy_quote": 800794.6945 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.0238, "high": 0.0242, "low": 0.0224, "close": 0.0231, "volume": 84647926.0, "close_time": 1744847999999, "quote_volume": 1978694.5839, "trades": 11784, "taker_buy_base": 39129377.0, "taker_buy_quote": 915783.5244 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.0231, "high": 0.0239, "low": 0.0226, "close": 0.0233, "volume": 42125071.0, "close_time": 1744934399999, "quote_volume": 978624.4107, "trades": 6292, "taker_buy_base": 19624330.0, "taker_buy_quote": 456206.8961 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.0234, "high": 0.0243, "low": 0.0231, "close": 0.0239, "volume": 40468285.0, "close_time": 1745020799999, "quote_volume": 961281.2935, "trades": 6046, "taker_buy_base": 16644602.0, "taker_buy_quote": 395337.8503 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.0238, "high": 0.0254, "low": 0.0238, "close": 0.0252, "volume": 53808002.0, "close_time": 1745107199999, "quote_volume": 1321329.8304, "trades": 8664, "taker_buy_base": 26201614.0, "taker_buy_quote": 643990.4791 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.0252, "high": 0.0265, "low": 0.0248, "close": 0.0255, "volume": 72778628.0, "close_time": 1745193599999, "quote_volume": 1851387.6015, "trades": 12031, "taker_buy_base": 34232839.0, "taker_buy_quote": 872233.5248 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.0254, "high": 0.0273, "low": 0.0254, "close": 0.0262, "volume": 77047035.0, "close_time": 1745279999999, "quote_volume": 2033306.3252, "trades": 14608, "taker_buy_base": 38699918.0, "taker_buy_quote": 1022406.0575 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.0261, "high": 0.0288, "low": 0.0252, "close": 0.0285, "volume": 97763629.0, "close_time": 1745366399999, "quote_volume": 2615980.5539, "trades": 14872, "taker_buy_base": 48521689.0, "taker_buy_quote": 1300386.9763 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.0284, "high": 0.0333, "low": 0.0283, "close": 0.0308, "volume": 276303753.0, "close_time": 1745452799999, "quote_volume": 8597604.7223, "trades": 48904, "taker_buy_base": 141419735.0, "taker_buy_quote": 4403261.8961 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.0307, "high": 0.0374, "low": 0.029, "close": 0.036, "volume": 260766730.0, "close_time": 1745539199999, "quote_volume": 8514325.5531, "trades": 46458, "taker_buy_base": 132980090.0, "taker_buy_quote": 4349444.2924 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.036, "high": 0.0365, "low": 0.0332, "close": 0.034, "volume": 139586985.0, "close_time": 1745625599999, "quote_volume": 4855773.6198, "trades": 37363, "taker_buy_base": 61421503.0, "taker_buy_quote": 2137615.9159 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.0341, "high": 0.0379, "low": 0.0341, "close": 0.0357, "volume": 95694675.0, "close_time": 1745711999999, "quote_volume": 3442852.5074, "trades": 27856, "taker_buy_base": 44924991.0, "taker_buy_quote": 1615706.2115 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.0357, "high": 0.0358, "low": 0.0326, "close": 0.0326, "volume": 50610982.0, "close_time": 1745798399999, "quote_volume": 1698171.109, "trades": 16219, "taker_buy_base": 23790049.0, "taker_buy_quote": 797379.7643 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.0327, "high": 0.0351, "low": 0.0314, "close": 0.0343, "volume": 79035503.0, "close_time": 1745884799999, "quote_volume": 2660903.4885, "trades": 22791, "taker_buy_base": 37237506.0, "taker_buy_quote": 1255845.8943 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.0343, "high": 0.0349, "low": 0.032, "close": 0.0327, "volume": 48594189.0, "close_time": 1745971199999, "quote_volume": 1635284.3451, "trades": 12996, "taker_buy_base": 24013843.0, "taker_buy_quote": 809670.2771 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.0326, "high": 0.0361, "low": 0.032, "close": 0.0337, "volume": 94540277.0, "close_time": 1746057599999, "quote_volume": 3207063.0941, "trades": 27824, "taker_buy_base": 45230066.0, "taker_buy_quote": 1538394.2561 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.0338, "high": 0.0356, "low": 0.0333, "close": 0.0337, "volume": 52106847.0, "close_time": 1746143999999, "quote_volume": 1789375.8851, "trades": 13431, "taker_buy_base": 26048323.0, "taker_buy_quote": 894727.1213 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.0337, "high": 0.034, "low": 0.0322, "close": 0.0329, "volume": 44885507.0, "close_time": 1746230399999, "quote_volume": 1481842.246, "trades": 9443, "taker_buy_base": 21252685.0, "taker_buy_quote": 702201.0363 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.0329, "high": 0.0331, "low": 0.0299, "close": 0.0303, "volume": 42172492.0, "close_time": 1746316799999, "quote_volume": 1325724.0414, "trades": 10107, "taker_buy_base": 21050202.0, "taker_buy_quote": 663994.6312 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.0302, "high": 0.0305, "low": 0.028, "close": 0.0286, "volume": 54664819.0, "close_time": 1746403199999, "quote_volume": 1583880.6278, "trades": 11010, "taker_buy_base": 25226504.0, "taker_buy_quote": 730788.6595 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.0286, "high": 0.0295, "low": 0.0276, "close": 0.0286, "volume": 52823714.0, "close_time": 1746489599999, "quote_volume": 1509626.9241, "trades": 10257, "taker_buy_base": 25645205.0, "taker_buy_quote": 732811.4253 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.0286, "high": 0.0293, "low": 0.0266, "close": 0.0283, "volume": 60643058.0, "close_time": 1746575999999, "quote_volume": 1685883.3432, "trades": 12705, "taker_buy_base": 29830169.0, "taker_buy_quote": 832224.5846 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.0283, "high": 0.03, "low": 0.0282, "close": 0.0296, "volume": 94820594.0, "close_time": 1746662399999, "quote_volume": 2759439.7391, "trades": 16062, "taker_buy_base": 47756069.0, "taker_buy_quote": 1392381.6075 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.0296, "high": 0.0351, "low": 0.0296, "close": 0.0343, "volume": 88048151.0, "close_time": 1746748799999, "quote_volume": 2832275.6642, "trades": 18818, "taker_buy_base": 43621038.0, "taker_buy_quote": 1404401.4315 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.0343, "high": 0.0435, "low": 0.0341, "close": 0.0409, "volume": 305075261.0, "close_time": 1746835199999, "quote_volume": 12234954.3554, "trades": 93788, "taker_buy_base": 145417151.0, "taker_buy_quote": 5854437.0398 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.041, "high": 0.0445, "low": 0.0401, "close": 0.044, "volume": 184074298.0, "close_time": 1746921599999, "quote_volume": 7760855.4008, "trades": 67990, "taker_buy_base": 92524703.0, "taker_buy_quote": 3900036.6813 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.044, "high": 0.0443, "low": 0.0407, "close": 0.0418, "volume": 129091470.0, "close_time": 1747007999999, "quote_volume": 5471662.1135, "trades": 37775, "taker_buy_base": 59430458.0, "taker_buy_quote": 2521237.6295 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.0419, "high": 0.046, "low": 0.0383, "close": 0.04, "volume": 173570571.0, "close_time": 1747094399999, "quote_volume": 7344489.7351, "trades": 49901, "taker_buy_base": 85854187.0, "taker_buy_quote": 3629657.7844 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.04, "high": 0.0452, "low": 0.037, "close": 0.0443, "volume": 175180801.0, "close_time": 1747180799999, "quote_volume": 7377245.1603, "trades": 49263, "taker_buy_base": 93155238.0, "taker_buy_quote": 3924372.7694 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.0443, "high": 0.0454, "low": 0.0407, "close": 0.0411, "volume": 102366225.0, "close_time": 1747267199999, "quote_volume": 4392420.8323, "trades": 29383, "taker_buy_base": 49766167.0, "taker_buy_quote": 2139339.614 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.0411, "high": 0.0419, "low": 0.0365, "close": 0.0381, "volume": 145263939.0, "close_time": 1747353599999, "quote_volume": 5691767.4791, "trades": 46208, "taker_buy_base": 73516377.0, "taker_buy_quote": 2880489.8093 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.0381, "high": 0.0398, "low": 0.0359, "close": 0.0367, "volume": 79824453.0, "close_time": 1747439999999, "quote_volume": 3051534.5827, "trades": 20537, "taker_buy_base": 39758639.0, "taker_buy_quote": 1524199.6249 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.0368, "high": 0.0369, "low": 0.0349, "close": 0.0354, "volume": 55286848.0, "close_time": 1747526399999, "quote_volume": 1968735.416, "trades": 12570, "taker_buy_base": 27601778.0, "taker_buy_quote": 983195.3997 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.0354, "high": 0.0386, "low": 0.0344, "close": 0.0361, "volume": 99623950.0, "close_time": 1747612799999, "quote_volume": 3659828.0147, "trades": 23779, "taker_buy_base": 48337185.0, "taker_buy_quote": 1777997.4299 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.0361, "high": 0.0365, "low": 0.0334, "close": 0.0348, "volume": 135599233.0, "close_time": 1747699199999, "quote_volume": 4747128.0754, "trades": 25061, "taker_buy_base": 69230592.0, "taker_buy_quote": 2426034.2583 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.0348, "high": 0.038, "low": 0.034, "close": 0.0368, "volume": 112708342.0, "close_time": 1747785599999, "quote_volume": 4023304.9391, "trades": 28397, "taker_buy_base": 54702617.0, "taker_buy_quote": 1956730.7674 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.0368, "high": 0.0395, "low": 0.036, "close": 0.038, "volume": 143012615.0, "close_time": 1747871999999, "quote_volume": 5361062.3366, "trades": 39136, "taker_buy_base": 68970499.0, "taker_buy_quote": 2592705.9478 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.0379, "high": 0.045, "low": 0.0372, "close": 0.0439, "volume": 192728961.0, "close_time": 1747958399999, "quote_volume": 8066423.9397, "trades": 58588, "taker_buy_base": 96580146.0, "taker_buy_quote": 4032852.7509 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.0438, "high": 0.0476, "low": 0.0389, "close": 0.0392, "volume": 218779945.0, "close_time": 1748044799999, "quote_volume": 9614755.9561, "trades": 77813, "taker_buy_base": 102372174.0, "taker_buy_quote": 4518101.047 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.0392, "high": 0.0415, "low": 0.0383, "close": 0.0387, "volume": 92748610.0, "close_time": 1748131199999, "quote_volume": 3690796.5959, "trades": 25902, "taker_buy_base": 47732691.0, "taker_buy_quote": 1902507.4401 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.0387, "high": 0.0425, "low": 0.036, "close": 0.0419, "volume": 94171274.0, "close_time": 1748217599999, "quote_volume": 3610438.7656, "trades": 26400, "taker_buy_base": 49486430.0, "taker_buy_quote": 1902379.8031 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.042, "high": 0.0447, "low": 0.0395, "close": 0.0398, "volume": 144667983.0, "close_time": 1748303999999, "quote_volume": 6095946.2868, "trades": 39572, "taker_buy_base": 66593457.0, "taker_buy_quote": 2810034.0264 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.0399, "high": 0.0435, "low": 0.0383, "close": 0.0422, "volume": 92704572.0, "close_time": 1748390399999, "quote_volume": 3856278.5211, "trades": 26009, "taker_buy_base": 45656337.0, "taker_buy_quote": 1901052.0627 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.0422, "high": 0.0434, "low": 0.0404, "close": 0.0423, "volume": 86686789.0, "close_time": 1748476799999, "quote_volume": 3622787.8826, "trades": 20654, "taker_buy_base": 43322159.0, "taker_buy_quote": 1810179.0114 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.0423, "high": 0.0439, "low": 0.0395, "close": 0.04, "volume": 80411439.0, "close_time": 1748563199999, "quote_volume": 3337952.7479, "trades": 20425, "taker_buy_base": 36325192.0, "taker_buy_quote": 1509368.8894 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.04, "high": 0.0403, "low": 0.0327, "close": 0.0329, "volume": 133909201.0, "close_time": 1748649599999, "quote_volume": 4895237.0416, "trades": 29053, "taker_buy_base": 65625488.0, "taker_buy_quote": 2403841.7055 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0329, "high": 0.0345, "low": 0.0312, "close": 0.0336, "volume": 96987515.0, "close_time": 1748735999999, "quote_volume": 3215198.8841, "trades": 18678, "taker_buy_base": 47651561.0, "taker_buy_quote": 1578877.7112 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.0335, "high": 0.0347, "low": 0.0323, "close": 0.0342, "volume": 60296986.0, "close_time": 1748822399999, "quote_volume": 2022201.8763, "trades": 11247, "taker_buy_base": 29872511.0, "taker_buy_quote": 1002047.3258 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.0343, "high": 0.0351, "low": 0.0325, "close": 0.0349, "volume": 64457096.0, "close_time": 1748908799999, "quote_volume": 2167430.5702, "trades": 14302, "taker_buy_base": 32576812.0, "taker_buy_quote": 1097574.1321 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.0349, "high": 0.0366, "low": 0.034, "close": 0.0347, "volume": 62702873.0, "close_time": 1748995199999, "quote_volume": 2197190.0876, "trades": 15299, "taker_buy_base": 29999217.0, "taker_buy_quote": 1052414.0185 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.0347, "high": 0.0354, "low": 0.033, "close": 0.0333, "volume": 39858411.0, "close_time": 1749081599999, "quote_volume": 1365239.5663, "trades": 9721, "taker_buy_base": 20559557.0, "taker_buy_quote": 704993.0827 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.0333, "high": 0.0343, "low": 0.0299, "close": 0.0305, "volume": 86051440.0, "close_time": 1749167999999, "quote_volume": 2762093.1399, "trades": 15188, "taker_buy_base": 38709203.0, "taker_buy_quote": 1243444.2099 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.0305, "high": 0.0332, "low": 0.0304, "close": 0.0312, "volume": 46496405.0, "close_time": 1749254399999, "quote_volume": 1477666.371, "trades": 10210, "taker_buy_base": 24526639.0, "taker_buy_quote": 778835.8348 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.0313, "high": 0.0333, "low": 0.0312, "close": 0.0328, "volume": 29762492.0, "close_time": 1749340799999, "quote_volume": 966878.4459, "trades": 5424, "taker_buy_base": 16070236.0, "taker_buy_quote": 520973.2465 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.0328, "high": 0.0332, "low": 0.0318, "close": 0.0324, "volume": 27634931.0, "close_time": 1749427199999, "quote_volume": 897961.3185, "trades": 5309, "taker_buy_base": 12613836.0, "taker_buy_quote": 410118.5052 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.0324, "high": 0.0351, "low": 0.0316, "close": 0.0348, "volume": 51766183.0, "close_time": 1749513599999, "quote_volume": 1719890.07, "trades": 9652, "taker_buy_base": 25345674.0, "taker_buy_quote": 841851.6744 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.0348, "high": 0.0369, "low": 0.0336, "close": 0.0365, "volume": 92984493.0, "close_time": 1749599999999, "quote_volume": 3280342.9459, "trades": 16257, "taker_buy_base": 45345899.0, "taker_buy_quote": 1601136.8404 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0333, "close": 0.0339, "volume": 73119811.0, "close_time": 1749686399999, "quote_volume": 2589626.7265, "trades": 15008, "taker_buy_base": 34849915.0, "taker_buy_quote": 1235727.759 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.0338, "high": 0.0343, "low": 0.0313, "close": 0.0314, "volume": 81794415.0, "close_time": 1749772799999, "quote_volume": 2694698.1856, "trades": 19382, "taker_buy_base": 35861725.0, "taker_buy_quote": 1179535.8015 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.0314, "high": 0.0315, "low": 0.0284, "close": 0.0301, "volume": 88176047.0, "close_time": 1749859199999, "quote_volume": 2593988.719, "trades": 19827, "taker_buy_base": 44117075.0, "taker_buy_quote": 1298296.8569 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.0301, "high": 0.0304, "low": 0.0288, "close": 0.0295, "volume": 30066520.0, "close_time": 1749945599999, "quote_volume": 892257.6869, "trades": 7033, "taker_buy_base": 14772178.0, "taker_buy_quote": 438486.1465 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.0296, "high": 0.0302, "low": 0.0289, "close": 0.0297, "volume": 30283727.0, "close_time": 1750031999999, "quote_volume": 896404.5742, "trades": 6777, "taker_buy_base": 14779769.0, "taker_buy_quote": 437745.0122 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.0298, "high": 0.0315, "low": 0.0293, "close": 0.0297, "volume": 85618435.0, "close_time": 1750118399999, "quote_volume": 2620731.9378, "trades": 16075, "taker_buy_base": 41454392.0, "taker_buy_quote": 1269105.4422 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.0297, "high": 0.0302, "low": 0.0267, "close": 0.027, "volume": 82616556.0, "close_time": 1750204799999, "quote_volume": 2326903.2162, "trades": 16365, "taker_buy_base": 36695975.0, "taker_buy_quote": 1036452.3864 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.027, "high": 0.0281, "low": 0.0255, "close": 0.0273, "volume": 107376819.0, "close_time": 1750291199999, "quote_volume": 2869181.7411, "trades": 15004, "taker_buy_base": 51228156.0, "taker_buy_quote": 1373039.822 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0273, "high": 0.0278, "low": 0.0258, "close": 0.0263, "volume": 47199248.0, "close_time": 1750377599999, "quote_volume": 1257921.5632, "trades": 9009, "taker_buy_base": 21388869.0, "taker_buy_quote": 569958.4399 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0262, "high": 0.0272, "low": 0.0246, "close": 0.0252, "volume": 80851491.0, "close_time": 1750463999999, "quote_volume": 2097046.0359, "trades": 12320, "taker_buy_base": 41034940.0, "taker_buy_quote": 1064958.1097 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0252, "high": 0.0258, "low": 0.0232, "close": 0.0241, "volume": 78708406.0, "close_time": 1750550399999, "quote_volume": 1949531.427, "trades": 13211, "taker_buy_base": 37027112.0, "taker_buy_quote": 917744.1814 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0241, "high": 0.0246, "low": 0.0221, "close": 0.0234, "volume": 103749618.0, "close_time": 1750636799999, "quote_volume": 2410105.5644, "trades": 14570, "taker_buy_base": 50388133.0, "taker_buy_quote": 1170654.5902 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0234, "high": 0.0268, "low": 0.023, "close": 0.0267, "volume": 124181277.0, "close_time": 1750723199999, "quote_volume": 3040068.3808, "trades": 15505, "taker_buy_base": 62245060.0, "taker_buy_quote": 1530988.1546 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.0268, "high": 0.0279, "low": 0.026, "close": 0.0268, "volume": 83023617.0, "close_time": 1750809599999, "quote_volume": 2238085.1513, "trades": 11583, "taker_buy_base": 42447948.0, "taker_buy_quote": 1145190.9596 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.0268, "high": 0.0271, "low": 0.0256, "close": 0.0257, "volume": 54411393.0, "close_time": 1750895999999, "quote_volume": 1431765.7133, "trades": 9636, "taker_buy_base": 25994321.0, "taker_buy_quote": 684709.8827 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.0257, "high": 0.0268, "low": 0.0243, "close": 0.0247, "volume": 59591788.0, "close_time": 1750982399999, "quote_volume": 1506315.0757, "trades": 11239, "taker_buy_base": 27581657.0, "taker_buy_quote": 697873.2361 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.0246, "high": 0.0255, "low": 0.0243, "close": 0.0251, "volume": 38126331.0, "close_time": 1751068799999, "quote_volume": 946678.0551, "trades": 7131, "taker_buy_base": 21264123.0, "taker_buy_quote": 528547.0639 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.0251, "high": 0.026, "low": 0.0248, "close": 0.0257, "volume": 25716985.0, "close_time": 1751155199999, "quote_volume": 651197.4282, "trades": 5162, "taker_buy_base": 12374564.0, "taker_buy_quote": 313708.726 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.0257, "high": 0.0274, "low": 0.0253, "close": 0.0271, "volume": 34795734.0, "close_time": 1751241599999, "quote_volume": 905291.2934, "trades": 6404, "taker_buy_base": 17507946.0, "taker_buy_quote": 455980.8219 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.027, "high": 0.0272, "low": 0.0256, "close": 0.0262, "volume": 48540651.0, "close_time": 1751327999999, "quote_volume": 1276480.4989, "trades": 7742, "taker_buy_base": 22588962.0, "taker_buy_quote": 594279.0924 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0261, "high": 0.0263, "low": 0.0245, "close": 0.0248, "volume": 37179500.0, "close_time": 1751414399999, "quote_volume": 937866.9924, "trades": 6919, "taker_buy_base": 17587283.0, "taker_buy_quote": 443605.4962 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.0247, "high": 0.0285, "low": 0.0245, "close": 0.0275, "volume": 74971388.0, "close_time": 1751500799999, "quote_volume": 2019998.461, "trades": 14921, "taker_buy_base": 37489394.0, "taker_buy_quote": 1010054.8118 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.0275, "high": 0.0283, "low": 0.0266, "close": 0.0272, "volume": 55624634.0, "close_time": 1751587199999, "quote_volume": 1524409.5515, "trades": 9645, "taker_buy_base": 26178944.0, "taker_buy_quote": 718614.7954 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.0272, "high": 0.0274, "low": 0.0249, "close": 0.0254, "volume": 43781946.0, "close_time": 1751673599999, "quote_volume": 1126984.4173, "trades": 8201, "taker_buy_base": 20464885.0, "taker_buy_quote": 527171.9625 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.0255, "high": 0.026, "low": 0.0245, "close": 0.0253, "volume": 28996888.0, "close_time": 1751759999999, "quote_volume": 733487.0085, "trades": 5180, "taker_buy_base": 14379848.0, "taker_buy_quote": 363624.109 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.0252, "high": 0.0265, "low": 0.0249, "close": 0.0259, "volume": 32770242.0, "close_time": 1751846399999, "quote_volume": 841837.1057, "trades": 5651, "taker_buy_base": 15799561.0, "taker_buy_quote": 405665.4038 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.0259, "high": 0.0266, "low": 0.0255, "close": 0.026, "volume": 55303643.0, "close_time": 1751932799999, "quote_volume": 1443515.8593, "trades": 7003, "taker_buy_base": 28734626.0, "taker_buy_quote": 750681.2402 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.026, "high": 0.027, "low": 0.0253, "close": 0.0267, "volume": 40044841.0, "close_time": 1752019199999, "quote_volume": 1041574.176, "trades": 6503, "taker_buy_base": 21991999.0, "taker_buy_quote": 572276.7394 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.0268, "high": 0.031, "low": 0.0264, "close": 0.0301, "volume": 164090644.0, "close_time": 1752105599999, "quote_volume": 4790258.7623, "trades": 25843, "taker_buy_base": 83664587.0, "taker_buy_quote": 2442206.6012 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.0301, "high": 0.033, "low": 0.0292, "close": 0.0328, "volume": 102200417.0, "close_time": 1752191999999, "quote_volume": 3115705.4244, "trades": 21945, "taker_buy_base": 48360937.0, "taker_buy_quote": 1478772.8109 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.0327, "high": 0.041, "low": 0.0319, "close": 0.0352, "volume": 268965694.0, "close_time": 1752278399999, "quote_volume": 9837332.3221, "trades": 64396, "taker_buy_base": 126701305.0, "taker_buy_quote": 4654818.3991 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.0352, "high": 0.0361, "low": 0.0322, "close": 0.0341, "volume": 78581824.0, "close_time": 1752364799999, "quote_volume": 2695296.7684, "trades": 20594, "taker_buy_base": 37612458.0, "taker_buy_quote": 1292313.5641 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.0341, "high": 0.0365, "low": 0.0336, "close": 0.035, "volume": 75914718.0, "close_time": 1752451199999, "quote_volume": 2687062.8293, "trades": 20775, "taker_buy_base": 38845108.0, "taker_buy_quote": 1376253.4275 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.035, "high": 0.0369, "low": 0.0332, "close": 0.034, "volume": 66285566.0, "close_time": 1752537599999, "quote_volume": 2324978.8197, "trades": 19510, "taker_buy_base": 29936176.0, "taker_buy_quote": 1050551.6915 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.0339, "high": 0.0368, "low": 0.0325, "close": 0.0366, "volume": 74144077.0, "close_time": 1752623999999, "quote_volume": 2559685.702, "trades": 17982, "taker_buy_base": 36741694.0, "taker_buy_quote": 1270596.5255 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.0366, "high": 0.0382, "low": 0.0349, "close": 0.0361, "volume": 86325961.0, "close_time": 1752710399999, "quote_volume": 3157215.5173, "trades": 18804, "taker_buy_base": 42797298.0, "taker_buy_quote": 1567693.1007 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.0362, "high": 0.0377, "low": 0.0347, "close": 0.0369, "volume": 93578889.0, "close_time": 1752796799999, "quote_volume": 3409793.5704, "trades": 19408, "taker_buy_base": 45953939.0, "taker_buy_quote": 1676531.5041 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.037, "high": 0.0397, "low": 0.035, "close": 0.0363, "volume": 83297941.0, "close_time": 1752883199999, "quote_volume": 3145944.727, "trades": 16337, "taker_buy_base": 41933073.0, "taker_buy_quote": 1584144.5986 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.0363, "high": 0.0375, "low": 0.0349, "close": 0.0372, "volume": 41612046.0, "close_time": 1752969599999, "quote_volume": 1505543.4024, "trades": 10541, "taker_buy_base": 20149693.0, "taker_buy_quote": 729373.4604 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.0373, "high": 0.0422, "low": 0.0367, "close": 0.0404, "volume": 110963421.0, "close_time": 1753055999999, "quote_volume": 4469156.6407, "trades": 20566, "taker_buy_base": 53514077.0, "taker_buy_quote": 2157410.8936 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.0406, "high": 0.0442, "low": 0.0394, "close": 0.042, "volume": 105377800.0, "close_time": 1753142399999, "quote_volume": 4400596.5232, "trades": 20758, "taker_buy_base": 54008892.0, "taker_buy_quote": 2254666.1027 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.0419, "high": 0.0426, "low": 0.0386, "close": 0.0416, "volume": 96989417.0, "close_time": 1753228799999, "quote_volume": 3925357.8874, "trades": 21324, "taker_buy_base": 47649317.0, "taker_buy_quote": 1930145.8482 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.0416, "high": 0.0417, "low": 0.0358, "close": 0.0373, "volume": 95271680.0, "close_time": 1753315199999, "quote_volume": 3676566.5685, "trades": 22107, "taker_buy_base": 43499277.0, "taker_buy_quote": 1680665.8261 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.0372, "high": 0.0378, "low": 0.0338, "close": 0.0352, "volume": 92411909.0, "close_time": 1753401599999, "quote_volume": 3333200.2974, "trades": 40848, "taker_buy_base": 39041388.0, "taker_buy_quote": 1405787.0126 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.0352, "high": 0.0366, "low": 0.0337, "close": 0.0365, "volume": 57049946.0, "close_time": 1753487999999, "quote_volume": 1995374.2071, "trades": 20348, "taker_buy_base": 26404526.0, "taker_buy_quote": 924893.0639 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.0365, "high": 0.0369, "low": 0.0358, "close": 0.0361, "volume": 25869769.0, "close_time": 1753574399999, "quote_volume": 941675.0656, "trades": 7494, "taker_buy_base": 12043759.0, "taker_buy_quote": 438929.9137 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.0361, "high": 0.0381, "low": 0.0358, "close": 0.0378, "volume": 32783608.0, "close_time": 1753660799999, "quote_volume": 1213633.9506, "trades": 10881, "taker_buy_base": 15392300.0, "taker_buy_quote": 570009.48 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.0378, "high": 0.0385, "low": 0.0343, "close": 0.0347, "volume": 60372594.0, "close_time": 1753747199999, "quote_volume": 2202860.3618, "trades": 17546, "taker_buy_base": 28867872.0, "taker_buy_quote": 1050996.469 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.0347, "high": 0.0369, "low": 0.0326, "close": 0.0337, "volume": 67273382.0, "close_time": 1753833599999, "quote_volume": 2321186.4555, "trades": 22664, "taker_buy_base": 33988915.0, "taker_buy_quote": 1175672.8056 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.0336, "high": 0.034, "low": 0.0313, "close": 0.033, "volume": 55909366.0, "close_time": 1753919999999, "quote_volume": 1834305.9967, "trades": 16689, "taker_buy_base": 29334804.0, "taker_buy_quote": 963858.005 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.033, "high": 0.0343, "low": 0.03, "close": 0.0303, "volume": 44522102.0, "close_time": 1754006399999, "quote_volume": 1432388.3307, "trades": 11743, "taker_buy_base": 20042920.0, "taker_buy_quote": 647395.0522 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.0303, "high": 0.0309, "low": 0.0285, "close": 0.0294, "volume": 77197258.0, "close_time": 1754092799999, "quote_volume": 2312601.1932, "trades": 18401, "taker_buy_base": 38672523.0, "taker_buy_quote": 1159797.3668 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.0294, "high": 0.0301, "low": 0.0273, "close": 0.0282, "volume": 70539703.0, "close_time": 1754179199999, "quote_volume": 2004836.2448, "trades": 15244, "taker_buy_base": 32941657.0, "taker_buy_quote": 936035.9815 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.0282, "high": 0.0298, "low": 0.0277, "close": 0.0296, "volume": 33804337.0, "close_time": 1754265599999, "quote_volume": 988797.1234, "trades": 8383, "taker_buy_base": 16985442.0, "taker_buy_quote": 497158.9862 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.0296, "high": 0.0317, "low": 0.0295, "close": 0.0313, "volume": 49801862.0, "close_time": 1754351999999, "quote_volume": 1517297.3779, "trades": 8112, "taker_buy_base": 25220619.0, "taker_buy_quote": 769186.4948 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.0313, "high": 0.0335, "low": 0.0296, "close": 0.0303, "volume": 257998382.0, "close_time": 1754438399999, "quote_volume": 8113187.3904, "trades": 47633, "taker_buy_base": 124729512.0, "taker_buy_quote": 3929395.1913 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.0303, "high": 0.0317, "low": 0.029, "close": 0.0305, "volume": 112719322.0, "close_time": 1754524799999, "quote_volume": 3432609.6115, "trades": 26246, "taker_buy_base": 52260875.0, "taker_buy_quote": 1594469.9603 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.0305, "high": 0.0322, "low": 0.0301, "close": 0.032, "volume": 75379722.0, "close_time": 1754611199999, "quote_volume": 2356960.7909, "trades": 18132, "taker_buy_base": 36749267.0, "taker_buy_quote": 1151296.5797 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.032, "high": 0.0336, "low": 0.0314, "close": 0.033, "volume": 112993580.0, "close_time": 1754697599999, "quote_volume": 3649366.0979, "trades": 27320, "taker_buy_base": 54079247.0, "taker_buy_quote": 1750424.4975 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.033, "high": 0.0354, "low": 0.0328, "close": 0.0344, "volume": 74885588.0, "close_time": 1754783999999, "quote_volume": 2561314.0436, "trades": 21692, "taker_buy_base": 35413712.0, "taker_buy_quote": 1212561.8649 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.0344, "high": 0.0352, "low": 0.0325, "close": 0.0337, "volume": 68973909.0, "close_time": 1754870399999, "quote_volume": 2321667.8726, "trades": 17386, "taker_buy_base": 31037374.0, "taker_buy_quote": 1045599.7721 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.0337, "high": 0.0348, "low": 0.0306, "close": 0.031, "volume": 79970641.0, "close_time": 1754956799999, "quote_volume": 2604920.9493, "trades": 20510, "taker_buy_base": 36277922.0, "taker_buy_quote": 1180927.1958 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.031, "high": 0.0338, "low": 0.0301, "close": 0.0333, "volume": 74527394.0, "close_time": 1755043199999, "quote_volume": 2380543.055, "trades": 20324, "taker_buy_base": 35899487.0, "taker_buy_quote": 1147383.5534 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.0333, "high": 0.0362, "low": 0.0327, "close": 0.0358, "volume": 88873724.0, "close_time": 1755129599999, "quote_volume": 3080688.5302, "trades": 19813, "taker_buy_base": 43558184.0, "taker_buy_quote": 1512959.1863 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.0359, "high": 0.0364, "low": 0.0307, "close": 0.0315, "volume": 101469882.0, "close_time": 1755215999999, "quote_volume": 3371073.3735, "trades": 27967, "taker_buy_base": 48323839.0, "taker_buy_quote": 1604900.1934 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.0315, "high": 0.0325, "low": 0.0295, "close": 0.0308, "volume": 76428988.0, "close_time": 1755302399999, "quote_volume": 2366715.9744, "trades": 14614, "taker_buy_base": 37643137.0, "taker_buy_quote": 1168733.4078 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.0307, "high": 0.0323, "low": 0.0306, "close": 0.032, "volume": 50223576.0, "close_time": 1755388799999, "quote_volume": 1575322.1011, "trades": 8897, "taker_buy_base": 24190722.0, "taker_buy_quote": 759415.134 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.0321, "high": 0.0333, "low": 0.0316, "close": 0.0319, "volume": 45381922.0, "close_time": 1755475199999, "quote_volume": 1471072.8756, "trades": 8869, "taker_buy_base": 20596701.0, "taker_buy_quote": 668304.8211 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.032, "high": 0.0322, "low": 0.0298, "close": 0.0306, "volume": 57111581.0, "close_time": 1755561599999, "quote_volume": 1753317.3191, "trades": 10392, "taker_buy_base": 27330325.0, "taker_buy_quote": 840091.3776 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.0305, "high": 0.0316, "low": 0.0294, "close": 0.0295, "volume": 72336016.0, "close_time": 1755647999999, "quote_volume": 2201097.6536, "trades": 13678, "taker_buy_base": 36075866.0, "taker_buy_quote": 1098537.4633 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.0295, "high": 0.0315, "low": 0.0295, "close": 0.0311, "volume": 37892309.0, "close_time": 1755734399999, "quote_volume": 1154104.4744, "trades": 7299, "taker_buy_base": 19487257.0, "taker_buy_quote": 593793.3409 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.0312, "high": 0.0316, "low": 0.0291, "close": 0.0296, "volume": 42707233.0, "close_time": 1755820799999, "quote_volume": 1290506.0357, "trades": 9100, "taker_buy_base": 17647131.0, "taker_buy_quote": 534493.9124 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.0296, "high": 0.033, "low": 0.0283, "close": 0.0327, "volume": 70245141.0, "close_time": 1755907199999, "quote_volume": 2157065.9702, "trades": 18150, "taker_buy_base": 32859035.0, "taker_buy_quote": 1007994.5329 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.0327, "high": 0.0329, "low": 0.0316, "close": 0.0321, "volume": 40293718.0, "close_time": 1755993599999, "quote_volume": 1297272.1796, "trades": 8650, "taker_buy_base": 17273692.0, "taker_buy_quote": 556988.0894 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.0322, "high": 0.0328, "low": 0.0302, "close": 0.0308, "volume": 64856366.0, "close_time": 1756079999999, "quote_volume": 2027707.3802, "trades": 15298, "taker_buy_base": 29290813.0, "taker_buy_quote": 915344.5449 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.0308, "high": 0.0313, "low": 0.0273, "close": 0.0278, "volume": 70057600.0, "close_time": 1756166399999, "quote_volume": 2035047.9663, "trades": 18099, "taker_buy_base": 36953638.0, "taker_buy_quote": 1073591.8062 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.0278, "high": 0.0296, "low": 0.0276, "close": 0.0292, "volume": 51083761.0, "close_time": 1756252799999, "quote_volume": 1463166.6896, "trades": 8547, "taker_buy_base": 25975194.0, "taker_buy_quote": 743913.5469 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.0293, "high": 0.0298, "low": 0.0287, "close": 0.029, "volume": 50749637.0, "close_time": 1756339199999, "quote_volume": 1481573.2541, "trades": 7714, "taker_buy_base": 23897986.0, "taker_buy_quote": 697948.8573 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.029, "high": 0.03, "low": 0.0286, "close": 0.0296, "volume": 47915625.0, "close_time": 1756425599999, "quote_volume": 1408580.2037, "trades": 7209, "taker_buy_base": 23285431.0, "taker_buy_quote": 684797.6532 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0266, "close": 0.0275, "volume": 97344681.0, "close_time": 1756511999999, "quote_volume": 2709729.3557, "trades": 15701, "taker_buy_base": 53095503.0, "taker_buy_quote": 1477171.9974 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.0275, "high": 0.0283, "low": 0.027, "close": 0.0281, "volume": 28630782.0, "close_time": 1756598399999, "quote_volume": 798359.9866, "trades": 4085, "taker_buy_base": 14858991.0, "taker_buy_quote": 414543.5064 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.0281, "high": 0.0289, "low": 0.0273, "close": 0.0274, "volume": 34554659.0, "close_time": 1756684799999, "quote_volume": 972697.9634, "trades": 5022, "taker_buy_base": 16248191.0, "taker_buy_quote": 457815.5145 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.0273, "high": 0.0282, "low": 0.0254, "close": 0.0262, "volume": 65152304.0, "close_time": 1756771199999, "quote_volume": 1743957.2813, "trades": 9876, "taker_buy_base": 31142965.0, "taker_buy_quote": 834743.2619 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.0261, "high": 0.0275, "low": 0.026, "close": 0.0271, "volume": 38760976.0, "close_time": 1756857599999, "quote_volume": 1041316.3757, "trades": 5881, "taker_buy_base": 19612454.0, "taker_buy_quote": 527138.2133 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.0271, "high": 0.0274, "low": 0.0265, "close": 0.027, "volume": 24773798.0, "close_time": 1756943999999, "quote_volume": 668841.2336, "trades": 4549, "taker_buy_base": 11214518.0, "taker_buy_quote": 303055.1334 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.027, "high": 0.0272, "low": 0.0257, "close": 0.026, "volume": 31417744.0, "close_time": 1757030399999, "quote_volume": 823925.0495, "trades": 5712, "taker_buy_base": 14693689.0, "taker_buy_quote": 385684.1419 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.026, "high": 0.0276, "low": 0.026, "close": 0.0268, "volume": 45903774.0, "close_time": 1757116799999, "quote_volume": 1230480.4312, "trades": 10212, "taker_buy_base": 24449767.0, "taker_buy_quote": 655761.2146 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.0267, "high": 0.027, "low": 0.0262, "close": 0.0265, "volume": 18797163.0, "close_time": 1757203199999, "quote_volume": 500107.5564, "trades": 3070, "taker_buy_base": 9458129.0, "taker_buy_quote": 251675.3951 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.0265, "high": 0.0273, "low": 0.0265, "close": 0.0269, "volume": 20263974.0, "close_time": 1757289599999, "quote_volume": 545252.8015, "trades": 4341, "taker_buy_base": 8298357.0, "taker_buy_quote": 223485.7257 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.027, "high": 0.0282, "low": 0.0267, "close": 0.028, "volume": 40943253.0, "close_time": 1757375999999, "quote_volume": 1128666.5183, "trades": 8148, "taker_buy_base": 17988170.0, "taker_buy_quote": 496025.3797 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.0281, "high": 0.0317, "low": 0.0277, "close": 0.0292, "volume": 170653807.0, "close_time": 1757462399999, "quote_volume": 5047956.0523, "trades": 33474, "taker_buy_base": 80112940.0, "taker_buy_quote": 2377004.4069 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.0293, "high": 0.0299, "low": 0.0285, "close": 0.0293, "volume": 66818309.0, "close_time": 1757548799999, "quote_volume": 1958846.4803, "trades": 14172, "taker_buy_base": 28027124.0, "taker_buy_quote": 823019.2481 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.0293, "high": 0.0301, "low": 0.0287, "close": 0.0299, "volume": 36111123.0, "close_time": 1757635199999, "quote_volume": 1060078.0735, "trades": 7628, "taker_buy_base": 17379525.0, "taker_buy_quote": 510817.1585 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.03, "high": 0.0306, "low": 0.029, "close": 0.0305, "volume": 46762000.0, "close_time": 1757721599999, "quote_volume": 1398971.4905, "trades": 8266, "taker_buy_base": 23498635.0, "taker_buy_quote": 703894.5676 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.0304, "high": 0.0314, "low": 0.0298, "close": 0.0307, "volume": 52402265.0, "close_time": 1757807999999, "quote_volume": 1600864.4608, "trades": 10435, "taker_buy_base": 25056264.0, "taker_buy_quote": 766528.6922 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.0307, "high": 0.0307, "low": 0.0285, "close": 0.0289, "volume": 40803676.0, "close_time": 1757894399999, "quote_volume": 1200145.7, "trades": 8412, "taker_buy_base": 18825398.0, "taker_buy_quote": 552629.0406 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.0289, "high": 0.0294, "low": 0.0273, "close": 0.0283, "volume": 43156229.0, "close_time": 1757980799999, "quote_volume": 1214550.7489, "trades": 9605, "taker_buy_base": 19764916.0, "taker_buy_quote": 555985.6834 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.0283, "high": 0.0312, "low": 0.0275, "close": 0.0285, "volume": 127346899.0, "close_time": 1758067199999, "quote_volume": 3723262.6579, "trades": 31182, "taker_buy_base": 66995754.0, "taker_buy_quote": 1970310.3867 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.0285, "high": 0.0296, "low": 0.0274, "close": 0.0292, "volume": 43548831.0, "close_time": 1758153599999, "quote_volume": 1231730.5298, "trades": 8351, "taker_buy_base": 21035451.0, "taker_buy_quote": 595785.0614 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.0293, "high": 0.0298, "low": 0.0287, "close": 0.0294, "volume": 45506706.0, "close_time": 1758239999999, "quote_volume": 1330275.3877, "trades": 8425, "taker_buy_base": 19668931.0, "taker_buy_quote": 575988.4452 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.0294, "high": 0.0296, "low": 0.0271, "close": 0.0274, "volume": 48473357.0, "close_time": 1758326399999, "quote_volume": 1361765.0988, "trades": 9134, "taker_buy_base": 22234295.0, "taker_buy_quote": 624441.1905 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.0273, "high": 0.028, "low": 0.027, "close": 0.0276, "volume": 41446207.0, "close_time": 1758412799999, "quote_volume": 1136861.8132, "trades": 6299, "taker_buy_base": 18554492.0, "taker_buy_quote": 509715.4348 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.0275, "high": 0.0282, "low": 0.0271, "close": 0.0271, "volume": 34366865.0, "close_time": 1758499199999, "quote_volume": 946427.5139, "trades": 5369, "taker_buy_base": 16477046.0, "taker_buy_quote": 454100.0632 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.0272, "high": 0.0272, "low": 0.0232, "close": 0.0249, "volume": 141886296.0, "close_time": 1758585599999, "quote_volume": 3481690.7355, "trades": 19730, "taker_buy_base": 74933466.0, "taker_buy_quote": 1838191.9991 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.0249, "high": 0.0249, "low": 0.0237, "close": 0.024, "volume": 102210240.0, "close_time": 1758671999999, "quote_volume": 2495954.8478, "trades": 12186, "taker_buy_base": 51674521.0, "taker_buy_quote": 1262391.5364 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.024, "high": 0.0249, "low": 0.0234, "close": 0.0245, "volume": 92298223.0, "close_time": 1758758399999, "quote_volume": 2240489.3908, "trades": 9647, "taker_buy_base": 47996732.0, "taker_buy_quote": 1165948.619 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.0245, "high": 0.0251, "low": 0.0221, "close": 0.0225, "volume": 126041640.0, "close_time": 1758844799999, "quote_volume": 2957733.3675, "trades": 14890, "taker_buy_base": 63502870.0, "taker_buy_quote": 1492127.9212 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.0226, "high": 0.024, "low": 0.0224, "close": 0.0238, "volume": 43100884.0, "close_time": 1758931199999, "quote_volume": 994096.8441, "trades": 8348, "taker_buy_base": 21674018.0, "taker_buy_quote": 500335.7402 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.0238, "high": 0.0249, "low": 0.0235, "close": 0.024, "volume": 32184929.0, "close_time": 1759017599999, "quote_volume": 780413.2122, "trades": 6800, "taker_buy_base": 15476200.0, "taker_buy_quote": 375605.4492 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.024, "high": 0.0246, "low": 0.023, "close": 0.0244, "volume": 30126531.0, "close_time": 1759103999999, "quote_volume": 714200.2775, "trades": 5996, "taker_buy_base": 14883964.0, "taker_buy_quote": 353201.2726 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.0244, "high": 0.0259, "low": 0.0239, "close": 0.0247, "volume": 80888751.0, "close_time": 1759190399999, "quote_volume": 2002073.627, "trades": 13925, "taker_buy_base": 43868461.0, "taker_buy_quote": 1088054.8853 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0231, "close": 0.0241, "volume": 44196786.0, "close_time": 1759276799999, "quote_volume": 1060237.3306, "trades": 7739, "taker_buy_base": 20970489.0, "taker_buy_quote": 503306.3673 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.0242, "high": 0.027, "low": 0.024, "close": 0.0264, "volume": 101177365.0, "close_time": 1759363199999, "quote_volume": 2621454.0918, "trades": 19205, "taker_buy_base": 48242669.0, "taker_buy_quote": 1249754.6016 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.0264, "high": 0.0294, "low": 0.0262, "close": 0.0289, "volume": 84826578.0, "close_time": 1759449599999, "quote_volume": 2342659.9705, "trades": 15897, "taker_buy_base": 41888864.0, "taker_buy_quote": 1158484.769 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.029, "high": 0.0292, "low": 0.0276, "close": 0.0283, "volume": 89883364.0, "close_time": 1759535999999, "quote_volume": 2545843.2781, "trades": 18720, "taker_buy_base": 41924046.0, "taker_buy_quote": 1188323.7229 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.0283, "high": 0.0285, "low": 0.0269, "close": 0.0281, "volume": 62106592.0, "close_time": 1759622399999, "quote_volume": 1718965.5086, "trades": 10385, "taker_buy_base": 29029666.0, "taker_buy_quote": 802553.4419 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.0281, "high": 0.0292, "low": 0.0266, "close": 0.0268, "volume": 61140507.0, "close_time": 1759708799999, "quote_volume": 1706760.0268, "trades": 11337, "taker_buy_base": 26166302.0, "taker_buy_quote": 731428.6104 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.0267, "high": 0.0297, "low": 0.0264, "close": 0.0285, "volume": 95058371.0, "close_time": 1759795199999, "quote_volume": 2712368.2192, "trades": 19237, "taker_buy_base": 46380852.0, "taker_buy_quote": 1322291.8875 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.0286, "high": 0.0287, "low": 0.0266, "close": 0.027, "volume": 82258423.0, "close_time": 1759881599999, "quote_volume": 2274200.8894, "trades": 13557, "taker_buy_base": 42250953.0, "taker_buy_quote": 1167969.7642 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.027, "high": 0.0277, "low": 0.0262, "close": 0.0271, "volume": 74934659.0, "close_time": 1759967999999, "quote_volume": 2011075.8321, "trades": 14487, "taker_buy_base": 35887255.0, "taker_buy_quote": 963801.0399 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.027, "high": 0.0271, "low": 0.0249, "close": 0.0261, "volume": 56099469.0, "close_time": 1760054399999, "quote_volume": 1445438.4153, "trades": 12790, "taker_buy_base": 28253206.0, "taker_buy_quote": 727376.9288 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.0261, "high": 0.0278, "low": 0.0061, "close": 0.0166, "volume": 343787635.0, "close_time": 1760140799999, "quote_volume": 6343079.3164, "trades": 66046, "taker_buy_base": 171232932.0, "taker_buy_quote": 3169334.9935 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.0165, "high": 0.0194, "low": 0.0157, "close": 0.0178, "volume": 321474487.0, "close_time": 1760227199999, "quote_volume": 5651442.6638, "trades": 39269, "taker_buy_base": 162500652.0, "taker_buy_quote": 2856180.4638 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0179, "high": 0.0204, "low": 0.0177, "close": 0.0197, "volume": 190554575.0, "close_time": 1760313599999, "quote_volume": 3635289.589, "trades": 24938, "taker_buy_base": 92110002.0, "taker_buy_quote": 1756317.726 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0197, "high": 0.0214, "low": 0.0194, "close": 0.0205, "volume": 170557991.0, "close_time": 1760399999999, "quote_volume": 3460932.3428, "trades": 31178, "taker_buy_base": 80874430.0, "taker_buy_quote": 1644453.8805 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0182, "close": 0.0195, "volume": 129987296.0, "close_time": 1760486399999, "quote_volume": 2486524.9432, "trades": 16444, "taker_buy_base": 64896722.0, "taker_buy_quote": 1241309.9247 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0195, "high": 0.0202, "low": 0.0182, "close": 0.0185, "volume": 76322832.0, "close_time": 1760572799999, "quote_volume": 1451727.7657, "trades": 11275, "taker_buy_base": 35757032.0, "taker_buy_quote": 680833.8147 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0185, "high": 0.0191, "low": 0.0172, "close": 0.0175, "volume": 104350584.0, "close_time": 1760659199999, "quote_volume": 1898286.5478, "trades": 12791, "taker_buy_base": 49289398.0, "taker_buy_quote": 896753.9878 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0175, "high": 0.0178, "low": 0.0159, "close": 0.0168, "volume": 115473016.0, "close_time": 1760745599999, "quote_volume": 1930122.7468, "trades": 16219, "taker_buy_base": 55742990.0, "taker_buy_quote": 932397.1025 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0168, "high": 0.0173, "low": 0.0164, "close": 0.017, "volume": 47333519.0, "close_time": 1760831999999, "quote_volume": 802411.174, "trades": 7459, "taker_buy_base": 22373979.0, "taker_buy_quote": 379364.6527 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0169, "high": 0.0179, "low": 0.0165, "close": 0.0177, "volume": 70397831.0, "close_time": 1760918399999, "quote_volume": 1213496.4805, "trades": 7786, "taker_buy_base": 36110207.0, "taker_buy_quote": 623544.431 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0176, "high": 0.0184, "low": 0.0172, "close": 0.0175, "volume": 65549615.0, "close_time": 1761004799999, "quote_volume": 1168460.3258, "trades": 10138, "taker_buy_base": 29290595.0, "taker_buy_quote": 522826.5707 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0174, "high": 0.0182, "low": 0.0163, "close": 0.0164, "volume": 78754777.0, "close_time": 1761091199999, "quote_volume": 1348427.9851, "trades": 10866, "taker_buy_base": 36305010.0, "taker_buy_quote": 622241.4239 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0164, "high": 0.0167, "low": 0.0154, "close": 0.0159, "volume": 71636663.0, "close_time": 1761177599999, "quote_volume": 1158871.6764, "trades": 11491, "taker_buy_base": 35422959.0, "taker_buy_quote": 573772.4053 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0158, "high": 0.0166, "low": 0.0158, "close": 0.0163, "volume": 45637496.0, "close_time": 1761263999999, "quote_volume": 737856.6179, "trades": 8355, "taker_buy_base": 22380595.0, "taker_buy_quote": 362436.942 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0163, "high": 0.0166, "low": 0.0158, "close": 0.0163, "volume": 52335701.0, "close_time": 1761350399999, "quote_volume": 847371.5069, "trades": 7163, "taker_buy_base": 25531404.0, "taker_buy_quote": 413680.5222 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0163, "high": 0.0167, "low": 0.0157, "close": 0.0163, "volume": 59637525.0, "close_time": 1761436799999, "quote_volume": 966970.6741, "trades": 8202, "taker_buy_base": 31235244.0, "taker_buy_quote": 506756.5534 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0163, "high": 0.0168, "low": 0.0159, "close": 0.0165, "volume": 88618590.0, "close_time": 1761523199999, "quote_volume": 1449086.7883, "trades": 10117, "taker_buy_base": 42560972.0, "taker_buy_quote": 696701.6818 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0165, "high": 0.0168, "low": 0.0157, "close": 0.0159, "volume": 71545331.0, "close_time": 1761609599999, "quote_volume": 1163365.9657, "trades": 8017, "taker_buy_base": 34385828.0, "taker_buy_quote": 560514.3598 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0159, "high": 0.0164, "low": 0.0149, "close": 0.0152, "volume": 76551633.0, "close_time": 1761695999999, "quote_volume": 1200780.895, "trades": 8668, "taker_buy_base": 38114379.0, "taker_buy_quote": 597996.7866 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0153, "high": 0.0159, "low": 0.0145, "close": 0.0153, "volume": 99923016.0, "close_time": 1761782399999, "quote_volume": 1522815.1741, "trades": 13266, "taker_buy_base": 49629546.0, "taker_buy_quote": 757953.586 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0152, "high": 0.0155, "low": 0.0134, "close": 0.0139, "volume": 108964953.0, "close_time": 1761868799999, "quote_volume": 1566795.1194, "trades": 11136, "taker_buy_base": 54311483.0, "taker_buy_quote": 781460.5044 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0139, "high": 0.0144, "low": 0.0138, "close": 0.0141, "volume": 53600621.0, "close_time": 1761955199999, "quote_volume": 756319.3847, "trades": 5387, "taker_buy_base": 25205904.0, "taker_buy_quote": 355938.1575 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.014, "high": 0.0149, "low": 0.014, "close": 0.0148, "volume": 68693021.0, "close_time": 1762041599999, "quote_volume": 1004040.6911, "trades": 6314, "taker_buy_base": 33732653.0, "taker_buy_quote": 493175.4883 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0147, "high": 0.015, "low": 0.0141, "close": 0.0146, "volume": 59482624.0, "close_time": 1762127999999, "quote_volume": 863914.6729, "trades": 5362, "taker_buy_base": 31065716.0, "taker_buy_quote": 451642.2364 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0116, "close": 0.0125, "volume": 144617659.0, "close_time": 1762214399999, "quote_volume": 1850662.3416, "trades": 12202, "taker_buy_base": 70649770.0, "taker_buy_quote": 902973.976 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0125, "high": 0.0129, "low": 0.0109, "close": 0.0119, "volume": 170932022.0, "close_time": 1762300799999, "quote_volume": 2046617.5882, "trades": 16528, "taker_buy_base": 79293191.0, "taker_buy_quote": 948777.6968 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0118, "high": 0.0125, "low": 0.0111, "close": 0.0123, "volume": 77756763.0, "close_time": 1762387199999, "quote_volume": 929765.3383, "trades": 7289, "taker_buy_base": 37098185.0, "taker_buy_quote": 443511.9804 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0123, "high": 0.0124, "low": 0.0116, "close": 0.0122, "volume": 61391852.0, "close_time": 1762473599999, "quote_volume": 739293.836, "trades": 7034, "taker_buy_base": 29446683.0, "taker_buy_quote": 354918.5712 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0122, "high": 0.0154, "low": 0.0121, "close": 0.0143, "volume": 182307380.0, "close_time": 1762559999999, "quote_volume": 2543878.9377, "trades": 21918, "taker_buy_base": 97042550.0, "taker_buy_quote": 1354171.7545 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0143, "high": 0.0146, "low": 0.0135, "close": 0.0145, "volume": 97301128.0, "close_time": 1762646399999, "quote_volume": 1357991.0702, "trades": 11069, "taker_buy_base": 47912826.0, "taker_buy_quote": 669886.6659 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0144, "high": 0.0147, "low": 0.0136, "close": 0.0144, "volume": 97438809.0, "close_time": 1762732799999, "quote_volume": 1381498.2682, "trades": 11850, "taker_buy_base": 47492175.0, "taker_buy_quote": 674717.7395 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0144, "high": 0.0147, "low": 0.0137, "close": 0.0141, "volume": 75228692.0, "close_time": 1762819199999, "quote_volume": 1067332.6966, "trades": 7883, "taker_buy_base": 34936101.0, "taker_buy_quote": 496382.3364 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0141, "high": 0.0144, "low": 0.0132, "close": 0.0133, "volume": 77729483.0, "close_time": 1762905599999, "quote_volume": 1074458.2942, "trades": 10761, "taker_buy_base": 36282885.0, "taker_buy_quote": 502367.7006 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0133, "high": 0.0141, "low": 0.0125, "close": 0.0129, "volume": 88557717.0, "close_time": 1762991999999, "quote_volume": 1192203.7798, "trades": 10410, "taker_buy_base": 40460769.0, "taker_buy_quote": 544090.509 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0129, "high": 0.0134, "low": 0.0118, "close": 0.0124, "volume": 76998164.0, "close_time": 1763078399999, "quote_volume": 971055.0649, "trades": 8512, "taker_buy_base": 35481319.0, "taker_buy_quote": 446926.3755 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0124, "high": 0.0125, "low": 0.0115, "close": 0.0118, "volume": 82364697.0, "close_time": 1763164799999, "quote_volume": 991619.9801, "trades": 9532, "taker_buy_base": 38148333.0, "taker_buy_quote": 459628.9146 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0118, "high": 0.0124, "low": 0.0117, "close": 0.012, "volume": 44844034.0, "close_time": 1763251199999, "quote_volume": 541147.8642, "trades": 5320, "taker_buy_base": 20914629.0, "taker_buy_quote": 252888.7736 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.012, "high": 0.0122, "low": 0.0112, "close": 0.0117, "volume": 40479129.0, "close_time": 1763337599999, "quote_volume": 473078.7319, "trades": 4468, "taker_buy_base": 20308777.0, "taker_buy_quote": 237315.1055 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0117, "high": 0.0121, "low": 0.0111, "close": 0.0114, "volume": 66750579.0, "close_time": 1763423999999, "quote_volume": 774566.4904, "trades": 6158, "taker_buy_base": 32000111.0, "taker_buy_quote": 371951.136 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0114, "high": 0.0118, "low": 0.0111, "close": 0.0116, "volume": 64635411.0, "close_time": 1763510399999, "quote_volume": 737304.8046, "trades": 8258, "taker_buy_base": 30861074.0, "taker_buy_quote": 353172.9116 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0117, "high": 0.0118, "low": 0.0106, "close": 0.0115, "volume": 77355200.0, "close_time": 1763596799999, "quote_volume": 864360.9856, "trades": 8146, "taker_buy_base": 38064534.0, "taker_buy_quote": 426160.6238 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0115, "high": 0.0128, "low": 0.0108, "close": 0.0115, "volume": 215021694.0, "close_time": 1763683199999, "quote_volume": 2560861.7988, "trades": 19800, "taker_buy_base": 106043247.0, "taker_buy_quote": 1267813.2469 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0116, "high": 0.012, "low": 0.0103, "close": 0.0108, "volume": 150600327.0, "close_time": 1763769599999, "quote_volume": 1655893.11, "trades": 15345, "taker_buy_base": 70913710.0, "taker_buy_quote": 782193.3559 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0108, "high": 0.011, "low": 0.0102, "close": 0.0106, "volume": 57056846.0, "close_time": 1763855999999, "quote_volume": 602116.0279, "trades": 6986, "taker_buy_base": 28397944.0, "taker_buy_quote": 300013.6197 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0105, "high": 0.0122, "low": 0.0103, "close": 0.0105, "volume": 170400186.0, "close_time": 1763942399999, "quote_volume": 1894721.6675, "trades": 16216, "taker_buy_base": 81821938.0, "taker_buy_quote": 912524.1923 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0105, "high": 0.0112, "low": 0.0102, "close": 0.0109, "volume": 98470099.0, "close_time": 1764028799999, "quote_volume": 1051490.007, "trades": 9477, "taker_buy_base": 51548190.0, "taker_buy_quote": 550753.8792 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.011, "high": 0.011, "low": 0.0104, "close": 0.0107, "volume": 74914331.0, "close_time": 1764115199999, "quote_volume": 801926.3893, "trades": 7888, "taker_buy_base": 35771241.0, "taker_buy_quote": 383492.1522 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0108, "high": 0.011, "low": 0.0102, "close": 0.0109, "volume": 72032586.0, "close_time": 1764201599999, "quote_volume": 763290.7909, "trades": 6934, "taker_buy_base": 35620468.0, "taker_buy_quote": 378417.7533 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0109, "high": 0.0112, "low": 0.0107, "close": 0.011, "volume": 66486368.0, "close_time": 1764287999999, "quote_volume": 729623.5568, "trades": 5579, "taker_buy_base": 35221769.0, "taker_buy_quote": 386919.0705 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.011, "high": 0.0112, "low": 0.0105, "close": 0.0107, "volume": 47353573.0, "close_time": 1764374399999, "quote_volume": 513836.9446, "trades": 4084, "taker_buy_base": 19453168.0, "taker_buy_quote": 211547.8511 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0108, "high": 0.0108, "low": 0.0102, "close": 0.0105, "volume": 51038298.0, "close_time": 1764460799999, "quote_volume": 535185.1045, "trades": 5207, "taker_buy_base": 19575247.0, "taker_buy_quote": 205305.645 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0105, "high": 0.011, "low": 0.0102, "close": 0.0106, "volume": 94542821.0, "close_time": 1764547199999, "quote_volume": 1005111.1477, "trades": 6657, "taker_buy_base": 54017740.0, "taker_buy_quote": 575491.2625 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0105, "high": 0.0105, "low": 0.0091, "close": 0.0095, "volume": 101284476.0, "close_time": 1764633599999, "quote_volume": 975321.3631, "trades": 7803, "taker_buy_base": 48829544.0, "taker_buy_quote": 469295.4824 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0095, "high": 0.0102, "low": 0.0092, "close": 0.01, "volume": 57106355.0, "close_time": 1764719999999, "quote_volume": 553343.198, "trades": 8219, "taker_buy_base": 27820496.0, "taker_buy_quote": 268861.1646 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.01, "high": 0.0104, "low": 0.0098, "close": 0.0103, "volume": 61716473.0, "close_time": 1764806399999, "quote_volume": 624690.426, "trades": 4071, "taker_buy_base": 36292312.0, "taker_buy_quote": 368160.0094 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0103, "high": 0.0104, "low": 0.0098, "close": 0.0101, "volume": 70770171.0, "close_time": 1764892799999, "quote_volume": 718179.6344, "trades": 4192, "taker_buy_base": 34242481.0, "taker_buy_quote": 347819.9903 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.01, "high": 0.0103, "low": 0.0094, "close": 0.0098, "volume": 63724342.0, "close_time": 1764979199999, "quote_volume": 628724.7718, "trades": 5962, "taker_buy_base": 27344969.0, "taker_buy_quote": 270117.6568 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0098, "high": 0.0102, "low": 0.0096, "close": 0.01, "volume": 61891196.0, "close_time": 1765065599999, "quote_volume": 615810.7818, "trades": 3506, "taker_buy_base": 32732964.0, "taker_buy_quote": 326212.44 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0101, "high": 0.0102, "low": 0.0095, "close": 0.0097, "volume": 59787558.0, "close_time": 1765151999999, "quote_volume": 593600.1715, "trades": 3819, "taker_buy_base": 26554567.0, "taker_buy_quote": 264128.4963 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0098, "high": 0.0103, "low": 0.0097, "close": 0.0098, "volume": 43519099.0, "close_time": 1765238399999, "quote_volume": 434692.7367, "trades": 3116, "taker_buy_base": 20776907.0, "taker_buy_quote": 207764.5294 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0098, "high": 0.0108, "low": 0.0096, "close": 0.0104, "volume": 126909955.0, "close_time": 1765324799999, "quote_volume": 1305288.2044, "trades": 10137, "taker_buy_base": 65864450.0, "taker_buy_quote": 679098.703 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0104, "high": 0.0106, "low": 0.0099, "close": 0.01, "volume": 51886962.0, "close_time": 1765411199999, "quote_volume": 529262.7179, "trades": 4680, "taker_buy_base": 24834029.0, "taker_buy_quote": 253835.8253 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.01, "high": 0.0101, "low": 0.0095, "close": 0.0098, "volume": 70028935.0, "close_time": 1765497599999, "quote_volume": 680313.1872, "trades": 6841, "taker_buy_base": 28866312.0, "taker_buy_quote": 281043.4901 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0098, "high": 0.01, "low": 0.0092, "close": 0.0096, "volume": 40376682.0, "close_time": 1765583999999, "quote_volume": 388456.3331, "trades": 3329, "taker_buy_base": 22499504.0, "taker_buy_quote": 216990.4759 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0095, "high": 0.0097, "low": 0.0094, "close": 0.0096, "volume": 31050811.0, "close_time": 1765670399999, "quote_volume": 296417.8271, "trades": 3087, "taker_buy_base": 13942796.0, "taker_buy_quote": 133654.7347 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0095, "high": 0.0096, "low": 0.0089, "close": 0.0089, "volume": 46657316.0, "close_time": 1765756799999, "quote_volume": 427813.9003, "trades": 3940, "taker_buy_base": 21316436.0, "taker_buy_quote": 195804.8357 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.009, "high": 0.0093, "low": 0.0083, "close": 0.0087, "volume": 70530421.0, "close_time": 1765843199999, "quote_volume": 623896.831, "trades": 5285, "taker_buy_base": 37769735.0, "taker_buy_quote": 334937.0026 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0083, "close": 0.0083, "volume": 82146686.0, "close_time": 1765929599999, "quote_volume": 696576.7134, "trades": 5572, "taker_buy_base": 39804324.0, "taker_buy_quote": 338334.8199 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0075, "close": 0.0076, "volume": 148810550.0, "close_time": 1766015999999, "quote_volume": 1181471.3543, "trades": 8797, "taker_buy_base": 74075562.0, "taker_buy_quote": 589522.8816 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0076, "high": 0.0078, "low": 0.0069, "close": 0.0072, "volume": 154177315.0, "close_time": 1766102399999, "quote_volume": 1142781.0284, "trades": 11811, "taker_buy_base": 73917117.0, "taker_buy_quote": 548769.2034 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0071, "high": 0.0077, "low": 0.007, "close": 0.0077, "volume": 47263113.0, "close_time": 1766188799999, "quote_volume": 351983.7454, "trades": 2596, "taker_buy_base": 28874541.0, "taker_buy_quote": 215591.8455 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0076, "high": 0.0078, "low": 0.0075, "close": 0.0077, "volume": 37743008.0, "close_time": 1766275199999, "quote_volume": 287970.9692, "trades": 2468, "taker_buy_base": 17223349.0, "taker_buy_quote": 131762.8048 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0071, "close": 0.0072, "volume": 57563239.0, "close_time": 1766361599999, "quote_volume": 424693.3706, "trades": 3262, "taker_buy_base": 34666108.0, "taker_buy_quote": 255814.7191 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0072, "high": 0.0076, "low": 0.0072, "close": 0.0073, "volume": 78243553.0, "close_time": 1766447999999, "quote_volume": 578899.0503, "trades": 3763, "taker_buy_base": 31462543.0, "taker_buy_quote": 233757.579 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0072, "high": 0.0078, "low": 0.0071, "close": 0.0075, "volume": 138850391.0, "close_time": 1766534399999, "quote_volume": 1045155.0711, "trades": 6676, "taker_buy_base": 71979330.0, "taker_buy_quote": 545825.2562 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0076, "high": 0.0078, "low": 0.0074, "close": 0.0074, "volume": 118174466.0, "close_time": 1766620799999, "quote_volume": 898041.2787, "trades": 8188, "taker_buy_base": 49533978.0, "taker_buy_quote": 378768.3316 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0072, "close": 0.0073, "volume": 80508480.0, "close_time": 1766707199999, "quote_volume": 601066.4056, "trades": 4125, "taker_buy_base": 56017417.0, "taker_buy_quote": 419042.2926 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0072, "high": 0.0077, "low": 0.0072, "close": 0.0075, "volume": 70763894.0, "close_time": 1766793599999, "quote_volume": 528606.4655, "trades": 5518, "taker_buy_base": 33506843.0, "taker_buy_quote": 250885.2683 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0075, "high": 0.0077, "low": 0.0074, "close": 0.0077, "volume": 42872097.0, "close_time": 1766879999999, "quote_volume": 324110.8142, "trades": 3733, "taker_buy_base": 23521848.0, "taker_buy_quote": 178259.6765 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0075, "close": 0.0077, "volume": 44228117.0, "close_time": 1766966399999, "quote_volume": 340858.0828, "trades": 4366, "taker_buy_base": 24984737.0, "taker_buy_quote": 193682.0207 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0076, "high": 0.0078, "low": 0.0075, "close": 0.0075, "volume": 51241141.0, "close_time": 1767052799999, "quote_volume": 391812.4568, "trades": 5524, "taker_buy_base": 17557936.0, "taker_buy_quote": 135208.4149 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0073, "close": 0.0073, "volume": 23544028.0, "close_time": 1767139199999, "quote_volume": 175139.6717, "trades": 2727, "taker_buy_base": 10681756.0, "taker_buy_quote": 79811.5313 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0073, "high": 0.0099, "low": 0.0072, "close": 0.0078, "volume": 353643811.0, "close_time": 1767225599999, "quote_volume": 2854453.5867, "trades": 20684, "taker_buy_base": 182820471.0, "taker_buy_quote": 1460739.4817 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0078, "high": 0.0081, "low": 0.0077, "close": 0.0079, "volume": 99738745.0, "close_time": 1767311999999, "quote_volume": 783401.8762, "trades": 7174, "taker_buy_base": 40877046.0, "taker_buy_quote": 323324.1617 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0079, "high": 0.0084, "low": 0.0078, "close": 0.0082, "volume": 74611033.0, "close_time": 1767398399999, "quote_volume": 603377.858, "trades": 5055, "taker_buy_base": 42759020.0, "taker_buy_quote": 345679.6446 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0081, "close": 0.0082, "volume": 29940529.0, "close_time": 1767484799999, "quote_volume": 246131.4327, "trades": 2900, "taker_buy_base": 15069107.0, "taker_buy_quote": 124153.1185 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0083, "high": 0.0087, "low": 0.0082, "close": 0.0085, "volume": 51569107.0, "close_time": 1767571199999, "quote_volume": 435744.1715, "trades": 4599, "taker_buy_base": 22544922.0, "taker_buy_quote": 191052.3814 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0083, "close": 0.0087, "volume": 67667057.0, "close_time": 1767657599999, "quote_volume": 576784.7536, "trades": 4096, "taker_buy_base": 36576030.0, "taker_buy_quote": 313547.3812 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0087, "high": 0.0092, "low": 0.0085, "close": 0.0088, "volume": 105444583.0, "close_time": 1767743999999, "quote_volume": 926982.9394, "trades": 7347, "taker_buy_base": 50237401.0, "taker_buy_quote": 441824.6887 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0088, "high": 0.0088, "low": 0.0084, "close": 0.0085, "volume": 54378046.0, "close_time": 1767830399999, "quote_volume": 468651.2925, "trades": 3794, "taker_buy_base": 19572485.0, "taker_buy_quote": 169567.6354 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0085, "high": 0.0087, "low": 0.0083, "close": 0.0087, "volume": 60296094.0, "close_time": 1767916799999, "quote_volume": 515516.1585, "trades": 3664, "taker_buy_base": 28688957.0, "taker_buy_quote": 246770.7779 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0086, "high": 0.0088, "low": 0.0085, "close": 0.0086, "volume": 36036771.0, "close_time": 1768003199999, "quote_volume": 311423.2851, "trades": 2016, "taker_buy_base": 15517823.0, "taker_buy_quote": 134771.6723 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0085, "close": 0.0086, "volume": 22180383.0, "close_time": 1768089599999, "quote_volume": 191243.3921, "trades": 1245, "taker_buy_base": 7745922.0, "taker_buy_quote": 67329.7702 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0085, "close": 0.0086, "volume": 17391772.0, "close_time": 1768175999999, "quote_volume": 149999.5333, "trades": 1526, "taker_buy_base": 7601753.0, "taker_buy_quote": 65870.3213 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0082, "close": 0.0083, "volume": 30861363.0, "close_time": 1768262399999, "quote_volume": 258706.8588, "trades": 2009, "taker_buy_base": 18981968.0, "taker_buy_quote": 159249.6484 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0082, "high": 0.0087, "low": 0.0082, "close": 0.0087, "volume": 41684288.0, "close_time": 1768348799999, "quote_volume": 352723.6971, "trades": 5036, "taker_buy_base": 33355926.0, "taker_buy_quote": 282881.5465 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0087, "high": 0.009, "low": 0.0086, "close": 0.0088, "volume": 70132913.0, "close_time": 1768435199999, "quote_volume": 618456.4073, "trades": 7046, "taker_buy_base": 41896604.0, "taker_buy_quote": 370196.0463 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0081, "close": 0.0082, "volume": 114637193.0, "close_time": 1768521599999, "quote_volume": 974338.7232, "trades": 9208, "taker_buy_base": 50343825.0, "taker_buy_quote": 428281.5284 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0082, "high": 0.0085, "low": 0.0081, "close": 0.0085, "volume": 82306581.0, "close_time": 1768607999999, "quote_volume": 687115.5121, "trades": 5430, "taker_buy_base": 47147108.0, "taker_buy_quote": 394703.5905 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0085, "high": 0.01, "low": 0.0084, "close": 0.009, "volume": 226116157.0, "close_time": 1768694399999, "quote_volume": 2081555.3619, "trades": 13241, "taker_buy_base": 129007608.0, "taker_buy_quote": 1185089.0468 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0091, "high": 0.0122, "low": 0.0089, "close": 0.0102, "volume": 1037050267.0, "close_time": 1768780799999, "quote_volume": 10967764.8136, "trades": 65779, "taker_buy_base": 507737675.0, "taker_buy_quote": 5353379.158 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0102, "high": 0.0116, "low": 0.0091, "close": 0.0093, "volume": 453376975.0, "close_time": 1768867199999, "quote_volume": 4644868.9472, "trades": 25810, "taker_buy_base": 219597962.0, "taker_buy_quote": 2258631.6971 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0092, "high": 0.0094, "low": 0.0086, "close": 0.0087, "volume": 159330595.0, "close_time": 1768953599999, "quote_volume": 1427544.1386, "trades": 12837, "taker_buy_base": 76668426.0, "taker_buy_quote": 687852.3226 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0088, "high": 0.01, "low": 0.0086, "close": 0.009, "volume": 209471401.0, "close_time": 1769039999999, "quote_volume": 1942818.5974, "trades": 15295, "taker_buy_base": 105508740.0, "taker_buy_quote": 981109.8806 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.009, "high": 0.0093, "low": 0.0085, "close": 0.0086, "volume": 81327485.0, "close_time": 1769126399999, "quote_volume": 723160.2935, "trades": 9217, "taker_buy_base": 37219511.0, "taker_buy_quote": 332611.8391 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0086, "high": 0.0087, "low": 0.008, "close": 0.0081, "volume": 111088527.0, "close_time": 1769212799999, "quote_volume": 931861.6319, "trades": 8433, "taker_buy_base": 51232437.0, "taker_buy_quote": 430249.5368 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0082, "high": 0.0082, "low": 0.0078, "close": 0.0079, "volume": 62055792.0, "close_time": 1769299199999, "quote_volume": 495475.0268, "trades": 6273, "taker_buy_base": 30375663.0, "taker_buy_quote": 243344.497 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0078, "high": 0.008, "low": 0.007, "close": 0.0072, "volume": 81396188.0, "close_time": 1769385599999, "quote_volume": 612485.4057, "trades": 6315, "taker_buy_base": 36326640.0, "taker_buy_quote": 273673.2108 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0072, "high": 0.0079, "low": 0.0072, "close": 0.0077, "volume": 78389128.0, "close_time": 1769471999999, "quote_volume": 598671.454, "trades": 6992, "taker_buy_base": 39690122.0, "taker_buy_quote": 304106.7645 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0074, "close": 0.0077, "volume": 69233418.0, "close_time": 1769558399999, "quote_volume": 528926.7684, "trades": 5650, "taker_buy_base": 33943657.0, "taker_buy_quote": 259685.5425 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0075, "close": 0.0078, "volume": 53236967.0, "close_time": 1769644799999, "quote_volume": 407188.0963, "trades": 7356, "taker_buy_base": 24944811.0, "taker_buy_quote": 191646.4595 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0077, "high": 0.0078, "low": 0.006935, "close": 0.007029, "volume": 222381401.0, "close_time": 1769731199999, "quote_volume": 1620677.467187, "trades": 18055, "taker_buy_base": 110118267.0, "taker_buy_quote": 803567.597676 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.007026, "high": 0.007853, "low": 0.006764, "close": 0.007312, "volume": 482525292.0, "close_time": 1769817599999, "quote_volume": 3443893.664313, "trades": 40610, "taker_buy_base": 237731389.0, "taker_buy_quote": 1697442.891863 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.007313, "high": 0.007407, "low": 0.005765, "close": 0.00642, "volume": 297872198.0, "close_time": 1769903999999, "quote_volume": 1985898.464692, "trades": 76473, "taker_buy_base": 150499493.0, "taker_buy_quote": 1001773.385877 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.006419, "high": 0.006704, "low": 0.006243, "close": 0.006377, "volume": 124029026.0, "close_time": 1769990399999, "quote_volume": 804635.128993, "trades": 35033, "taker_buy_base": 62673374.0, "taker_buy_quote": 406275.294001 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.00638, "high": 0.006573, "low": 0.006231, "close": 0.006484, "volume": 99841058.0, "close_time": 1770076799999, "quote_volume": 642905.364268, "trades": 31632, "taker_buy_base": 49238735.0, "taker_buy_quote": 317184.1746 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.00647, "high": 0.006727, "low": 0.0061, "close": 0.006362, "volume": 89513654.0, "close_time": 1770163199999, "quote_volume": 578626.374983, "trades": 13554, "taker_buy_base": 44776576.0, "taker_buy_quote": 289542.689723 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.006385, "high": 0.006541, "low": 0.006085, "close": 0.00635, "volume": 59040169.0, "close_time": 1770249599999, "quote_volume": 374449.624155, "trades": 9182, "taker_buy_base": 29569471.0, "taker_buy_quote": 187663.798651 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.00635, "high": 0.006428, "low": 0.005414, "close": 0.005567, "volume": 107725258.0, "close_time": 1770335999999, "quote_volume": 635263.110311, "trades": 14977, "taker_buy_base": 54154410.0, "taker_buy_quote": 319817.900791 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.005567, "high": 0.006418, "low": 0.004945, "close": 0.006315, "volume": 126319733.0, "close_time": 1770422399999, "quote_volume": 734018.363097, "trades": 15448, "taker_buy_base": 64790999.0, "taker_buy_quote": 377007.794927 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.006309, "high": 0.006317, "low": 0.005972, "close": 0.006155, "volume": 73642801.0, "close_time": 1770508799999, "quote_volume": 451467.296107, "trades": 9003, "taker_buy_base": 34897748.0, "taker_buy_quote": 214221.301967 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.006155, "high": 0.006859, "low": 0.006042, "close": 0.006191, "volume": 310690603.0, "close_time": 1770595199999, "quote_volume": 2008486.946691, "trades": 38669, "taker_buy_base": 164441902.0, "taker_buy_quote": 1060205.420854 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.006181, "high": 0.0065, "low": 0.006009, "close": 0.006158, "volume": 115505407.0, "close_time": 1770681599999, "quote_volume": 717603.471193, "trades": 13138, "taker_buy_base": 58089038.0, "taker_buy_quote": 360885.702841 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.006156, "high": 0.006513, "low": 0.006047, "close": 0.006274, "volume": 146487444.0, "close_time": 1770767999999, "quote_volume": 917698.683818, "trades": 34819, "taker_buy_base": 73045142.0, "taker_buy_quote": 457922.331486 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.006263, "high": 0.00635, "low": 0.00596, "close": 0.006278, "volume": 85174738.0, "close_time": 1770854399999, "quote_volume": 522944.793831, "trades": 9814, "taker_buy_base": 37289780.0, "taker_buy_quote": 228248.87175 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.006271, "high": 0.006476, "low": 0.006087, "close": 0.006239, "volume": 71273429.0, "close_time": 1770940799999, "quote_volume": 447770.469088, "trades": 7731, "taker_buy_base": 33035802.0, "taker_buy_quote": 207514.101311 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.006236, "high": 0.006374, "low": 0.006068, "close": 0.006304, "volume": 39955256.0, "close_time": 1771027199999, "quote_volume": 248301.710714, "trades": 6669, "taker_buy_base": 18950270.0, "taker_buy_quote": 117830.489947 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.006305, "high": 0.006625, "low": 0.006283, "close": 0.006481, "volume": 48083050.0, "close_time": 1771113599999, "quote_volume": 310399.939092, "trades": 7074, "taker_buy_base": 22028645.0, "taker_buy_quote": 142211.464908 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.006484, "high": 0.006487, "low": 0.006, "close": 0.006147, "volume": 114051896.0, "close_time": 1771199999999, "quote_volume": 715319.277683, "trades": 16907, "taker_buy_base": 49682813.0, "taker_buy_quote": 311794.095152 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.006146, "high": 0.006166, "low": 0.005849, "close": 0.00606, "volume": 75077303.0, "close_time": 1771286399999, "quote_volume": 450903.121505, "trades": 12298, "taker_buy_base": 37753632.0, "taker_buy_quote": 226502.07962 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00606, "high": 0.006508, "low": 0.005942, "close": 0.006022, "volume": 253860753.0, "close_time": 1771372799999, "quote_volume": 1569561.903756, "trades": 34588, "taker_buy_base": 134969464.0, "taker_buy_quote": 834496.8185 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.006025, "high": 0.006059, "low": 0.005668, "close": 0.005863, "volume": 123786928.0, "close_time": 1771459199999, "quote_volume": 727315.729835, "trades": 16791, "taker_buy_base": 60935544.0, "taker_buy_quote": 357625.453478 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.005865, "high": 0.006394, "low": 0.005747, "close": 0.005904, "volume": 213870112.0, "close_time": 1771545599999, "quote_volume": 1291013.907113, "trades": 51490, "taker_buy_base": 112174504.0, "taker_buy_quote": 677175.04203 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.005906, "high": 0.00595, "low": 0.005739, "close": 0.005872, "volume": 89204681.0, "close_time": 1771631999999, "quote_volume": 523301.833321, "trades": 13350, "taker_buy_base": 41147980.0, "taker_buy_quote": 241370.33153 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.005876, "high": 0.005883, "low": 0.005701, "close": 0.005715, "volume": 55524765.0, "close_time": 1771718399999, "quote_volume": 322060.380498, "trades": 8999, "taker_buy_base": 28311875.0, "taker_buy_quote": 164202.710514 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.005713, "high": 0.005713, "low": 0.005317, "close": 0.005421, "volume": 49063918.0, "close_time": 1771804799999, "quote_volume": 270409.356055, "trades": 5471, "taker_buy_base": 19911076.0, "taker_buy_quote": 109887.144338 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.005425, "high": 0.005442, "low": 0.005115, "close": 0.005327, "volume": 46736105.0, "close_time": 1771891199999, "quote_volume": 245630.907632, "trades": 4667, "taker_buy_base": 22585498.0, "taker_buy_quote": 118936.661668 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00531, "high": 0.005565, "low": 0.005141, "close": 0.005416, "volume": 85200951.0, "close_time": 1771977599999, "quote_volume": 454535.250266, "trades": 7011, "taker_buy_base": 39480351.0, "taker_buy_quote": 211369.374303 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.005416, "high": 0.005757, "low": 0.005283, "close": 0.00559, "volume": 77059513.0, "close_time": 1772063999999, "quote_volume": 426207.190214, "trades": 6363, "taker_buy_base": 34860317.0, "taker_buy_quote": 193044.577337 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.005582, "high": 0.005661, "low": 0.005204, "close": 0.005345, "volume": 97306134.0, "close_time": 1772150399999, "quote_volume": 528576.342006, "trades": 9264, "taker_buy_base": 37664759.0, "taker_buy_quote": 204547.282772 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.005349, "high": 0.005525, "low": 0.005135, "close": 0.005254, "volume": 74923465.0, "close_time": 1772236799999, "quote_volume": 398641.678348, "trades": 7164, "taker_buy_base": 35313862.0, "taker_buy_quote": 187971.681659 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.005256, "high": 0.005304, "low": 0.00475, "close": 0.005165, "volume": 82745834.0, "close_time": 1772323199999, "quote_volume": 409579.976407, "trades": 8438, "taker_buy_base": 42110312.0, "taker_buy_quote": 208073.052785 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.005167, "high": 0.005267, "low": 0.004774, "close": 0.004926, "volume": 59164209.0, "close_time": 1772409599999, "quote_volume": 295839.679527, "trades": 5711, "taker_buy_base": 27182445.0, "taker_buy_quote": 136131.771 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.004934, "high": 0.00522, "low": 0.004887, "close": 0.004995, "volume": 56703661.0, "close_time": 1772495999999, "quote_volume": 286842.094848, "trades": 6221, "taker_buy_base": 23246663.0, "taker_buy_quote": 117499.504089 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.004994, "high": 0.005168, "low": 0.004789, "close": 0.005058, "volume": 79424471.0, "close_time": 1772582399999, "quote_volume": 395024.98886, "trades": 7324, "taker_buy_base": 42179720.0, "taker_buy_quote": 210003.752028 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.005061, "high": 0.005265, "low": 0.004896, "close": 0.005217, "volume": 230322745.0, "close_time": 1772668799999, "quote_volume": 1170527.215239, "trades": 29077, "taker_buy_base": 117009866.0, "taker_buy_quote": 596059.504691 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.005214, "high": 0.005309, "low": 0.004983, "close": 0.005044, "volume": 68691730.0, "close_time": 1772755199999, "quote_volume": 353058.287921, "trades": 9332, "taker_buy_base": 29033161.0, "taker_buy_quote": 149532.72916 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.005044, "high": 0.005176, "low": 0.004867, "close": 0.004931, "volume": 68468866.0, "close_time": 1772841599999, "quote_volume": 344253.98555, "trades": 14510, "taker_buy_base": 34676212.0, "taker_buy_quote": 174238.764702 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.004943, "high": 0.00501, "low": 0.004737, "close": 0.004777, "volume": 32633872.0, "close_time": 1772927999999, "quote_volume": 158743.953131, "trades": 4416, "taker_buy_base": 14008945.0, "taker_buy_quote": 68120.125803 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.004773, "high": 0.004971, "low": 0.004668, "close": 0.004729, "volume": 55679937.0, "close_time": 1773014399999, "quote_volume": 266680.789542, "trades": 7642, "taker_buy_base": 27076543.0, "taker_buy_quote": 129622.373841 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.004733, "high": 0.004966, "low": 0.004724, "close": 0.004781, "volume": 30157089.0, "close_time": 1773100799999, "quote_volume": 146766.562267, "trades": 4425, "taker_buy_base": 13777333.0, "taker_buy_quote": 67055.282693 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.004776, "high": 0.004924, "low": 0.004748, "close": 0.004812, "volume": 40487159.0, "close_time": 1773187199999, "quote_volume": 196261.235345, "trades": 4253, "taker_buy_base": 21691528.0, "taker_buy_quote": 105175.712959 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.004812, "high": 0.006058, "low": 0.004761, "close": 0.005162, "volume": 460932159.0, "close_time": 1773273599999, "quote_volume": 2492377.444645, "trades": 46813, "taker_buy_base": 228211228.0, "taker_buy_quote": 1239439.583214 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.005166, "high": 0.00521, "low": 0.004925, "close": 0.005069, "volume": 92215204.0, "close_time": 1773359999999, "quote_volume": 465710.224758, "trades": 10412, "taker_buy_base": 42526314.0, "taker_buy_quote": 214846.00863 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.005074, "high": 0.005225, "low": 0.005038, "close": 0.005084, "volume": 85977785.0, "close_time": 1773446399999, "quote_volume": 440106.311823, "trades": 8900, "taker_buy_base": 35375149.0, "taker_buy_quote": 181105.198881 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.005082, "high": 0.005184, "low": 0.005009, "close": 0.005089, "volume": 43069113.0, "close_time": 1773532799999, "quote_volume": 219007.340637, "trades": 7756, "taker_buy_base": 20030361.0, "taker_buy_quote": 101910.806291 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.005085, "high": 0.005189, "low": 0.005023, "close": 0.005129, "volume": 44162803.0, "close_time": 1773619199999, "quote_volume": 224728.119341, "trades": 4933, "taker_buy_base": 20747547.0, "taker_buy_quote": 105695.529095 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.005133, "high": 0.0074, "low": 0.005104, "close": 0.006278, "volume": 853083352.0, "close_time": 1773705599999, "quote_volume": 5488981.476087, "trades": 83375, "taker_buy_base": 463742825.0, "taker_buy_quote": 2982181.823113 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.006284, "high": 0.007943, "low": 0.00568, "close": 0.007919, "volume": 2196730440.0, "close_time": 1773791999999, "quote_volume": 14814842.120984, "trades": 263644, "taker_buy_base": 1150742574.0, "taker_buy_quote": 7791859.27879 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.007914, "high": 0.007938, "low": 0.006197, "close": 0.006581, "volume": 1040863753.0, "close_time": 1773878399999, "quote_volume": 7103361.577057, "trades": 146549, "taker_buy_base": 522011961.0, "taker_buy_quote": 3566203.971917 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.006586, "high": 0.006728, "low": 0.005886, "close": 0.006056, "volume": 269705468.0, "close_time": 1773964799999, "quote_volume": 1675710.034628, "trades": 36440, "taker_buy_base": 122476399.0, "taker_buy_quote": 761850.686746 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.006053, "high": 0.0065, "low": 0.006036, "close": 0.00623, "volume": 178487167.0, "close_time": 1774051199999, "quote_volume": 1105824.634706, "trades": 25432, "taker_buy_base": 92882993.0, "taker_buy_quote": 576505.437781 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.006228, "high": 0.006228, "low": 0.005732, "close": 0.005782, "volume": 96103795.0, "close_time": 1774137599999, "quote_volume": 580466.483455, "trades": 11035, "taker_buy_base": 42060504.0, "taker_buy_quote": 253216.811266 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.005772, "high": 0.006131, "low": 0.005487, "close": 0.005552, "volume": 111137041.0, "close_time": 1774223999999, "quote_volume": 648790.252042, "trades": 13575, "taker_buy_base": 57140607.0, "taker_buy_quote": 334118.870237 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.005559, "high": 0.005848, "low": 0.005457, "close": 0.005655, "volume": 102495763.0, "close_time": 1774310399999, "quote_volume": 578486.158559, "trades": 8986, "taker_buy_base": 51629936.0, "taker_buy_quote": 291321.968109 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.005647, "high": 0.005711, "low": 0.005499, "close": 0.005684, "volume": 80593362.0, "close_time": 1774396799999, "quote_volume": 451298.614405, "trades": 6533, "taker_buy_base": 43410039.0, "taker_buy_quote": 243372.856161 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.005676, "high": 0.005903, "low": 0.005481, "close": 0.005534, "volume": 108891212.0, "close_time": 1774483199999, "quote_volume": 620523.58133, "trades": 9873, "taker_buy_base": 49569459.0, "taker_buy_quote": 283194.318188 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.005534, "high": 0.005543, "low": 0.005235, "close": 0.005422, "volume": 56241812.0, "close_time": 1774569599999, "quote_volume": 302170.051869, "trades": 5336, "taker_buy_base": 27265998.0, "taker_buy_quote": 146558.259983 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.005413, "high": 0.005609, "low": 0.005235, "close": 0.00528, "volume": 71505987.0, "close_time": 1774655999999, "quote_volume": 387730.998042, "trades": 7356, "taker_buy_base": 36050242.0, "taker_buy_quote": 195736.799996 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.005275, "high": 0.005312, "low": 0.005121, "close": 0.005148, "volume": 40921861.0, "close_time": 1774742399999, "quote_volume": 213787.241411, "trades": 3387, "taker_buy_base": 18421033.0, "taker_buy_quote": 96374.31226 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.005159, "high": 0.005227, "low": 0.004773, "close": 0.004932, "volume": 75365425.0, "close_time": 1774828799999, "quote_volume": 379076.036486, "trades": 4527, "taker_buy_base": 44128416.0, "taker_buy_quote": 222026.190369 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.004935, "high": 0.005153, "low": 0.004913, "close": 0.004989, "volume": 46632166.0, "close_time": 1774915199999, "quote_volume": 234950.367141, "trades": 5264, "taker_buy_base": 20580743.0, "taker_buy_quote": 103766.059282 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.004987, "high": 0.005136, "low": 0.004976, "close": 0.005113, "volume": 37380207.0, "close_time": 1775001599999, "quote_volume": 189296.65764, "trades": 3246, "taker_buy_base": 16361934.0, "taker_buy_quote": 82927.859927 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.005113, "high": 0.005359, "low": 0.005014, "close": 0.005283, "volume": 59127768.0, "close_time": 1775087999999, "quote_volume": 305112.353695, "trades": 4115, "taker_buy_base": 28561922.0, "taker_buy_quote": 147429.285103 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.005283, "high": 0.005874, "low": 0.004978, "close": 0.005427, "volume": 380890933.0, "close_time": 1775174399999, "quote_volume": 2049993.827027, "trades": 31383, "taker_buy_base": 195128206.0, "taker_buy_quote": 1051776.949916 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.005418, "high": 0.005675, "low": 0.005132, "close": 0.005214, "volume": 235602611.0, "close_time": 1775260799999, "quote_volume": 1263909.889647, "trades": 12228, "taker_buy_base": 119489677.0, "taker_buy_quote": 641606.160964 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.005203, "high": 0.005253, "low": 0.004997, "close": 0.005048, "volume": 60317409.0, "close_time": 1775347199999, "quote_volume": 308324.788613, "trades": 7188, "taker_buy_base": 23396465.0, "taker_buy_quote": 119613.132187 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.005049, "high": 0.005728, "low": 0.004919, "close": 0.005183, "volume": 291160481.0, "close_time": 1775433599999, "quote_volume": 1514287.81854, "trades": 43074, "taker_buy_base": 147348828.0, "taker_buy_quote": 768280.454664 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.005185, "high": 0.005274, "low": 0.004975, "close": 0.005012, "volume": 85792342.0, "close_time": 1775519999999, "quote_volume": 440349.636427, "trades": 6083, "taker_buy_base": 36450249.0, "taker_buy_quote": 186955.027777 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.005011, "high": 0.005291, "low": 0.004948, "close": 0.005267, "volume": 74770000.0, "close_time": 1775606399999, "quote_volume": 380767.023101, "trades": 9357, "taker_buy_base": 39300603.0, "taker_buy_quote": 200264.684988 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.005266, "high": 0.00544, "low": 0.005181, "close": 0.005186, "volume": 108783333.0, "close_time": 1775692799999, "quote_volume": 576739.930259, "trades": 9069, "taker_buy_base": 54264909.0, "taker_buy_quote": 288214.621847 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.005185, "high": 0.00529, "low": 0.005162, "close": 0.005253, "volume": 38669881.0, "close_time": 1775779199999, "quote_volume": 202118.606281, "trades": 3050, "taker_buy_base": 19606088.0, "taker_buy_quote": 102486.702935 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.005254, "high": 0.005284, "low": 0.005189, "close": 0.005196, "volume": 12371964.0, "close_time": 1775865599999, "quote_volume": 64703.395586, "trades": 1038, "taker_buy_base": 5245773.0, "taker_buy_quote": 27436.600989 } ] } }, "last_update": "2026-04-10T08:58:22.321005" }